date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-01-11 09:30:00,327.15,330.27,326.52,329.11,49611.0,325.3856,328.4887,324.759,327.335,49611.0
2022-01-11 09:35:00,329.21,329.5,328.0,328.92,24296.0,327.4345,327.7229,326.231,327.146,24296.0
2022-01-11 09:40:00,329.45,330.0,327.12,327.98,13695.0,327.6732,328.2202,325.3557,326.2111,13695.0
2022-01-11 09:45:00,327.96,328.3,326.86,327.18,13125.0,326.1912,326.5294,325.0971,325.4154,13125.0
2022-01-11 09:50:00,326.92,328.52,326.8,327.51,13152.0,325.1568,326.7482,325.0375,325.7436,13152.0
2022-01-11 09:55:00,327.41,328.26,326.81,328.23,12011.0,325.6442,326.4896,325.0474,326.4597,12011.0
2022-01-11 10:00:00,328.01,329.19,327.84,329.18,12307.0,326.2409,327.4146,326.0718,327.4046,12307.0
2022-01-11 10:05:00,329.14,329.58,328.75,329.11,10468.0,327.3648,327.8025,326.9769,327.335,10468.0
2022-01-11 10:10:00,329.12,329.77,328.94,329.2,7970.0,327.3449,327.9914,327.1659,327.4245,7970.0
2022-01-11 10:15:00,329.07,329.11,327.45,328.16,10369.0,327.2952,327.335,325.6839,326.3901,10369.0
2022-01-11 10:20:00,328.08,328.08,327.36,327.53,9744.0,326.3106,326.3106,325.5944,325.7635,9744.0
2022-01-11 10:25:00,327.63,327.84,326.88,326.98,6406.0,325.863,326.0718,325.117,325.2165,6406.0
2022-01-11 10:30:00,326.88,327.95,326.88,326.97,8619.0,325.117,326.1813,325.117,325.2065,8619.0
2022-01-11 10:35:00,326.97,327.2,326.36,326.51,7927.0,325.2065,325.4353,324.5998,324.749,7927.0
2022-01-11 10:40:00,326.71,326.83,325.61,325.69,9080.0,324.9479,325.0673,323.8539,323.9334,9080.0
2022-01-11 10:45:00,325.64,326.54,325.37,326.09,6409.0,323.8837,324.7789,323.6152,324.3313,6409.0
2022-01-11 10:50:00,325.97,326.34,325.6,326.03,5432.0,324.2119,324.5799,323.8439,324.2716,5432.0
2022-01-11 10:55:00,326.12,326.87,325.78,326.81,8046.0,324.3611,325.1071,324.023,325.0474,8046.0
2022-01-11 11:00:00,327.09,328.77,326.85,328.45,11237.0,325.3259,326.9968,325.0872,326.6786,11237.0
2022-01-11 11:05:00,328.51,329.09,328.0,328.0,8948.0,326.7382,327.3151,326.231,326.231,8948.0
2022-01-11 11:10:00,328.21,329.59,328.13,329.52,12493.0,326.4399,327.8124,326.3603,327.7428,12493.0
2022-01-11 11:15:00,329.53,330.8,329.45,330.59,10522.0,327.7527,329.0159,327.6732,328.807,10522.0
2022-01-11 11:20:00,330.51,330.87,329.57,330.72,8258.0,328.7274,329.0855,327.7925,328.9363,8258.0
2022-01-11 11:25:00,330.66,331.24,330.43,331.18,7604.0,328.8766,329.4535,328.6479,329.3938,7604.0
2022-01-11 11:30:00,331.09,331.33,331.0,331.13,4320.0,329.3043,329.543,329.2148,329.3441,4320.0
2022-01-11 11:35:00,331.15,332.15,331.04,332.09,9235.0,329.364,330.3586,329.2546,330.2989,9235.0
2022-01-11 11:40:00,332.03,332.84,332.03,332.39,8925.0,330.2392,331.0449,330.2392,330.5973,8925.0
2022-01-11 11:45:00,332.4,332.5,331.7,331.81,8260.0,330.6073,330.7067,329.911,330.0204,8260.0
2022-01-11 11:50:00,331.77,333.41,331.77,333.13,13268.0,329.9807,331.6118,329.9807,331.3333,13268.0
2022-01-11 11:55:00,332.94,332.98,332.2,332.78,5036.0,331.1443,331.1841,330.4083,330.9852,5036.0
2022-01-11 12:00:00,332.9,332.95,332.28,332.76,11000.0,331.1046,331.1543,330.4879,330.9653,11000.0
2022-01-11 12:05:00,332.68,332.75,332.02,332.62,11410.0,330.8857,330.9554,330.2293,330.8261,11410.0
2022-01-11 12:10:00,332.64,333.3,332.64,333.13,14733.0,330.846,331.5024,330.846,331.3333,14733.0
2022-01-11 12:15:00,333.12,333.41,332.45,332.65,6969.0,331.3234,331.6118,330.657,330.8559,6969.0
2022-01-11 12:20:00,332.64,332.68,332.07,332.34,7877.0,330.846,330.8857,330.279,330.5476,7877.0
2022-01-11 12:25:00,332.38,332.39,331.11,331.22,6262.0,330.5874,330.5973,329.3242,329.4336,6262.0
2022-01-11 12:30:00,331.24,331.24,330.75,330.81,9799.0,329.4535,329.4535,328.9662,329.0258,9799.0
2022-01-11 12:35:00,330.82,331.7,330.45,331.04,8744.0,329.0358,329.911,328.6678,329.2546,8744.0
2022-01-11 12:40:00,331.01,331.82,330.5,331.82,9624.0,329.2247,330.0304,328.7175,330.0304,9624.0
2022-01-11 12:45:00,331.81,331.81,331.42,331.49,6760.0,330.0204,330.0204,329.6325,329.7022,6760.0
2022-01-11 12:50:00,331.35,332.41,331.35,332.41,5785.0,329.5629,330.6172,329.5629,330.6172,5785.0
2022-01-11 12:55:00,332.47,332.59,332.09,332.27,5137.0,330.6769,330.7962,330.2989,330.478,5137.0
2022-01-11 13:00:00,332.2,332.2,331.3,331.59,4125.0,330.4083,330.4083,329.5132,329.8016,4125.0
2022-01-11 13:05:00,331.17,331.66,330.83,331.45,5100.0,329.3839,329.8712,329.0457,329.6624,5100.0
2022-01-11 13:10:00,331.49,331.89,331.49,331.89,3500.0,329.7022,330.1,329.7022,330.1,3500.0
2022-01-11 13:15:00,331.63,332.32,331.63,332.31,4327.0,329.8414,330.5277,329.8414,330.5177,4327.0
2022-01-11 13:20:00,332.32,332.71,332.32,332.62,5390.0,330.5277,330.9156,330.5277,330.8261,5390.0
2022-01-11 13:25:00,332.54,332.59,332.25,332.25,5950.0,330.7465,330.7962,330.4581,330.4581,5950.0
2022-01-11 13:30:00,332.27,332.43,332.04,332.04,4083.0,330.478,330.6371,330.2492,330.2492,4083.0
2022-01-11 13:35:00,331.99,332.38,331.88,332.13,4205.0,330.1995,330.5874,330.0901,330.3387,4205.0
2022-01-11 13:40:00,332.13,332.42,332.0,332.27,4187.0,330.3387,330.6271,330.2094,330.478,4187.0
2022-01-11 13:45:00,332.32,332.65,332.1,332.3,5700.0,330.5277,330.8559,330.3089,330.5078,5700.0
2022-01-11 13:50:00,332.35,332.53,332.18,332.33,4207.0,330.5575,330.7366,330.3884,330.5376,4207.0
2022-01-11 13:55:00,332.38,332.44,332.15,332.44,5110.0,330.5874,330.647,330.3586,330.647,5110.0
2022-01-11 14:00:00,332.41,332.62,332.15,332.45,9095.0,330.6172,330.8261,330.3586,330.657,9095.0
2022-01-11 14:05:00,332.46,332.71,331.98,332.17,5179.0,330.6669,330.9156,330.1895,330.3785,5179.0
2022-01-11 14:10:00,332.23,332.55,332.08,332.53,4088.0,330.4382,330.7564,330.289,330.7366,4088.0
2022-01-11 14:15:00,332.51,332.88,332.48,332.84,3152.0,330.7167,331.0847,330.6868,331.0449,3152.0
2022-01-11 14:20:00,332.72,332.88,332.32,332.88,4632.0,330.9255,331.0847,330.5277,331.0847,4632.0
2022-01-11 14:25:00,332.84,333.13,332.75,333.09,3120.0,331.0449,331.3333,330.9554,331.2935,3120.0
2022-01-11 14:30:00,333.0,333.08,332.01,332.17,5653.0,331.204,331.2836,330.2194,330.3785,5653.0
2022-01-11 14:35:00,332.17,332.73,332.03,332.73,5237.0,330.3785,330.9355,330.2392,330.9355,5237.0
2022-01-11 14:40:00,332.44,333.25,332.43,333.25,6702.0,330.647,331.4527,330.6371,331.4527,6702.0
2022-01-11 14:45:00,333.17,333.44,333.1,333.35,8196.0,331.3731,331.6416,331.3035,331.5521,8196.0
2022-01-11 14:50:00,333.3,333.48,333.01,333.41,8204.0,331.5024,331.6814,331.214,331.6118,8204.0
2022-01-11 14:55:00,333.36,333.78,333.28,333.4,8040.0,331.5621,331.9798,331.4825,331.6019,8040.0
2022-01-11 15:00:00,333.42,333.7,331.54,332.22,20928.0,331.6218,331.9002,329.7519,330.4282,20928.0
2022-01-11 15:05:00,332.4,333.33,332.32,333.02,5772.0,330.6073,331.5322,330.5277,331.2239,5772.0
2022-01-11 15:10:00,332.82,333.53,332.69,333.53,10449.0,331.025,331.7312,330.8957,331.7312,10449.0
2022-01-11 15:15:00,333.43,334.62,333.42,334.19,24345.0,331.6317,332.8153,331.6218,332.3876,24345.0
2022-01-11 15:20:00,333.95,334.39,333.89,334.01,15988.0,332.1489,332.5865,332.0892,332.2086,15988.0
2022-01-11 15:25:00,333.9,334.34,333.66,334.26,10003.0,332.0992,332.5368,331.8605,332.4572,10003.0
2022-01-11 15:30:00,334.24,334.33,333.65,333.8,12601.0,332.4373,332.5268,331.8505,331.9997,12601.0
2022-01-11 15:35:00,333.75,334.04,333.2,333.39,9260.0,331.95,332.2384,331.4029,331.5919,9260.0
2022-01-11 15:40:00,333.33,333.76,333.24,333.66,10617.0,331.5322,331.9599,331.4427,331.8605,10617.0
2022-01-11 15:45:00,333.6,333.81,333.43,333.59,9581.0,331.8008,332.0096,331.6317,331.7908,9581.0
2022-01-11 15:50:00,333.66,333.99,333.27,333.91,15873.0,331.8605,332.1887,331.4726,332.1091,15873.0
2022-01-11 15:55:00,333.89,334.61,333.74,334.37,15727.0,332.0892,332.8053,331.94,332.5666,15727.0
2022-01-12 09:30:00,335.13,336.33,333.38,336.33,22610.0,333.3225,334.5161,331.582,334.5161,22610.0
2022-01-12 09:35:00,336.18,336.3,334.22,334.73,16045.0,334.3669,334.4862,332.4174,332.9247,16045.0
2022-01-12 09:40:00,334.83,334.83,332.62,333.07,15635.0,333.0241,333.0241,330.8261,331.2736,15635.0
2022-01-12 09:45:00,333.33,333.71,332.39,333.1,7210.0,331.5322,331.9102,330.5973,331.3035,7210.0
2022-01-12 09:50:00,333.2,334.6,332.66,334.01,12050.0,331.4029,332.7954,330.8659,332.2086,12050.0
2022-01-12 09:55:00,334.1,334.54,333.73,334.27,8956.0,332.2981,332.7357,331.9301,332.4672,8956.0
2022-01-12 10:00:00,334.29,334.41,333.5,333.97,10860.0,332.4871,332.6064,331.7013,332.1688,10860.0
2022-01-12 10:05:00,333.92,335.5,333.53,334.82,13066.0,332.1191,333.6905,331.7312,333.0142,13066.0
2022-01-12 10:10:00,335.02,335.73,335.02,335.54,39027.0,333.2131,333.9193,333.2131,333.7303,39027.0
2022-01-12 10:15:00,335.59,335.59,334.84,335.1,12761.0,333.78,333.78,333.0341,333.2927,12761.0
2022-01-12 10:20:00,335.14,335.36,334.43,334.77,9756.0,333.3325,333.5513,332.6263,332.9645,9756.0
2022-01-12 10:25:00,334.79,335.14,334.14,334.28,5683.0,332.9844,333.3325,332.3379,332.4771,5683.0
2022-01-12 10:30:00,334.14,334.27,332.85,333.47,12765.0,332.3379,332.4672,331.0548,331.6715,12765.0
2022-01-12 10:35:00,333.48,333.63,332.15,332.48,9313.0,331.6814,331.8306,330.3586,330.6868,9313.0
2022-01-12 10:40:00,332.51,332.93,331.79,332.53,8888.0,330.7167,331.1344,330.0005,330.7366,8888.0
2022-01-12 10:45:00,332.42,332.76,332.24,332.35,4500.0,330.6271,330.9653,330.4481,330.5575,4500.0
2022-01-12 10:50:00,332.07,332.11,331.17,331.48,12407.0,330.279,330.3188,329.3839,329.6922,12407.0
2022-01-12 10:55:00,331.37,332.29,331.25,331.65,7514.0,329.5828,330.4978,329.4635,329.8613,7514.0
2022-01-12 11:00:00,331.83,332.54,331.78,331.98,4733.0,330.0403,330.7465,329.9906,330.1895,4733.0
2022-01-12 11:05:00,331.89,332.08,330.39,331.09,9096.0,330.1,330.289,328.6081,329.3043,9096.0
2022-01-12 11:10:00,331.25,331.32,330.64,330.72,4511.0,329.4635,329.5331,328.8567,328.9363,4511.0
2022-01-12 11:15:00,330.58,331.27,330.1,331.27,4872.0,328.7971,329.4833,328.3197,329.4833,4872.0
2022-01-12 11:20:00,331.45,331.82,331.02,331.82,2833.0,329.6624,330.0304,329.2347,330.0304,2833.0
2022-01-12 11:25:00,331.81,332.26,331.81,332.01,3230.0,330.0204,330.468,330.0204,330.2194,3230.0
2022-01-12 11:30:00,332.05,332.88,332.05,332.48,4728.0,330.2591,331.0847,330.2591,330.6868,4728.0
2022-01-12 11:35:00,332.51,332.7,332.29,332.54,2631.0,330.7167,330.9056,330.4978,330.7465,2631.0
2022-01-12 11:40:00,332.63,333.18,332.51,332.51,4817.0,330.836,331.383,330.7167,330.7167,4817.0
2022-01-12 11:45:00,332.5,332.93,332.33,332.47,4321.0,330.7067,331.1344,330.5376,330.6769,4321.0
2022-01-12 11:50:00,332.53,332.84,332.42,332.84,1840.0,330.7366,331.0449,330.6271,331.0449,1840.0
2022-01-12 11:55:00,332.75,332.75,332.15,332.32,2900.0,330.9554,330.9554,330.3586,330.5277,2900.0
2022-01-12 12:00:00,332.34,332.65,332.23,332.49,2090.0,330.5476,330.8559,330.4382,330.6968,2090.0
2022-01-12 12:05:00,332.5,332.5,331.98,332.12,2636.0,330.7067,330.7067,330.1895,330.3288,2636.0
2022-01-12 12:10:00,332.43,332.63,332.01,332.1,1000.0,330.6371,330.836,330.2194,330.3089,1000.0
2022-01-12 12:15:00,332.4,333.17,332.4,333.16,7917.0,330.6073,331.3731,330.6073,331.3632,7917.0
2022-01-12 12:20:00,332.98,333.11,332.86,333.06,1000.0,331.1841,331.3134,331.0648,331.2637,1000.0
2022-01-12 12:25:00,333.4,333.41,333.16,333.26,2000.0,331.6019,331.6118,331.3632,331.4626,2000.0
2022-01-12 12:30:00,333.2,333.51,333.2,333.42,1900.0,331.4029,331.7113,331.4029,331.6218,1900.0
2022-01-12 12:35:00,333.9,333.95,333.4,333.4,1396.0,332.0992,332.1489,331.6019,331.6019,1396.0
2022-01-12 12:40:00,333.5,333.76,333.5,333.76,1197.0,331.7013,331.9599,331.7013,331.9599,1197.0
2022-01-12 12:45:00,333.61,333.78,333.44,333.77,1700.0,331.8107,331.9798,331.6416,331.9699,1700.0
2022-01-12 12:50:00,333.88,334.25,333.86,334.19,2529.0,332.0793,332.4473,332.0594,332.3876,2529.0
2022-01-12 12:55:00,334.1,334.4,333.96,334.14,6949.0,332.2981,332.5965,332.1588,332.3379,6949.0
2022-01-12 13:00:00,334.18,334.18,333.73,333.88,3476.0,332.3777,332.3777,331.9301,332.0793,3476.0
2022-01-12 13:05:00,333.91,334.01,333.84,333.84,700.0,332.1091,332.2086,332.0395,332.0395,700.0
2022-01-12 13:10:00,333.94,334.0,332.92,333.17,6161.0,332.1389,332.1986,331.1244,331.3731,6161.0
2022-01-12 13:15:00,333.17,333.17,332.95,333.05,950.0,331.3731,331.3731,331.1543,331.2537,950.0
2022-01-12 13:20:00,333.24,333.24,332.99,333.19,1607.0,331.4427,331.4427,331.1941,331.393,1607.0
2022-01-12 13:25:00,333.2,333.5,332.95,333.04,2465.0,331.4029,331.7013,331.1543,331.2438,2465.0
2022-01-12 13:30:00,332.92,333.6,332.92,333.49,1600.0,331.1244,331.8008,331.1244,331.6914,1600.0
2022-01-12 13:35:00,333.17,333.35,332.96,333.29,2074.0,331.3731,331.5521,331.1642,331.4925,2074.0
2022-01-12 13:40:00,333.32,333.56,333.26,333.46,1928.0,331.5223,331.761,331.4626,331.6615,1928.0
2022-01-12 13:45:00,333.35,333.82,333.24,333.61,2465.0,331.5521,332.0196,331.4427,331.8107,2465.0
2022-01-12 13:50:00,333.4,333.4,332.79,332.97,1550.0,331.6019,331.6019,330.9951,331.1742,1550.0
2022-01-12 13:55:00,332.91,333.1,332.86,332.87,2023.0,331.1145,331.3035,331.0648,331.0747,2023.0
2022-01-12 14:00:00,332.79,333.08,332.46,332.49,5203.0,330.9951,331.2836,330.6669,330.6968,5203.0
2022-01-12 14:05:00,332.53,332.74,332.48,332.62,1975.0,330.7366,330.9454,330.6868,330.8261,1975.0
2022-01-12 14:10:00,332.53,332.88,332.53,332.85,1553.0,330.7366,331.0847,330.7366,331.0548,1553.0
2022-01-12 14:15:00,332.93,332.96,332.54,332.74,2400.0,331.1344,331.1642,330.7465,330.9454,2400.0
2022-01-12 14:20:00,332.66,333.21,332.66,333.11,1800.0,330.8659,331.4129,330.8659,331.3134,1800.0
2022-01-12 14:25:00,333.15,333.32,333.15,333.27,3430.0,331.3532,331.5223,331.3532,331.4726,3430.0
2022-01-12 14:30:00,333.2,333.2,332.41,332.66,3312.0,331.4029,331.4029,330.6172,330.8659,3312.0
2022-01-12 14:35:00,332.74,333.1,332.74,333.08,1369.0,330.9454,331.3035,330.9454,331.2836,1369.0
2022-01-12 14:40:00,332.86,332.86,332.26,332.26,2902.0,331.0648,331.0648,330.468,330.468,2902.0
2022-01-12 14:45:00,332.36,332.38,332.0,332.25,4378.0,330.5675,330.5874,330.2094,330.4581,4378.0
2022-01-12 14:50:00,332.23,332.5,332.12,332.49,2806.0,330.4382,330.7067,330.3288,330.6968,2806.0
2022-01-12 14:55:00,332.57,332.88,332.53,332.78,3554.0,330.7763,331.0847,330.7366,330.9852,3554.0
2022-01-12 15:00:00,332.74,332.98,332.08,332.52,7344.0,330.9454,331.1841,330.289,330.7266,7344.0
2022-01-12 15:05:00,332.57,332.58,332.04,332.04,1725.0,330.7763,330.7863,330.2492,330.2492,1725.0
2022-01-12 15:10:00,332.14,332.65,332.14,332.65,3467.0,330.3487,330.8559,330.3487,330.8559,3467.0
2022-01-12 15:15:00,332.68,332.8,332.19,332.24,3300.0,330.8857,331.0051,330.3984,330.4481,3300.0
2022-01-12 15:20:00,332.19,332.19,331.87,331.87,5800.0,330.3984,330.3984,330.0801,330.0801,5800.0
2022-01-12 15:25:00,331.88,332.0,331.68,331.93,3761.0,330.0901,330.2094,329.8911,330.1398,3761.0
2022-01-12 15:30:00,331.88,331.88,331.4,331.59,3555.0,330.0901,330.0901,329.6126,329.8016,3555.0
2022-01-12 15:35:00,331.67,331.96,331.33,331.76,6503.0,329.8812,330.1696,329.543,329.9707,6503.0
2022-01-12 15:40:00,331.71,332.28,331.66,332.19,9091.0,329.921,330.4879,329.8712,330.3984,9091.0
2022-01-12 15:45:00,332.15,332.81,332.1,332.37,7300.0,330.3586,331.015,330.3089,330.5774,7300.0
2022-01-12 15:50:00,332.46,333.1,332.31,333.08,12002.0,330.6669,331.3035,330.5177,331.2836,12002.0
2022-01-12 15:55:00,333.13,333.26,332.9,333.26,17942.0,331.3333,331.4626,331.1046,331.4626,17942.0
2022-01-13 09:30:00,334.99,335.0,332.91,333.8,13766.0,333.1833,333.1932,331.1145,331.9997,13766.0
2022-01-13 09:35:00,333.55,334.65,333.27,334.45,10686.0,331.7511,332.8451,331.4726,332.6462,10686.0
2022-01-13 09:40:00,334.52,335.2,333.99,335.2,23803.0,332.7158,333.3922,332.1887,333.3922,23803.0
2022-01-13 09:45:00,335.21,335.4,333.99,334.31,10892.0,333.4021,333.5911,332.1887,332.507,10892.0
2022-01-13 09:50:00,334.48,335.31,334.13,334.5,14117.0,332.676,333.5016,332.3279,332.6959,14117.0
2022-01-13 09:55:00,334.34,335.52,334.14,334.61,12892.0,332.5368,333.7104,332.3379,332.8053,12892.0
2022-01-13 10:00:00,334.61,334.72,333.95,333.96,6423.0,332.8053,332.9147,332.1489,332.1588,6423.0
2022-01-13 10:05:00,334.04,334.2,333.56,333.7,5641.0,332.2384,332.3975,331.761,331.9002,5641.0
2022-01-13 10:10:00,333.5,333.75,332.81,332.81,9226.0,331.7013,331.95,331.015,331.015,9226.0
2022-01-13 10:15:00,332.69,332.89,330.96,331.32,17888.0,330.8957,331.0946,329.175,329.5331,17888.0
2022-01-13 10:20:00,331.33,332.01,331.3,331.78,10444.0,329.543,330.2194,329.5132,329.9906,10444.0
2022-01-13 10:25:00,331.87,332.2,331.29,331.96,6548.0,330.0801,330.4083,329.5032,330.1696,6548.0
2022-01-13 10:30:00,331.82,332.42,330.55,330.56,7879.0,330.0304,330.6271,328.7672,328.7772,7879.0
2022-01-13 10:35:00,330.58,331.09,330.49,330.76,6030.0,328.7971,329.3043,328.7076,328.9761,6030.0
2022-01-13 10:40:00,330.67,331.3,330.5,330.61,4306.0,328.8866,329.5132,328.7175,328.8269,4306.0
2022-01-13 10:45:00,330.78,331.42,330.78,331.1,3200.0,328.996,329.6325,328.996,329.3143,3200.0
2022-01-13 10:50:00,330.62,330.62,329.07,330.01,13590.0,328.8369,328.8369,327.2952,328.2301,13590.0
2022-01-13 10:55:00,330.18,330.67,330.03,330.34,6862.0,328.3992,328.8866,328.25,328.5584,6862.0
2022-01-13 11:00:00,330.24,330.83,329.79,330.67,4708.0,328.4589,329.0457,328.0113,328.8866,4708.0
2022-01-13 11:05:00,330.7,331.0,330.37,330.43,4949.0,328.9164,329.2148,328.5882,328.6479,4949.0
2022-01-13 11:10:00,330.4,330.4,329.89,330.12,2217.0,328.618,328.618,328.1108,328.3395,2217.0
2022-01-13 11:15:00,330.05,330.65,330.02,330.25,3511.0,328.2699,328.8667,328.2401,328.4688,3511.0
2022-01-13 11:20:00,330.19,331.18,330.19,331.18,3500.0,328.4092,329.3938,328.4092,329.3938,3500.0
2022-01-13 11:25:00,331.0,331.32,330.69,331.26,2200.0,329.2148,329.5331,328.9065,329.4734,2200.0
2022-01-13 11:30:00,331.2,331.43,330.88,331.22,4658.0,329.4137,329.6425,329.0955,329.4336,4658.0
2022-01-13 11:35:00,331.11,331.95,331.11,331.91,4903.0,329.3242,330.1597,329.3242,330.1199,4903.0
2022-01-13 11:40:00,331.92,332.0,331.57,331.72,9924.0,330.1298,330.2094,329.7817,329.9309,9924.0
2022-01-13 11:45:00,331.82,331.82,331.45,331.65,3700.0,330.0304,330.0304,329.6624,329.8613,3700.0
2022-01-13 11:50:00,331.55,331.95,330.96,331.94,4400.0,329.7618,330.1597,329.175,330.1497,4400.0
2022-01-13 11:55:00,331.84,331.87,331.49,331.7,3187.0,330.0503,330.0801,329.7022,329.911,3187.0
2022-01-13 12:00:00,331.49,331.49,330.64,330.71,8588.0,329.7022,329.7022,328.8567,328.9264,8588.0
2022-01-13 12:05:00,330.56,330.84,330.47,330.67,4283.0,328.7772,329.0557,328.6877,328.8866,4283.0
2022-01-13 12:10:00,330.69,331.11,330.69,330.87,2600.0,328.9065,329.3242,328.9065,329.0855,2600.0
2022-01-13 12:15:00,330.27,330.35,329.06,329.06,7861.0,328.4887,328.5683,327.2853,327.2853,7861.0
2022-01-13 12:20:00,329.01,329.11,328.23,328.55,8929.0,327.2355,327.335,326.4597,326.778,8929.0
2022-01-13 12:25:00,328.84,329.16,328.71,328.75,9324.0,327.0665,327.3847,326.9372,326.9769,9324.0
2022-01-13 12:30:00,328.66,329.45,328.0,329.33,6801.0,326.8874,327.6732,326.231,327.5538,6801.0
2022-01-13 12:35:00,329.06,329.51,328.54,328.61,3079.0,327.2853,327.7328,326.7681,326.8377,3079.0
2022-01-13 12:40:00,328.81,328.81,327.95,327.95,7962.0,327.0366,327.0366,326.1813,326.1813,7962.0
2022-01-13 12:45:00,328.06,328.58,327.64,327.85,10572.0,326.2907,326.8079,325.8729,326.0818,10572.0
2022-01-13 12:50:00,327.9,328.38,327.9,328.09,5228.0,326.1315,326.6089,326.1315,326.3205,5228.0
2022-01-13 12:55:00,328.31,328.62,328.18,328.33,5309.0,326.5393,326.8476,326.41,326.5592,5309.0
2022-01-13 13:00:00,328.31,328.61,327.83,328.51,5617.0,326.5393,326.8377,326.0619,326.7382,5617.0
2022-01-13 13:05:00,328.62,329.36,328.51,329.13,4906.0,326.8476,327.5836,326.7382,327.3549,4906.0
2022-01-13 13:10:00,329.15,329.31,328.62,328.8,2131.0,327.3748,327.5339,326.8476,327.0267,2131.0
2022-01-13 13:15:00,328.92,329.65,328.92,329.49,2126.0,327.146,327.8721,327.146,327.7129,2126.0
2022-01-13 13:20:00,329.45,330.06,329.26,329.73,4025.0,327.6732,328.2799,327.4842,327.9517,4025.0
2022-01-13 13:25:00,330.02,330.02,329.03,329.49,2100.0,328.2401,328.2401,327.2554,327.7129,2100.0
2022-01-13 13:30:00,329.18,329.5,329.18,329.37,1500.0,327.4046,327.7229,327.4046,327.5936,1500.0
2022-01-13 13:35:00,329.43,329.58,328.99,329.4,2540.0,327.6533,327.8025,327.2156,327.6234,2540.0
2022-01-13 13:40:00,329.35,329.35,328.82,329.0,2500.0,327.5737,327.5737,327.0466,327.2256,2500.0
2022-01-13 13:45:00,329.01,329.21,328.89,328.96,5501.0,327.2355,327.4345,327.1162,327.1858,5501.0
2022-01-13 13:50:00,328.98,329.02,328.75,329.0,900.0,327.2057,327.2455,326.9769,327.2256,900.0
2022-01-13 13:55:00,329.01,329.24,328.76,329.23,3611.0,327.2355,327.4643,326.9869,327.4543,3611.0
2022-01-13 14:00:00,329.31,330.24,329.31,329.97,4093.0,327.5339,328.4589,327.5339,328.1904,4093.0
2022-01-13 14:05:00,330.05,330.19,329.8,330.09,2200.0,328.2699,328.4092,328.0213,328.3097,2200.0
2022-01-13 14:10:00,330.12,330.12,329.73,329.73,1820.0,328.3395,328.3395,327.9517,327.9517,1820.0
2022-01-13 14:15:00,329.96,330.0,329.04,329.31,4150.0,328.1804,328.2202,327.2654,327.5339,4150.0
2022-01-13 14:20:00,329.31,329.46,329.19,329.28,3188.0,327.5339,327.6831,327.4146,327.5041,3188.0
2022-01-13 14:25:00,329.15,329.4,329.1,329.18,2500.0,327.3748,327.6234,327.3251,327.4046,2500.0
2022-01-13 14:30:00,329.12,329.66,329.06,329.51,4667.0,327.3449,327.882,327.2853,327.7328,4667.0
2022-01-13 14:35:00,329.7,329.7,328.77,328.8,8904.0,327.9218,327.9218,326.9968,327.0267,8904.0
2022-01-13 14:40:00,328.78,329.32,328.73,329.32,5542.0,327.0068,327.5439,326.957,327.5439,5542.0
2022-01-13 14:45:00,329.31,329.63,329.15,329.37,6071.0,327.5339,327.8522,327.3748,327.5936,6071.0
2022-01-13 14:50:00,329.2,329.89,329.17,329.83,4997.0,327.4245,328.1108,327.3947,328.0511,4997.0
2022-01-13 14:55:00,329.83,330.3,329.73,329.79,3559.0,328.0511,328.5186,327.9517,328.0113,3559.0
2022-01-13 15:00:00,329.65,329.65,328.16,328.45,10013.0,327.8721,327.8721,326.3901,326.6786,10013.0
2022-01-13 15:05:00,328.55,328.82,328.3,328.34,6523.0,326.778,327.0466,326.5294,326.5691,6523.0
2022-01-13 15:10:00,328.36,328.38,327.8,327.99,5672.0,326.589,326.6089,326.0321,326.221,5672.0
2022-01-13 15:15:00,327.87,328.72,327.87,328.66,4322.0,326.1017,326.9471,326.1017,326.8874,4322.0
2022-01-13 15:20:00,328.62,328.78,328.04,328.04,5130.0,326.8476,327.0068,326.2708,326.2708,5130.0
2022-01-13 15:25:00,328.01,328.72,328.01,328.72,9750.0,326.2409,326.9471,326.2409,326.9471,9750.0
2022-01-13 15:30:00,328.61,328.86,328.25,328.52,6827.0,326.8377,327.0863,326.4796,326.7482,6827.0
2022-01-13 15:35:00,328.38,328.38,326.84,327.01,10385.0,326.6089,326.6089,325.0772,325.2463,10385.0
2022-01-13 15:40:00,327.31,327.71,327.02,327.28,15278.0,325.5447,325.9425,325.2563,325.5149,15278.0
2022-01-13 15:45:00,327.3,327.51,326.36,326.54,15514.0,325.5348,325.7436,324.5998,324.7789,15514.0
2022-01-13 15:50:00,326.45,326.76,325.83,325.89,29684.0,324.6893,324.9977,324.0727,324.1324,29684.0
2022-01-13 15:55:00,325.92,326.79,325.81,326.58,24046.0,324.1622,325.0275,324.0528,324.8186,24046.0
2022-01-14 09:30:00,321.94,326.0,321.3,324.23,24683.0,320.2037,324.2418,319.5671,322.4813,24683.0
2022-01-14 09:35:00,324.12,326.51,323.98,326.28,10953.0,322.3719,324.749,322.2327,324.5203,10953.0
2022-01-14 09:40:00,326.18,328.6,325.93,328.5,20830.0,324.4208,326.8277,324.1721,326.7283,20830.0
2022-01-14 09:45:00,328.32,329.56,328.11,328.69,24391.0,326.5493,327.7826,326.3404,326.9173,24391.0
2022-01-14 09:50:00,328.53,329.16,328.0,328.7,10564.0,326.7581,327.3847,326.231,326.9272,10564.0
2022-01-14 09:55:00,328.68,330.51,328.67,329.86,19580.0,326.9073,328.7274,326.8974,328.081,19580.0
2022-01-14 10:00:00,330.27,330.32,328.01,328.67,10724.0,328.4887,328.5385,326.2409,326.8974,10724.0
2022-01-14 10:05:00,328.51,329.54,328.51,328.74,7276.0,326.7382,327.7627,326.7382,326.967,7276.0
2022-01-14 10:10:00,328.66,330.09,328.31,329.72,10782.0,326.8874,328.3097,326.5393,327.9417,10782.0
2022-01-14 10:15:00,330.03,332.17,330.03,332.11,21991.0,328.25,330.3785,328.25,330.3188,21991.0
2022-01-14 10:20:00,331.88,331.88,330.54,330.66,9582.0,330.0901,330.0901,328.7573,328.8766,9582.0
2022-01-14 10:25:00,330.66,331.07,330.15,330.45,11735.0,328.8766,329.2844,328.3694,328.6678,11735.0
2022-01-14 10:30:00,330.38,330.38,329.42,329.99,9875.0,328.5981,328.5981,327.6433,328.2103,9875.0
2022-01-14 10:35:00,329.97,330.01,329.12,329.7,8035.0,328.1904,328.2301,327.3449,327.9218,8035.0
2022-01-14 10:40:00,329.27,330.52,329.0,330.09,7533.0,327.4941,328.7374,327.2256,328.3097,7533.0
2022-01-14 10:45:00,329.64,330.63,329.0,330.07,6458.0,327.8621,328.8468,327.2256,328.2898,6458.0
2022-01-14 10:50:00,330.0,330.21,329.07,329.4,9702.0,328.2202,328.4291,327.2952,327.6234,9702.0
2022-01-14 10:55:00,329.56,330.41,329.37,330.07,6172.0,327.7826,328.628,327.5936,328.2898,6172.0
2022-01-14 11:00:00,330.29,331.19,329.0,329.33,9188.0,328.5086,329.4038,327.2256,327.5538,9188.0
2022-01-14 11:05:00,329.74,329.74,328.57,329.07,11277.0,327.9616,327.9616,326.7979,327.2952,11277.0
2022-01-14 11:10:00,329.1,329.51,328.91,329.31,6054.0,327.3251,327.7328,327.1361,327.5339,6054.0
2022-01-14 11:15:00,328.86,329.25,328.52,329.1,3325.0,327.0863,327.4742,326.7482,327.3251,3325.0
2022-01-14 11:20:00,329.35,329.93,329.16,329.92,2433.0,327.5737,328.1506,327.3847,328.1406,2433.0
2022-01-14 11:25:00,329.9,330.64,329.67,329.69,6189.0,328.1207,328.8567,327.892,327.9119,6189.0
2022-01-14 11:30:00,329.69,330.47,329.28,330.18,3666.0,327.9119,328.6877,327.5041,328.3992,3666.0
2022-01-14 11:35:00,330.36,331.29,330.27,331.29,4532.0,328.5783,329.5032,328.4887,329.5032,4532.0
2022-01-14 11:40:00,331.22,331.61,330.67,331.13,7223.0,329.4336,329.8215,328.8866,329.3441,7223.0
2022-01-14 11:45:00,331.29,331.88,331.1,331.14,5564.0,329.5032,330.0901,329.3143,329.354,5564.0
2022-01-14 11:50:00,331.08,331.11,330.79,330.79,3378.0,329.2944,329.3242,329.0059,329.0059,3378.0
2022-01-14 11:55:00,330.79,330.93,330.32,330.32,4187.0,329.0059,329.1452,328.5385,328.5385,4187.0
2022-01-14 12:00:00,330.32,330.47,329.95,330.35,4647.0,328.5385,328.6877,328.1705,328.5683,4647.0
2022-01-14 12:05:00,330.27,330.44,330.12,330.44,4018.0,328.4887,328.6578,328.3395,328.6578,4018.0
2022-01-14 12:10:00,330.56,330.8,329.99,330.1,3009.0,328.7772,329.0159,328.2103,328.3197,3009.0
2022-01-14 12:15:00,330.1,330.62,330.08,330.41,2321.0,328.3197,328.8369,328.2998,328.628,2321.0
2022-01-14 12:20:00,330.42,330.42,329.77,329.86,6252.0,328.6379,328.6379,327.9914,328.081,6252.0
2022-01-14 12:25:00,329.87,330.7,329.82,330.64,7221.0,328.0909,328.9164,328.0412,328.8567,7221.0
2022-01-14 12:30:00,330.83,330.86,330.54,330.8,4716.0,329.0457,329.0756,328.7573,329.0159,4716.0
2022-01-14 12:35:00,331.02,331.1,330.56,330.56,5115.0,329.2347,329.3143,328.7772,328.7772,5115.0
2022-01-14 12:40:00,330.4,330.4,329.8,330.14,4277.0,328.618,328.618,328.0213,328.3594,4277.0
2022-01-14 12:45:00,330.25,330.3,329.79,329.93,5219.0,328.4688,328.5186,328.0113,328.1506,5219.0
2022-01-14 12:50:00,329.97,330.11,329.31,329.64,6000.0,328.1904,328.3296,327.5339,327.8621,6000.0
2022-01-14 12:55:00,329.59,329.59,329.11,329.18,5063.0,327.8124,327.8124,327.335,327.4046,5063.0
2022-01-14 13:00:00,329.27,330.2,329.08,329.93,5612.0,327.4941,328.4191,327.3052,328.1506,5612.0
2022-01-14 13:05:00,329.97,330.25,329.58,329.75,2211.0,328.1904,328.4688,327.8025,327.9715,2211.0
2022-01-14 13:10:00,329.73,330.33,329.64,330.16,4977.0,327.9517,328.5484,327.8621,328.3793,4977.0
2022-01-14 13:15:00,329.99,330.5,329.96,330.46,2724.0,328.2103,328.7175,328.1804,328.6777,2724.0
2022-01-14 13:20:00,330.43,330.43,328.77,328.81,7341.0,328.6479,328.6479,326.9968,327.0366,7341.0
2022-01-14 13:25:00,329.01,329.07,328.78,328.78,1300.0,327.2355,327.2952,327.0068,327.0068,1300.0
2022-01-14 13:30:00,328.81,329.25,328.81,328.89,2146.0,327.0366,327.4742,327.0366,327.1162,2146.0
2022-01-14 13:35:00,329.08,329.3,328.97,329.16,2827.0,327.3052,327.524,327.1958,327.3847,2827.0
2022-01-14 13:40:00,329.22,330.07,329.15,330.07,6325.0,327.4444,328.2898,327.3748,328.2898,6325.0
2022-01-14 13:45:00,330.08,330.43,329.82,330.4,5482.0,328.2998,328.6479,328.0412,328.618,5482.0
2022-01-14 13:50:00,330.43,331.5,330.39,331.27,11823.0,328.6479,329.7121,328.6081,329.4833,11823.0
2022-01-14 13:55:00,331.2,332.18,331.14,331.76,12134.0,329.4137,330.3884,329.354,329.9707,12134.0
2022-01-14 14:00:00,331.78,332.68,331.78,331.8,9146.0,329.9906,330.8857,329.9906,330.0105,9146.0
2022-01-14 14:05:00,331.91,332.0,331.12,331.25,5435.0,330.1199,330.2094,329.3342,329.4635,5435.0
2022-01-14 14:10:00,331.2,331.2,330.46,331.0,5902.0,329.4137,329.4137,328.6777,329.2148,5902.0
2022-01-14 14:15:00,331.1,331.1,330.47,331.0,4749.0,329.3143,329.3143,328.6877,329.2148,4749.0
2022-01-14 14:20:00,330.71,331.09,330.5,331.03,2800.0,328.9264,329.3043,328.7175,329.2446,2800.0
2022-01-14 14:25:00,331.25,331.25,329.93,330.2,4306.0,329.4635,329.4635,328.1506,328.4191,4306.0
2022-01-14 14:30:00,330.13,330.6,328.18,330.6,20378.0,328.3495,328.817,326.41,328.817,20378.0
2022-01-14 14:35:00,330.42,331.19,330.42,330.78,4515.0,328.6379,329.4038,328.6379,328.996,4515.0
2022-01-14 14:40:00,330.75,330.86,330.37,330.37,3881.0,328.9662,329.0756,328.5882,328.5882,3881.0
2022-01-14 14:45:00,330.38,330.91,330.23,330.32,3859.0,328.5981,329.1253,328.449,328.5385,3859.0
2022-01-14 14:50:00,330.5,330.76,329.93,329.93,4400.0,328.7175,328.9761,328.1506,328.1506,4400.0
2022-01-14 14:55:00,330.09,330.29,329.86,329.86,4229.0,328.3097,328.5086,328.081,328.081,4229.0
2022-01-14 15:00:00,329.94,331.0,329.92,330.86,5247.0,328.1605,329.2148,328.1406,329.0756,5247.0
2022-01-14 15:05:00,330.95,331.0,330.12,330.19,3460.0,329.1651,329.2148,328.3395,328.4092,3460.0
2022-01-14 15:10:00,330.18,330.55,329.93,330.36,5560.0,328.3992,328.7672,328.1506,328.5783,5560.0
2022-01-14 15:15:00,330.35,331.56,330.14,331.39,9982.0,328.5683,329.7718,328.3594,329.6027,9982.0
2022-01-14 15:20:00,331.43,331.8,331.34,331.69,16316.0,329.6425,330.0105,329.553,329.9011,16316.0
2022-01-14 15:25:00,331.63,331.63,331.0,331.11,6010.0,329.8414,329.8414,329.2148,329.3242,6010.0
2022-01-14 15:30:00,331.17,331.79,331.04,331.78,8410.0,329.3839,330.0005,329.2546,329.9906,8410.0
2022-01-14 15:35:00,331.75,332.05,331.62,331.83,4112.0,329.9608,330.2591,329.8315,330.0403,4112.0
2022-01-14 15:40:00,331.78,331.84,331.52,331.84,8226.0,329.9906,330.0503,329.732,330.0503,8226.0
2022-01-14 15:45:00,332.05,332.06,331.09,331.16,16450.0,330.2591,330.2691,329.3043,329.3739,16450.0
2022-01-14 15:50:00,331.49,331.75,331.06,331.55,22399.0,329.7022,329.9608,329.2745,329.7618,22399.0
2022-01-14 15:55:00,331.5,332.0,331.39,331.98,27928.0,329.7121,330.2094,329.6027,330.1895,27928.0
2022-01-18 09:30:00,322.69,324.09,319.7,319.83,70600.0,320.9496,322.3421,317.9757,318.105,70600.0
2022-01-18 09:35:00,319.66,320.18,318.34,319.0,42447.0,317.936,318.4532,316.6231,317.2795,42447.0
2022-01-18 09:40:00,319.12,320.98,318.82,320.76,56868.0,317.3989,319.2488,317.1005,319.03,56868.0
2022-01-18 09:45:00,320.81,321.53,320.19,320.45,27380.0,319.0798,319.7959,318.4631,318.7217,27380.0
2022-01-18 09:50:00,320.09,320.09,318.72,319.35,31201.0,318.3636,318.3636,317.001,317.6276,31201.0
2022-01-18 09:55:00,319.33,320.64,318.89,320.38,45151.0,317.6077,318.9107,317.1701,318.6521,45151.0
2022-01-18 10:00:00,320.29,320.69,319.35,320.68,16701.0,318.5626,318.9604,317.6276,318.9505,16701.0
2022-01-18 10:05:00,320.74,323.1,320.74,322.89,19462.0,319.0101,321.3574,319.0101,321.1485,19462.0
2022-01-18 10:10:00,322.83,323.96,322.26,322.29,49078.0,321.0889,322.2128,320.5219,320.5518,49078.0
2022-01-18 10:15:00,322.4,323.06,321.27,321.36,20812.0,320.6612,321.3176,319.5373,319.6268,20812.0
2022-01-18 10:20:00,321.36,321.77,320.81,321.35,20293.0,319.6268,320.0346,319.0798,319.6168,20293.0
2022-01-18 10:25:00,321.35,321.83,321.0,321.39,19722.0,319.6168,320.0943,319.2687,319.6566,19722.0
2022-01-18 10:30:00,321.38,321.38,320.0,320.43,26480.0,319.6467,319.6467,318.2741,318.7018,26480.0
2022-01-18 10:35:00,320.44,320.44,319.25,319.33,17919.0,318.7118,318.7118,317.5282,317.6077,17919.0
2022-01-18 10:40:00,319.34,320.51,319.25,320.31,14469.0,317.6177,318.7814,317.5282,318.5825,14469.0
2022-01-18 10:45:00,320.39,320.45,319.55,320.13,7450.0,318.662,318.7217,317.8266,318.4034,7450.0
2022-01-18 10:50:00,319.96,320.1,319.27,319.5,8429.0,318.2343,318.3736,317.5481,317.7768,8429.0
2022-01-18 10:55:00,319.58,320.16,319.0,319.49,15657.0,317.8564,318.4333,317.2795,317.7669,15657.0
2022-01-18 11:00:00,319.4,320.12,319.13,320.07,7240.0,317.6774,318.3935,317.4088,318.3438,7240.0
2022-01-18 11:05:00,320.41,320.54,319.5,319.59,10104.0,318.6819,318.8112,317.7768,317.8663,10104.0
2022-01-18 11:10:00,319.57,319.97,319.25,319.85,5186.0,317.8464,318.2443,317.5282,318.1249,5186.0
2022-01-18 11:15:00,319.79,320.24,319.74,320.24,4810.0,318.0653,318.5128,318.0155,318.5128,4810.0
2022-01-18 11:20:00,320.2,320.2,319.32,319.4,6816.0,318.4731,318.4731,317.5978,317.6774,6816.0
2022-01-18 11:25:00,319.39,319.5,318.97,319.4,8544.0,317.6674,317.7768,317.2497,317.6774,8544.0
2022-01-18 11:30:00,319.36,319.41,318.49,318.87,11090.0,317.6376,317.6873,316.7723,317.1502,11090.0
2022-01-18 11:35:00,318.94,321.68,318.77,321.67,18985.0,317.2198,319.9451,317.0508,319.9351,18985.0
2022-01-18 11:40:00,321.7,321.7,320.69,320.78,6906.0,319.965,319.965,318.9604,319.0499,6906.0
2022-01-18 11:45:00,321.02,321.42,321.02,321.33,4220.0,319.2886,319.6865,319.2886,319.597,4220.0
2022-01-18 11:50:00,321.56,322.05,321.33,321.33,10392.0,319.8257,320.3131,319.597,319.597,10392.0
2022-01-18 11:55:00,321.33,321.56,320.94,321.32,3121.0,319.597,319.8257,319.2091,319.587,3121.0
2022-01-18 12:00:00,321.46,321.63,320.81,320.97,7838.0,319.7263,319.8953,319.0798,319.2389,7838.0
2022-01-18 12:05:00,320.88,320.88,320.5,320.72,6924.0,319.1494,319.1494,318.7714,318.9902,6924.0
2022-01-18 12:10:00,320.97,320.97,319.84,320.47,5733.0,319.2389,319.2389,318.115,318.7416,5733.0
2022-01-18 12:15:00,320.3,320.97,320.15,320.73,5985.0,318.5725,319.2389,318.4233,319.0002,5985.0
2022-01-18 12:20:00,320.75,321.03,319.84,319.9,4066.0,319.0201,319.2986,318.115,318.1747,4066.0
2022-01-18 12:25:00,319.95,320.09,319.78,320.0,5174.0,318.2244,318.3636,318.0553,318.2741,5174.0
2022-01-18 12:30:00,319.77,319.9,319.4,319.82,6077.0,318.0454,318.1747,317.6774,318.0951,6077.0
2022-01-18 12:35:00,319.73,319.78,319.27,319.7,5660.0,318.0056,318.0553,317.5481,317.9757,5660.0
2022-01-18 12:40:00,319.77,320.26,319.66,319.8,7238.0,318.0454,318.5327,317.936,318.0752,7238.0
2022-01-18 12:45:00,320.0,320.15,319.65,319.97,6146.0,318.2741,318.4233,317.926,318.2443,6146.0
2022-01-18 12:50:00,320.08,320.14,319.58,319.58,4494.0,318.3537,318.4134,317.8564,317.8564,4494.0
2022-01-18 12:55:00,319.61,319.89,319.48,319.56,7055.0,317.8862,318.1647,317.7569,317.8365,7055.0
2022-01-18 13:00:00,319.41,319.71,319.08,319.57,5905.0,317.6873,317.9857,317.3591,317.8464,5905.0
2022-01-18 13:05:00,319.33,319.82,319.25,319.82,1862.0,317.6077,318.0951,317.5282,318.0951,1862.0
2022-01-18 13:10:00,319.73,320.29,319.5,320.22,7793.0,318.0056,318.5626,317.7768,318.4929,7793.0
2022-01-18 13:15:00,320.07,320.67,320.04,320.38,5942.0,318.3438,318.9405,318.3139,318.6521,5942.0
2022-01-18 13:20:00,320.38,320.38,319.83,320.0,7490.0,318.6521,318.6521,318.105,318.2741,7490.0
2022-01-18 13:25:00,320.07,320.09,319.65,320.09,4038.0,318.3438,318.3636,317.926,318.3636,4038.0
2022-01-18 13:30:00,320.08,320.14,319.78,320.1,2043.0,318.3537,318.4134,318.0553,318.3736,2043.0
2022-01-18 13:35:00,320.34,320.46,319.94,320.26,3162.0,318.6123,318.7316,318.2145,318.5327,3162.0
2022-01-18 13:40:00,320.28,320.5,320.14,320.38,7885.0,318.5526,318.7714,318.4134,318.6521,7885.0
2022-01-18 13:45:00,320.3,320.89,319.79,319.85,7576.0,318.5725,319.1593,318.0653,318.1249,7576.0
2022-01-18 13:50:00,319.93,320.24,319.83,320.01,2752.0,318.2045,318.5128,318.105,318.2841,2752.0
2022-01-18 13:55:00,320.02,320.6,319.97,320.47,3576.0,318.294,318.8709,318.2443,318.7416,3576.0
2022-01-18 14:00:00,320.64,321.08,320.61,320.86,6302.0,318.9107,319.3483,318.8808,319.1295,6302.0
2022-01-18 14:05:00,320.98,321.25,320.6,320.63,5247.0,319.2488,319.5174,318.8709,318.9007,5247.0
2022-01-18 14:10:00,320.76,320.95,320.23,320.27,3020.0,319.03,319.219,318.5029,318.5427,3020.0
2022-01-18 14:15:00,320.28,320.65,320.14,320.59,3852.0,318.5526,318.9206,318.4134,318.8609,3852.0
2022-01-18 14:20:00,320.52,320.52,319.73,319.73,4915.0,318.7913,318.7913,318.0056,318.0056,4915.0
2022-01-18 14:25:00,319.77,320.05,319.47,319.98,5583.0,318.0454,318.3239,317.747,318.2542,5583.0
2022-01-18 14:30:00,320.16,320.76,320.16,320.31,5096.0,318.4333,319.03,318.4333,318.5825,5096.0
2022-01-18 14:35:00,320.38,321.0,320.38,320.92,6293.0,318.6521,319.2687,318.6521,319.1892,6293.0
2022-01-18 14:40:00,320.92,321.38,320.92,321.06,12550.0,319.1892,319.6467,319.1892,319.3284,12550.0
2022-01-18 14:45:00,321.01,321.77,320.99,321.75,7709.0,319.2787,320.0346,319.2588,320.0147,7709.0
2022-01-18 14:50:00,321.75,321.82,321.54,321.6,6289.0,320.0147,320.0843,319.8058,319.8655,6289.0
2022-01-18 14:55:00,321.76,321.9,321.21,321.21,9030.0,320.0246,320.1639,319.4776,319.4776,9030.0
2022-01-18 15:00:00,321.2,321.65,320.76,321.09,7902.0,319.4677,319.9152,319.03,319.3583,7902.0
2022-01-18 15:05:00,321.04,321.39,320.8,321.17,3500.0,319.3085,319.6566,319.0698,319.4378,3500.0
2022-01-18 15:10:00,320.92,321.19,320.7,320.71,4563.0,319.1892,319.4577,318.9704,318.9803,4563.0
2022-01-18 15:15:00,320.43,320.43,319.09,319.93,12070.0,318.7018,318.7018,317.369,318.2045,12070.0
2022-01-18 15:20:00,319.9,320.15,319.75,320.05,7636.0,318.1747,318.4233,318.0255,318.3239,7636.0
2022-01-18 15:25:00,319.99,320.39,319.92,319.92,6432.0,318.2642,318.662,318.1946,318.1946,6432.0
2022-01-18 15:30:00,319.92,320.38,319.75,319.84,9098.0,318.1946,318.6521,318.0255,318.115,9098.0
2022-01-18 15:35:00,319.89,319.89,319.4,319.67,13324.0,318.1647,318.1647,317.6774,317.9459,13324.0
2022-01-18 15:40:00,319.67,319.76,319.02,319.06,17870.0,317.9459,318.0354,317.2994,317.3392,17870.0
2022-01-18 15:45:00,319.07,319.67,319.04,319.43,6046.0,317.3491,317.9459,317.3193,317.7072,6046.0
2022-01-18 15:50:00,319.41,319.79,317.77,317.87,42409.0,317.6873,318.0653,316.0562,316.1556,42409.0
2022-01-18 15:55:00,317.93,318.48,317.75,318.36,42249.0,316.2153,316.7623,316.0363,316.643,42249.0
2022-01-19 09:30:00,319.89,322.7,319.84,320.01,27151.0,318.1647,320.9596,318.115,318.2841,27151.0
2022-01-19 09:35:00,320.39,322.22,320.09,321.51,16403.0,318.662,320.4822,318.3636,319.776,16403.0
2022-01-19 09:40:00,321.5,321.79,320.43,320.72,15938.0,319.766,320.0545,318.7018,318.9902,15938.0
2022-01-19 09:45:00,320.7,321.28,320.25,321.28,12357.0,318.9704,319.5472,318.5228,319.5472,12357.0
2022-01-19 09:50:00,321.25,322.48,320.42,322.13,14138.0,319.5174,320.7408,318.6919,320.3926,14138.0
2022-01-19 09:55:00,322.16,323.63,321.31,322.03,20095.0,320.4225,321.8846,319.5771,320.2932,20095.0
2022-01-19 10:00:00,321.94,322.5,321.3,322.28,9541.0,320.2037,320.7606,319.5671,320.5418,9541.0
2022-01-19 10:05:00,322.25,322.25,321.46,321.6,10265.0,320.512,320.512,319.7263,319.8655,10265.0
2022-01-19 10:10:00,321.91,322.49,321.38,322.49,8578.0,320.1738,320.7507,319.6467,320.7507,8578.0
2022-01-19 10:15:00,322.27,322.87,321.69,322.54,11619.0,320.5319,321.1287,319.955,320.8004,11619.0
2022-01-19 10:20:00,322.58,322.64,321.7,321.76,7909.0,320.8402,320.8999,319.965,320.0246,7909.0
2022-01-19 10:25:00,321.73,322.03,321.48,321.87,4452.0,319.9948,320.2932,319.7461,320.134,4452.0
2022-01-19 10:30:00,321.79,321.79,320.07,320.48,14612.0,320.0545,320.0545,318.3438,318.7515,14612.0
2022-01-19 10:35:00,320.41,320.88,319.85,320.05,9920.0,318.6819,319.1494,318.1249,318.3239,9920.0
2022-01-19 10:40:00,320.0,320.02,319.37,320.01,7113.0,318.2741,318.294,317.6475,318.2841,7113.0
2022-01-19 10:45:00,319.88,320.27,319.51,319.78,17879.0,318.1548,318.5427,317.7868,318.0553,17879.0
2022-01-19 10:50:00,319.85,320.8,319.58,319.85,9966.0,318.1249,319.0698,317.8564,318.1249,9966.0
2022-01-19 10:55:00,319.92,320.58,319.58,320.2,5119.0,318.1946,318.851,317.8564,318.4731,5119.0
2022-01-19 11:00:00,320.03,321.53,319.94,320.9,10974.0,318.304,319.7959,318.2145,319.1693,10974.0
2022-01-19 11:05:00,320.66,321.36,320.31,321.25,10720.0,318.9306,319.6268,318.5825,319.5174,10720.0
2022-01-19 11:10:00,321.18,321.18,320.41,320.41,9384.0,319.4478,319.4478,318.6819,318.6819,9384.0
2022-01-19 11:15:00,320.47,321.29,320.22,321.08,7325.0,318.7416,319.5572,318.4929,319.3483,7325.0
2022-01-19 11:20:00,321.11,321.39,320.93,321.23,7805.0,319.3781,319.6566,319.1991,319.4975,7805.0
2022-01-19 11:25:00,321.16,322.92,320.87,322.87,12854.0,319.4279,321.1784,319.1394,321.1287,12854.0
2022-01-19 11:30:00,322.81,323.43,322.1,322.2,14448.0,321.069,321.6856,320.3628,320.4623,14448.0
2022-01-19 11:35:00,322.46,322.54,321.33,321.46,7891.0,320.7209,320.8004,319.597,319.7263,7891.0
2022-01-19 11:40:00,321.72,322.52,321.54,322.36,5666.0,319.9849,320.7805,319.8058,320.6214,5666.0
2022-01-19 11:45:00,322.47,323.48,322.46,322.79,4058.0,320.7308,321.7354,320.7209,321.0491,4058.0
2022-01-19 11:50:00,322.74,323.6,322.73,323.4,6319.0,320.9994,321.8547,320.9894,321.6558,6319.0
2022-01-19 11:55:00,323.31,323.59,323.01,323.35,6466.0,321.5663,321.8448,321.2679,321.6061,6466.0
2022-01-19 12:00:00,323.35,324.3,323.3,324.0,8140.0,321.6061,322.5509,321.5563,322.2526,8140.0
2022-01-19 12:05:00,323.91,324.57,323.67,324.57,11566.0,322.163,322.8195,321.9243,322.8195,11566.0
2022-01-19 12:10:00,324.52,325.06,324.22,325.03,9039.0,322.7698,323.3068,322.4714,323.277,9039.0
2022-01-19 12:15:00,324.89,325.14,324.49,324.5,8542.0,323.1378,323.3864,322.7399,322.7499,8542.0
2022-01-19 12:20:00,324.73,325.09,324.4,325.04,6382.0,322.9786,323.3367,322.6504,323.2869,6382.0
2022-01-19 12:25:00,324.87,325.38,324.72,324.93,5395.0,323.1179,323.6251,322.9687,323.1775,5395.0
2022-01-19 12:30:00,324.99,325.36,324.73,324.86,8901.0,323.2372,323.6052,322.9786,323.1079,8901.0
2022-01-19 12:35:00,324.79,324.98,324.4,324.4,7818.0,323.0383,323.2273,322.6504,322.6504,7818.0
2022-01-19 12:40:00,324.46,324.83,324.21,324.83,5250.0,322.7101,323.0781,322.4614,323.0781,5250.0
2022-01-19 12:45:00,324.63,325.68,324.51,325.55,13697.0,322.8792,323.9235,322.7598,323.7942,13697.0
2022-01-19 12:50:00,325.47,325.86,325.07,325.07,19929.0,323.7146,324.1025,323.3168,323.3168,19929.0
2022-01-19 12:55:00,325.18,326.0,325.17,325.89,12261.0,323.4262,324.2418,323.4162,324.1324,12261.0
2022-01-19 13:00:00,325.81,325.81,324.88,325.18,6028.0,324.0528,324.0528,323.1278,323.4262,6028.0
2022-01-19 13:05:00,325.15,325.15,324.7,324.8,8429.0,323.3964,323.3964,322.9488,323.0482,8429.0
2022-01-19 13:10:00,325.09,325.55,324.98,325.41,4839.0,323.3367,323.7942,323.2273,323.655,4839.0
2022-01-19 13:15:00,325.47,326.94,325.37,325.76,24459.0,323.7146,325.1767,323.6152,324.0031,24459.0
2022-01-19 13:20:00,325.79,326.68,325.43,326.05,6437.0,324.0329,324.9181,323.6748,324.2915,6437.0
2022-01-19 13:25:00,326.01,326.16,325.05,325.09,5056.0,324.2517,324.4009,323.2969,323.3367,5056.0
2022-01-19 13:30:00,325.14,326.24,325.07,326.04,5497.0,323.3864,324.4805,323.3168,324.2816,5497.0
2022-01-19 13:35:00,326.2,326.2,325.11,325.33,2794.0,324.4407,324.4407,323.3566,323.5754,2794.0
2022-01-19 13:40:00,325.15,325.44,325.0,325.37,3050.0,323.3964,323.6848,323.2472,323.6152,3050.0
2022-01-19 13:45:00,325.21,325.63,325.08,325.33,3024.0,323.456,323.8738,323.3267,323.5754,3024.0
2022-01-19 13:50:00,325.0,325.58,325.0,325.58,4753.0,323.2472,323.824,323.2472,323.824,4753.0
2022-01-19 13:55:00,325.43,325.7,325.06,325.26,5090.0,323.6748,323.9434,323.3068,323.5058,5090.0
2022-01-19 14:00:00,325.02,325.52,324.38,324.65,6875.0,323.2671,323.7644,322.6305,322.8991,6875.0
2022-01-19 14:05:00,324.58,324.61,323.75,324.1,10778.0,322.8294,322.8593,322.0039,322.352,10778.0
2022-01-19 14:10:00,324.05,324.33,323.73,323.95,9035.0,322.3023,322.5808,321.984,322.2028,9035.0
2022-01-19 14:15:00,323.94,324.25,323.75,324.06,8770.0,322.1929,322.5012,322.0039,322.3122,8770.0
2022-01-19 14:20:00,323.98,324.1,323.46,323.63,8417.0,322.2327,322.352,321.7155,321.8846,8417.0
2022-01-19 14:25:00,323.73,323.73,322.98,323.18,6875.0,321.984,321.984,321.2381,321.437,6875.0
2022-01-19 14:30:00,322.88,323.29,322.42,323.28,6538.0,321.1386,321.5464,320.6811,321.5364,6538.0
2022-01-19 14:35:00,323.29,323.3,322.48,322.62,7134.0,321.5464,321.5563,320.7408,320.88,7134.0
2022-01-19 14:40:00,322.61,323.72,322.58,323.62,7197.0,320.8701,321.9741,320.8402,321.8746,7197.0
2022-01-19 14:45:00,323.66,323.66,322.6,322.91,5878.0,321.9144,321.9144,320.8601,321.1684,5878.0
2022-01-19 14:50:00,323.09,323.24,322.62,323.19,3838.0,321.3475,321.4967,320.88,321.4469,3838.0
2022-01-19 14:55:00,323.18,323.83,322.97,323.05,7246.0,321.437,322.0835,321.2281,321.3077,7246.0
2022-01-19 15:00:00,322.96,323.14,322.69,322.83,5904.0,321.2182,321.3972,320.9496,321.0889,5904.0
2022-01-19 15:05:00,322.75,323.14,322.68,322.72,5096.0,321.0093,321.3972,320.9397,320.9795,5096.0
2022-01-19 15:10:00,322.71,324.04,322.66,323.99,5541.0,320.9695,322.2923,320.9198,322.2426,5541.0
2022-01-19 15:15:00,324.08,324.08,323.08,323.11,6413.0,322.3321,322.3321,321.3375,321.3674,6413.0
2022-01-19 15:20:00,323.29,323.44,322.96,322.96,8402.0,321.5464,321.6956,321.2182,321.2182,8402.0
2022-01-19 15:25:00,322.92,323.01,321.77,321.89,7945.0,321.1784,321.2679,320.0346,320.1539,7945.0
2022-01-19 15:30:00,321.95,322.16,321.56,321.61,5511.0,320.2136,320.4225,319.8257,319.8754,5511.0
2022-01-19 15:35:00,321.72,322.0,321.52,321.54,12314.0,319.9849,320.2633,319.7859,319.8058,12314.0
2022-01-19 15:40:00,321.51,322.35,321.46,322.31,8315.0,319.776,320.6115,319.7263,320.5717,8315.0
2022-01-19 15:45:00,322.35,322.64,322.06,322.08,12088.0,320.6115,320.8999,320.323,320.3429,12088.0
2022-01-19 15:50:00,321.89,321.89,320.18,320.32,21708.0,320.1539,320.1539,318.4532,318.5924,21708.0
2022-01-19 15:55:00,320.43,320.46,319.33,319.61,19586.0,318.7018,318.7316,317.6077,317.8862,19586.0
2022-01-20 09:30:00,323.5,326.31,322.62,325.53,26718.0,321.7553,324.5501,320.88,323.7743,26718.0
2022-01-20 09:35:00,325.49,326.65,324.84,325.75,15200.0,323.7345,324.8883,323.088,323.9931,15200.0
2022-01-20 09:40:00,325.85,327.44,325.85,326.79,20100.0,324.0926,325.674,324.0926,325.0275,20100.0
2022-01-20 09:45:00,326.96,326.98,325.8,326.36,10909.0,325.1966,325.2165,324.0428,324.5998,10909.0
2022-01-20 09:50:00,326.31,326.75,325.3,326.42,14855.0,324.5501,324.9877,323.5455,324.6595,14855.0
2022-01-20 09:55:00,326.39,327.04,326.11,326.48,6264.0,324.6297,325.2762,324.3512,324.7192,6264.0
2022-01-20 10:00:00,326.53,327.29,326.48,327.1,7134.0,324.7689,325.5248,324.7192,325.3358,7134.0
2022-01-20 10:05:00,326.86,327.56,326.69,327.17,7180.0,325.0971,325.7934,324.928,325.4055,7180.0
2022-01-20 10:10:00,327.35,327.55,326.24,326.6,11822.0,325.5845,325.7834,324.4805,324.8385,11822.0
2022-01-20 10:15:00,326.65,326.79,325.55,325.6,9482.0,324.8883,325.0275,323.7942,323.8439,9482.0
2022-01-20 10:20:00,325.62,326.96,325.54,326.86,8980.0,323.8638,325.1966,323.7843,325.0971,8980.0
2022-01-20 10:25:00,326.93,327.36,326.67,327.01,5880.0,325.1668,325.5944,324.9082,325.2463,5880.0
2022-01-20 10:30:00,327.01,327.79,326.99,327.16,10705.0,325.2463,326.0221,325.2264,325.3955,10705.0
2022-01-20 10:35:00,327.23,327.24,326.82,326.82,12873.0,325.4651,325.4751,325.0573,325.0573,12873.0
2022-01-20 10:40:00,326.93,327.09,326.29,326.56,9424.0,325.1668,325.3259,324.5302,324.7987,9424.0
2022-01-20 10:45:00,326.57,326.67,326.34,326.67,4450.0,324.8087,324.9082,324.5799,324.9082,4450.0
2022-01-20 10:50:00,326.59,327.3,326.59,327.17,8150.0,324.8286,325.5348,324.8286,325.4055,8150.0
2022-01-20 10:55:00,327.11,327.11,326.44,326.55,4207.0,325.3458,325.3458,324.6794,324.7888,4207.0
2022-01-20 11:00:00,326.66,327.04,326.4,327.01,5897.0,324.8982,325.2762,324.6396,325.2463,5897.0
2022-01-20 11:05:00,326.94,327.09,326.03,326.21,7921.0,325.1767,325.3259,324.2716,324.4506,7921.0
2022-01-20 11:10:00,326.14,326.14,325.11,325.5,13544.0,324.381,324.381,323.3566,323.7445,13544.0
2022-01-20 11:15:00,325.52,325.52,324.91,324.91,7094.0,323.7644,323.7644,323.1576,323.1576,7094.0
2022-01-20 11:20:00,324.95,325.15,324.19,324.46,13578.0,323.1974,323.3964,322.4415,322.7101,13578.0
2022-01-20 11:25:00,324.38,325.17,324.38,325.17,8364.0,322.6305,323.4162,322.6305,323.4162,8364.0
2022-01-20 11:30:00,325.15,325.17,324.48,324.77,5482.0,323.3964,323.4162,322.73,323.0184,5482.0
2022-01-20 11:35:00,324.98,325.14,324.72,325.14,6204.0,323.2273,323.3864,322.9687,323.3864,6204.0
2022-01-20 11:40:00,325.21,325.21,323.69,323.77,5385.0,323.456,323.456,321.9442,322.0238,5385.0
2022-01-20 11:45:00,323.62,324.32,323.62,324.05,7334.0,321.8746,322.5708,321.8746,322.3023,7334.0
2022-01-20 11:50:00,324.08,324.76,324.08,324.41,5325.0,322.3321,323.0085,322.3321,322.6603,5325.0
2022-01-20 11:55:00,324.37,325.0,324.2,324.45,3139.0,322.6206,323.2472,322.4515,322.7001,3139.0
2022-01-20 12:00:00,324.4,324.59,324.31,324.37,3300.0,322.6504,322.8394,322.5609,322.6206,3300.0
2022-01-20 12:05:00,324.44,324.68,323.83,324.47,3100.0,322.6902,322.9289,322.0835,322.72,3100.0
2022-01-20 12:10:00,324.43,324.67,324.32,324.34,5726.0,322.6802,322.9189,322.5708,322.5907,5726.0
2022-01-20 12:15:00,324.21,324.42,323.62,323.63,6439.0,322.4614,322.6703,321.8746,321.8846,6439.0
2022-01-20 12:20:00,323.67,324.5,323.6,324.47,3763.0,321.9243,322.7499,321.8547,322.72,3763.0
2022-01-20 12:25:00,324.28,324.44,323.81,324.41,2068.0,322.531,322.6902,322.0636,322.6603,2068.0
2022-01-20 12:30:00,324.74,325.0,324.61,324.92,2300.0,322.9886,323.2472,322.8593,323.1676,2300.0
2022-01-20 12:35:00,325.05,325.08,324.51,324.51,2729.0,323.2969,323.3267,322.7598,322.7598,2729.0
2022-01-20 12:40:00,324.38,324.99,324.38,324.79,1116.0,322.6305,323.2372,322.6305,323.0383,1116.0
2022-01-20 12:45:00,324.84,324.84,324.32,324.35,2334.0,323.088,323.088,322.5708,322.6007,2334.0
2022-01-20 12:50:00,324.41,324.41,323.78,323.78,4378.0,322.6603,322.6603,322.0337,322.0337,4378.0
2022-01-20 12:55:00,323.67,324.0,323.57,323.78,3919.0,321.9243,322.2526,321.8249,322.0337,3919.0
2022-01-20 13:00:00,323.72,323.75,323.14,323.18,3207.0,321.9741,322.0039,321.3972,321.437,3207.0
2022-01-20 13:05:00,323.0,323.02,322.57,322.68,6625.0,321.2579,321.2778,320.8303,320.9397,6625.0
2022-01-20 13:10:00,322.68,323.16,322.64,323.13,7032.0,320.9397,321.4171,320.8999,321.3872,7032.0
2022-01-20 13:15:00,323.09,323.25,322.61,323.25,4126.0,321.3475,321.5066,320.8701,321.5066,4126.0
2022-01-20 13:20:00,323.1,323.37,323.08,323.19,4050.0,321.3574,321.626,321.3375,321.4469,4050.0
2022-01-20 13:25:00,323.31,323.61,323.01,323.12,2761.0,321.5663,321.8647,321.2679,321.3773,2761.0
2022-01-20 13:30:00,323.16,323.16,322.45,322.73,2635.0,321.4171,321.4171,320.7109,320.9894,2635.0
2022-01-20 13:35:00,322.8,323.31,322.61,323.01,2420.0,321.059,321.5663,320.8701,321.2679,2420.0
2022-01-20 13:40:00,322.97,323.44,322.97,323.25,2700.0,321.2281,321.6956,321.2281,321.5066,2700.0
2022-01-20 13:45:00,322.89,323.61,322.7,323.29,3200.0,321.1485,321.8647,320.9596,321.5464,3200.0
2022-01-20 13:50:00,323.27,323.56,323.21,323.56,1489.0,321.5265,321.8149,321.4668,321.8149,1489.0
2022-01-20 13:55:00,323.4,323.52,322.75,322.92,2998.0,321.6558,321.7751,321.0093,321.1784,2998.0
2022-01-20 14:00:00,322.82,324.19,322.82,324.19,4941.0,321.0789,322.4415,321.0789,322.4415,4941.0
2022-01-20 14:05:00,324.15,324.15,323.76,324.14,3845.0,322.4017,322.4017,322.0139,322.3918,3845.0
2022-01-20 14:10:00,324.17,324.33,322.29,322.58,8076.0,322.4216,322.5808,320.5518,320.8402,8076.0
2022-01-20 14:15:00,322.58,322.98,322.16,322.67,6764.0,320.8402,321.2381,320.4225,320.9297,6764.0
2022-01-20 14:20:00,322.61,322.93,322.31,322.82,3476.0,320.8701,321.1883,320.5717,321.0789,3476.0
2022-01-20 14:25:00,322.84,322.98,322.32,322.36,3237.0,321.0988,321.2381,320.5816,320.6214,3237.0
2022-01-20 14:30:00,322.37,322.55,321.98,322.27,5814.0,320.6313,320.8104,320.2435,320.5319,5814.0
2022-01-20 14:35:00,322.27,322.29,321.5,321.79,9237.0,320.5319,320.5518,319.766,320.0545,9237.0
2022-01-20 14:40:00,321.75,321.87,321.52,321.66,3600.0,320.0147,320.134,319.7859,319.9252,3600.0
2022-01-20 14:45:00,321.86,321.98,321.04,321.84,9934.0,320.1241,320.2435,319.3085,320.1042,9934.0
2022-01-20 14:50:00,321.83,321.96,321.48,321.49,7534.0,320.0943,320.2236,319.7461,319.7561,7534.0
2022-01-20 14:55:00,321.52,321.82,321.12,321.53,7200.0,319.7859,320.0843,319.3881,319.7959,7200.0
2022-01-20 15:00:00,321.39,322.01,320.88,321.27,7736.0,319.6566,320.2733,319.1494,319.5373,7736.0
2022-01-20 15:05:00,321.4,321.4,320.55,320.64,9999.0,319.6666,319.6666,318.8212,318.9107,9999.0
2022-01-20 15:10:00,320.67,321.07,320.18,320.18,5344.0,318.9405,319.3384,318.4532,318.4532,5344.0
2022-01-20 15:15:00,320.34,320.67,320.21,320.67,6484.0,318.6123,318.9405,318.483,318.9405,6484.0
2022-01-20 15:20:00,320.6,320.72,319.77,319.81,9385.0,318.8709,318.9902,318.0454,318.0852,9385.0
2022-01-20 15:25:00,319.79,319.85,318.71,319.27,13306.0,318.0653,318.1249,316.9911,317.5481,13306.0
2022-01-20 15:30:00,319.27,319.59,319.0,319.36,9631.0,317.5481,317.8663,317.2795,317.6376,9631.0
2022-01-20 15:35:00,319.34,319.41,318.56,319.38,14196.0,317.6177,317.6873,316.8419,317.6575,14196.0
2022-01-20 15:40:00,319.38,319.91,319.01,319.07,12950.0,317.6575,318.1846,317.2895,317.3491,12950.0
2022-01-20 15:45:00,319.01,319.01,317.88,317.93,11950.0,317.2895,317.2895,316.1656,316.2153,11950.0
2022-01-20 15:50:00,317.61,318.31,316.04,316.21,26983.0,315.897,316.5932,314.3355,314.5046,26983.0
2022-01-20 15:55:00,316.28,317.09,316.1,316.72,28457.0,314.5742,315.3798,314.3952,315.0118,28457.0
2022-01-21 09:30:00,314.81,317.6,313.78,317.4,43931.0,313.1121,315.8871,312.0877,315.6882,43931.0
2022-01-21 09:35:00,317.29,318.13,315.62,316.0,40053.0,315.5787,316.4142,313.9178,314.2957,40053.0
2022-01-21 09:40:00,315.75,316.14,314.9,315.3,16736.0,314.0471,314.4349,313.2016,313.5995,16736.0
2022-01-21 09:45:00,315.25,317.08,314.32,314.62,27941.0,313.5497,315.3699,312.6248,312.9231,27941.0
2022-01-21 09:50:00,314.49,314.71,312.24,312.83,34700.0,312.7938,313.0127,310.556,311.1428,34700.0
2022-01-21 09:55:00,312.9,313.23,311.76,311.97,27004.0,311.2124,311.5406,310.0786,310.2874,27004.0
2022-01-21 10:00:00,311.98,313.12,311.5,313.08,16360.0,310.2974,311.4312,309.82,311.3915,16360.0
2022-01-21 10:05:00,313.07,314.18,312.77,313.15,14214.0,311.3815,312.4855,311.0831,311.4611,14214.0
2022-01-21 10:10:00,312.69,313.05,311.75,312.2,12190.0,311.0036,311.3616,310.0686,310.5162,12190.0
2022-01-21 10:15:00,312.17,312.3,310.83,311.19,17987.0,310.4864,310.6157,309.1536,309.5116,17987.0
2022-01-21 10:20:00,311.25,311.25,307.78,309.71,63102.0,309.5713,309.5713,306.12,308.0396,63102.0
2022-01-21 10:25:00,309.64,311.6,309.25,311.27,15629.0,307.97,309.9194,307.5821,309.5912,15629.0
2022-01-21 10:30:00,311.25,313.01,311.01,312.94,21547.0,309.5713,311.3218,309.3326,311.2522,21547.0
2022-01-21 10:35:00,312.93,313.33,311.4,311.4,17915.0,311.2423,311.6401,309.7205,309.7205,17915.0
2022-01-21 10:40:00,311.46,312.34,311.2,312.21,5907.0,309.7802,310.6554,309.5216,310.5261,5907.0
2022-01-21 10:45:00,312.22,313.88,311.75,313.77,10720.0,310.5361,312.1871,310.0686,312.0777,10720.0
2022-01-21 10:50:00,314.15,315.41,314.15,315.15,37137.0,312.4557,313.7089,312.4557,313.4503,37137.0
2022-01-21 10:55:00,315.1,315.5,314.55,314.83,15042.0,313.4006,313.7984,312.8535,313.132,15042.0
2022-01-21 11:00:00,315.08,315.25,313.79,314.35,8374.0,313.3807,313.5497,312.0976,312.6546,8374.0
2022-01-21 11:05:00,314.24,314.99,314.18,314.34,12331.0,312.5452,313.2912,312.4855,312.6447,12331.0
2022-01-21 11:10:00,314.21,314.51,312.86,312.86,14740.0,312.5154,312.8137,311.1726,311.1726,14740.0
2022-01-21 11:15:00,312.76,312.89,312.01,312.19,24986.0,311.0732,311.2025,310.3272,310.5063,24986.0
2022-01-21 11:20:00,312.0,315.06,312.0,315.06,10666.0,310.3173,313.3608,310.3173,313.3608,10666.0
2022-01-21 11:25:00,314.87,314.87,313.34,313.93,7943.0,313.1718,313.1718,311.65,312.2369,7943.0
2022-01-21 11:30:00,313.95,314.45,313.51,313.9,14115.0,312.2568,312.7541,311.8191,312.207,14115.0
2022-01-21 11:35:00,313.92,313.92,312.07,312.13,5468.0,312.2269,312.2269,310.3869,310.4466,5468.0
2022-01-21 11:40:00,312.28,312.64,311.88,312.48,6045.0,310.5958,310.9538,310.1979,310.7947,6045.0
2022-01-21 11:45:00,312.09,312.41,311.18,311.54,6024.0,310.4068,310.7251,309.5017,309.8598,6024.0
2022-01-21 11:50:00,311.56,311.56,310.06,310.15,13413.0,309.8796,309.8796,308.3877,308.4773,13413.0
2022-01-21 11:55:00,310.24,311.44,310.21,311.33,9432.0,308.5668,309.7603,308.5369,309.6509,9432.0
2022-01-21 12:00:00,311.15,311.82,310.84,311.46,4963.0,309.4719,310.1382,309.1635,309.7802,4963.0
2022-01-21 12:05:00,311.19,312.02,311.1,311.2,4499.0,309.5116,310.3372,309.4221,309.5216,4499.0
2022-01-21 12:10:00,311.15,311.29,310.26,311.07,9998.0,309.4719,309.6111,308.5867,309.3923,9998.0
2022-01-21 12:15:00,311.02,311.07,309.69,310.05,27492.0,309.3426,309.3923,308.0197,308.3778,27492.0
2022-01-21 12:20:00,309.98,310.26,309.3,310.26,8449.0,308.3082,308.5867,307.6318,308.5867,8449.0
2022-01-21 12:25:00,310.23,311.26,310.0,310.14,36476.0,308.5568,309.5813,308.3281,308.4673,36476.0
2022-01-21 12:30:00,309.76,310.31,309.61,309.96,5604.0,308.0894,308.6364,307.9402,308.2883,5604.0
2022-01-21 12:35:00,309.96,310.55,309.21,309.52,14784.0,308.2883,308.8751,307.5423,307.8507,14784.0
2022-01-21 12:40:00,309.75,309.98,309.13,309.13,5724.0,308.0794,308.3082,307.4628,307.4628,5724.0
2022-01-21 12:45:00,309.31,309.72,308.74,308.83,17767.0,307.6418,308.0496,307.0749,307.1644,17767.0
2022-01-21 12:50:00,308.87,308.97,308.42,308.44,9910.0,307.2042,307.3036,306.7566,306.7765,9910.0
2022-01-21 12:55:00,308.47,309.24,308.22,308.81,15348.0,306.8063,307.5722,306.5577,307.1445,15348.0
2022-01-21 13:00:00,308.81,309.38,308.29,308.34,6593.0,307.1445,307.7114,306.6273,306.677,6593.0
2022-01-21 13:05:00,308.38,308.78,308.21,308.34,6316.0,306.7168,307.1146,306.5477,306.677,6316.0
2022-01-21 13:10:00,308.69,309.72,308.69,309.61,8717.0,307.0251,308.0496,307.0251,307.9402,8717.0
2022-01-21 13:15:00,309.57,309.72,308.71,308.71,5746.0,307.9004,308.0496,307.045,307.045,5746.0
2022-01-21 13:20:00,308.83,308.83,308.0,308.11,28769.0,307.1644,307.1644,306.3389,306.4483,28769.0
2022-01-21 13:25:00,308.18,308.6,308.05,308.12,8813.0,306.5179,306.9356,306.3886,306.4582,8813.0
2022-01-21 13:30:00,308.01,308.68,308.01,308.68,2753.0,306.3488,307.0152,306.3488,307.0152,2753.0
2022-01-21 13:35:00,308.37,309.34,308.15,308.86,4266.0,306.7069,307.6716,306.488,307.1942,4266.0
2022-01-21 13:40:00,308.84,309.74,308.82,309.5,7823.0,307.1743,308.0695,307.1544,307.8308,7823.0
2022-01-21 13:45:00,309.58,309.75,308.3,308.88,5192.0,307.9103,308.0794,306.6372,307.2141,5192.0
2022-01-21 13:50:00,309.07,309.69,308.74,309.05,4469.0,307.4031,308.0197,307.0749,307.3832,4469.0
2022-01-21 13:55:00,309.04,309.23,308.23,308.45,7597.0,307.3732,307.5622,306.5676,306.7864,7597.0
2022-01-21 14:00:00,308.73,309.17,308.5,309.05,5355.0,307.0649,307.5025,306.8362,307.3832,5355.0
2022-01-21 14:05:00,308.88,309.53,308.44,308.44,4603.0,307.2141,307.8606,306.7765,306.7765,4603.0
2022-01-21 14:10:00,308.62,308.83,308.22,308.37,4546.0,306.9555,307.1644,306.5577,306.7069,4546.0
2022-01-21 14:15:00,308.58,308.91,308.55,308.62,6362.0,306.9157,307.2439,306.8859,306.9555,6362.0
2022-01-21 14:20:00,308.64,309.41,308.4,309.41,7002.0,306.9754,307.7412,306.7367,307.7412,7002.0
2022-01-21 14:25:00,309.07,309.07,307.71,307.71,12254.0,307.4031,307.4031,306.0504,306.0504,12254.0
2022-01-21 14:30:00,307.8,308.19,307.56,307.84,16778.0,306.1399,306.5278,305.9012,306.1797,16778.0
2022-01-21 14:35:00,307.76,308.56,307.45,308.47,8498.0,306.1001,306.8958,305.7918,306.8063,8498.0
2022-01-21 14:40:00,308.6,308.76,307.58,307.64,6395.0,306.9356,307.0948,305.9211,305.9808,6395.0
2022-01-21 14:45:00,307.72,308.36,307.67,308.25,9462.0,306.0604,306.6969,306.0106,306.5875,9462.0
2022-01-21 14:50:00,308.2,308.2,307.0,307.17,12784.0,306.5378,306.5378,305.3442,305.5133,12784.0
2022-01-21 14:55:00,307.14,307.25,306.35,306.36,17062.0,305.4835,305.5929,304.6977,304.7077,17062.0
2022-01-21 15:00:00,306.23,306.54,306.0,306.04,18636.0,304.5784,304.8867,304.3496,304.3894,18636.0
2022-01-21 15:05:00,306.01,306.15,305.49,306.05,15040.0,304.3596,304.4988,303.8424,304.3994,15040.0
2022-01-21 15:10:00,305.92,305.95,305.48,305.48,10463.0,304.2701,304.2999,303.8324,303.8324,10463.0
2022-01-21 15:15:00,305.4,306.26,304.89,305.92,22887.0,303.7529,304.6082,303.2456,304.2701,22887.0
2022-01-21 15:20:00,305.76,305.85,304.25,305.19,48198.0,304.1109,304.2004,302.6091,303.544,48198.0
2022-01-21 15:25:00,305.21,306.11,305.05,306.05,28913.0,303.5639,304.459,303.4048,304.3994,28913.0
2022-01-21 15:30:00,305.87,307.47,305.87,307.14,19219.0,304.2203,305.8117,304.2203,305.4835,19219.0
2022-01-21 15:35:00,307.09,307.76,306.69,307.74,14481.0,305.4338,306.1001,305.0359,306.0803,14481.0
2022-01-21 15:40:00,307.72,308.66,307.22,307.35,20899.0,306.0604,306.9953,305.5631,305.6924,20899.0
2022-01-21 15:45:00,307.07,307.5,306.16,306.46,21741.0,305.4139,305.8415,304.5088,304.8072,21741.0
2022-01-21 15:50:00,306.5,306.5,303.33,303.45,55020.0,304.8469,304.8469,301.694,301.8134,55020.0
2022-01-21 15:55:00,303.51,304.79,303.06,303.06,74728.0,301.8731,303.1462,301.4255,301.4255,74728.0
2022-01-24 09:30:00,298.0,299.41,296.2,298.02,75879.0,296.3928,297.7952,294.6025,296.4127,75879.0
2022-01-24 09:35:00,297.98,300.44,297.91,299.91,36108.0,296.3729,298.8196,296.3033,298.2925,36108.0
2022-01-24 09:40:00,299.74,300.45,297.11,297.78,24295.0,298.1234,298.8296,295.5076,296.174,24295.0
2022-01-24 09:45:00,297.48,299.0,296.81,297.56,35985.0,295.8756,297.3874,295.2092,295.9552,35985.0
2022-01-24 09:50:00,297.23,298.47,296.4,297.94,21166.0,295.6269,296.8602,294.8014,296.3331,21166.0
2022-01-24 09:55:00,298.26,298.93,296.0,296.0,25722.0,296.6514,297.3178,294.4036,294.4036,25722.0
2022-01-24 10:00:00,296.07,298.65,296.07,296.73,27455.0,294.4732,297.0393,294.4732,295.1296,27455.0
2022-01-24 10:05:00,296.96,297.3,294.76,295.0,40439.0,295.3584,295.6966,293.1703,293.409,40439.0
2022-01-24 10:10:00,295.05,296.39,293.85,296.04,24476.0,293.4587,294.7915,292.2652,294.4434,24476.0
2022-01-24 10:15:00,295.98,295.98,294.25,294.25,16492.0,294.3837,294.3837,292.663,292.663,16492.0
2022-01-24 10:20:00,294.2,296.28,294.02,296.28,14427.0,292.6133,294.6821,292.4342,294.6821,14427.0
2022-01-24 10:25:00,295.94,296.7,295.18,295.61,20417.0,294.3439,295.0998,293.588,294.0157,20417.0
2022-01-24 10:30:00,295.7,297.18,295.69,296.49,21408.0,294.1052,295.5772,294.0952,294.8909,21408.0
2022-01-24 10:35:00,296.46,297.61,295.87,296.55,19371.0,294.8611,296.0049,294.2743,294.9506,19371.0
2022-01-24 10:40:00,296.39,296.67,295.19,296.58,15586.0,294.7915,295.07,293.5979,294.9804,15586.0
2022-01-24 10:45:00,296.5,296.56,294.89,295.1,17491.0,294.9009,294.9605,293.2996,293.5084,17491.0
2022-01-24 10:50:00,294.84,296.68,294.39,296.67,14276.0,293.2498,295.0799,292.8023,295.07,14276.0
2022-01-24 10:55:00,297.0,297.0,295.22,295.69,13136.0,295.3982,295.3982,293.6278,294.0952,13136.0
2022-01-24 11:00:00,295.51,295.7,294.37,294.55,12282.0,293.9162,294.1052,292.7824,292.9614,12282.0
2022-01-24 11:05:00,294.34,295.17,293.9,294.88,22558.0,292.7525,293.578,292.3149,293.2896,22558.0
2022-01-24 11:10:00,294.7,295.25,293.63,294.84,10004.0,293.1106,293.6576,292.0464,293.2498,10004.0
2022-01-24 11:15:00,294.78,295.32,293.94,295.06,17697.0,293.1902,293.7272,292.3547,293.4686,17697.0
2022-01-24 11:20:00,295.2,295.99,294.42,294.96,17601.0,293.6079,294.3936,292.8321,293.3692,17601.0
2022-01-24 11:25:00,294.93,295.56,294.2,294.79,13599.0,293.3393,293.9659,292.6133,293.2001,13599.0
2022-01-24 11:30:00,294.82,295.14,294.19,294.51,17657.0,293.2299,293.5482,292.6033,292.9216,17657.0
2022-01-24 11:35:00,294.47,294.66,293.34,294.1,25257.0,292.8818,293.0708,291.7579,292.5138,25257.0
2022-01-24 11:40:00,293.8,293.99,292.83,293.02,18324.0,292.2154,292.4044,291.2507,291.4396,18324.0
2022-01-24 11:45:00,293.17,293.69,291.61,291.63,22701.0,291.5888,292.106,290.0372,290.0571,22701.0
2022-01-24 11:50:00,291.54,292.87,291.51,292.76,20603.0,289.9676,291.2905,289.9378,291.181,20603.0
2022-01-24 11:55:00,292.72,293.74,292.72,293.43,15773.0,291.1413,292.1558,291.1413,291.8474,15773.0
2022-01-24 12:00:00,293.3,293.6,292.43,292.69,14453.0,291.7181,292.0165,290.8528,291.1114,14453.0
2022-01-24 12:05:00,292.69,293.02,291.06,291.24,14150.0,291.1114,291.4396,289.4902,289.6692,14150.0
2022-01-24 12:10:00,291.47,291.75,290.2,291.08,17681.0,289.898,290.1765,288.6349,289.5101,17681.0
2022-01-24 12:15:00,290.94,290.94,289.5,290.03,16108.0,289.3709,289.3709,287.9386,288.4658,16108.0
2022-01-24 12:20:00,289.65,291.55,289.65,290.19,15483.0,288.0878,289.9776,288.0878,288.6249,15483.0
2022-01-24 12:25:00,289.94,291.73,289.01,291.12,15233.0,288.3763,290.1566,287.4513,289.5499,15233.0
2022-01-24 12:30:00,290.97,291.6,290.48,291.11,12529.0,289.4007,290.0273,288.9133,289.5399,12529.0
2022-01-24 12:35:00,291.11,291.28,289.98,291.28,15503.0,289.5399,289.709,288.416,289.709,15503.0
2022-01-24 12:40:00,291.0,292.6,290.53,292.29,20297.0,289.4305,291.0219,288.9631,290.7136,20297.0
2022-01-24 12:45:00,292.64,293.76,292.39,293.36,15034.0,291.0617,292.1757,290.813,291.7778,15034.0
2022-01-24 12:50:00,293.34,294.23,292.55,294.2,17092.0,291.7579,292.6431,290.9722,292.6133,17092.0
2022-01-24 12:55:00,294.25,294.82,293.93,294.15,18549.0,292.663,293.2299,292.3447,292.5635,18549.0
2022-01-24 13:00:00,294.47,296.0,294.38,296.0,21726.0,292.8818,294.4036,292.7923,294.4036,21726.0
2022-01-24 13:05:00,295.71,296.92,295.43,296.27,18816.0,294.1151,295.3186,293.8366,294.6721,18816.0
2022-01-24 13:10:00,296.28,298.2,296.28,298.15,15081.0,294.6821,296.5917,294.6821,296.542,15081.0
2022-01-24 13:15:00,298.33,300.0,297.92,299.74,28086.0,296.721,298.382,296.3132,298.1234,28086.0
2022-01-24 13:20:00,299.65,300.1,296.72,296.72,23519.0,298.0339,298.4815,295.1197,295.1197,23519.0
2022-01-24 13:25:00,296.73,297.84,296.62,296.87,16121.0,295.1296,296.2336,295.0202,295.2689,16121.0
2022-01-24 13:30:00,296.82,299.12,296.8,299.12,9027.0,295.2191,297.5067,295.1993,297.5067,9027.0
2022-01-24 13:35:00,299.05,299.05,297.2,298.85,17526.0,297.4371,297.4371,295.5971,297.2382,17526.0
2022-01-24 13:40:00,298.58,299.0,297.62,298.44,13485.0,296.9697,297.3874,296.0148,296.8304,13485.0
2022-01-24 13:45:00,298.71,300.38,298.71,300.38,18327.0,297.099,298.7599,297.099,298.7599,18327.0
2022-01-24 13:50:00,300.38,301.18,299.96,301.11,20113.0,298.7599,299.5556,298.3422,299.486,20113.0
2022-01-24 13:55:00,301.04,302.14,300.57,302.03,20677.0,299.4164,300.5105,298.9489,300.401,20677.0
2022-01-24 14:00:00,302.16,305.38,302.02,304.55,33096.0,300.5303,303.733,300.3911,302.9075,33096.0
2022-01-24 14:05:00,304.59,305.08,303.59,304.48,21427.0,302.9472,303.4346,301.9526,302.8378,21427.0
2022-01-24 14:10:00,304.51,305.18,302.23,302.82,17245.0,302.8677,303.5341,300.6,301.1868,17245.0
2022-01-24 14:15:00,303.08,304.08,302.29,303.23,21269.0,301.4454,302.44,300.6596,301.5946,21269.0
2022-01-24 14:20:00,303.51,304.53,301.65,301.83,21647.0,301.8731,302.8876,300.0231,300.2021,21647.0
2022-01-24 14:25:00,301.57,303.0,301.48,301.79,11872.0,299.9435,301.3658,299.854,300.1623,11872.0
2022-01-24 14:30:00,301.82,302.98,301.11,301.11,11808.0,300.1922,301.3459,299.486,299.486,11808.0
2022-01-24 14:35:00,301.09,301.49,299.49,300.01,17253.0,299.4661,299.864,297.8747,298.3919,17253.0
2022-01-24 14:40:00,300.26,300.35,299.37,300.01,9666.0,298.6406,298.7301,297.7554,298.3919,9666.0
2022-01-24 14:45:00,299.44,302.0,298.78,301.62,12772.0,297.825,300.3712,297.1686,299.9933,12772.0
2022-01-24 14:50:00,301.64,302.05,300.72,301.98,8402.0,300.0132,300.4209,299.0981,300.3513,8402.0
2022-01-24 14:55:00,301.74,302.49,301.06,302.05,15899.0,300.1126,300.8586,299.4363,300.4209,15899.0
2022-01-24 15:00:00,302.09,303.03,301.83,302.01,11585.0,300.4607,301.3957,300.2021,300.3812,11585.0
2022-01-24 15:05:00,301.88,302.15,300.93,301.97,11619.0,300.2519,300.5204,299.307,300.3414,11619.0
2022-01-24 15:10:00,301.97,304.13,301.92,303.88,13776.0,300.3414,302.4897,300.2916,302.2411,13776.0
2022-01-24 15:15:00,303.85,305.0,301.82,302.27,26877.0,302.2112,303.355,300.1922,300.6398,26877.0
2022-01-24 15:20:00,302.25,304.0,302.23,303.49,12799.0,300.6199,302.3604,300.6,301.8532,12799.0
2022-01-24 15:25:00,303.61,304.14,302.51,303.85,18023.0,301.9725,302.4997,300.8785,302.2112,18023.0
2022-01-24 15:30:00,303.72,306.35,302.86,306.25,21187.0,302.0819,304.6977,301.2266,304.5983,21187.0
2022-01-24 15:35:00,306.29,307.67,305.37,307.45,31026.0,304.6381,306.0106,303.723,305.7918,31026.0
2022-01-24 15:40:00,307.27,307.47,306.33,306.74,51384.0,305.6128,305.8117,304.6779,305.0856,51384.0
2022-01-24 15:45:00,306.74,307.99,306.69,307.87,58680.0,305.0856,306.3289,305.0359,306.2096,58680.0
2022-01-24 15:50:00,307.86,308.68,307.47,307.61,45113.0,306.1996,307.0152,305.8117,305.951,45113.0
2022-01-24 15:55:00,307.76,309.47,306.91,309.05,50045.0,306.1001,307.8009,305.2547,307.3832,50045.0
2022-01-25 09:30:00,300.05,301.56,299.22,300.64,77570.0,298.4317,299.9336,297.6062,299.0185,77570.0
2022-01-25 09:35:00,300.0,302.55,300.0,302.22,55735.0,298.382,300.9182,298.382,300.59,55735.0
2022-01-25 09:40:00,302.18,303.3,301.51,301.72,34900.0,300.5502,301.6642,299.8839,300.0927,34900.0
2022-01-25 09:45:00,301.38,301.53,298.37,299.08,35666.0,299.7546,299.9037,296.7608,297.467,35666.0
2022-01-25 09:50:00,298.84,299.3,297.86,298.32,27026.0,297.2283,297.6858,296.2535,296.7111,27026.0
2022-01-25 09:55:00,298.31,299.5,297.97,299.19,31483.0,296.7011,297.8847,296.3629,297.5764,31483.0
2022-01-25 10:00:00,299.25,300.09,297.66,298.37,25086.0,297.636,298.4715,296.0546,296.7608,25086.0
2022-01-25 10:05:00,298.46,299.72,297.9,299.4,16534.0,296.8503,298.1035,296.2933,297.7852,16534.0
2022-01-25 10:10:00,299.39,300.64,298.57,300.64,17039.0,297.7753,299.0185,296.9597,299.0185,17039.0
2022-01-25 10:15:00,300.26,301.45,300.16,300.51,23186.0,298.6406,299.8242,298.5411,298.8892,23186.0
2022-01-25 10:20:00,300.39,301.07,299.08,300.24,17642.0,298.7699,299.4462,297.467,298.6207,17642.0
2022-01-25 10:25:00,299.64,302.14,299.64,301.9,15679.0,298.0239,300.5105,298.0239,300.2717,15679.0
2022-01-25 10:30:00,301.97,302.11,301.22,301.58,11629.0,300.3414,300.4806,299.5954,299.9535,11629.0
2022-01-25 10:35:00,301.65,302.66,300.39,301.57,15824.0,300.0231,301.0277,298.7699,299.9435,15824.0
2022-01-25 10:40:00,301.58,302.65,301.07,302.65,13373.0,299.9535,301.0177,299.4462,301.0177,13373.0
2022-01-25 10:45:00,302.99,303.8,302.4,303.48,13412.0,301.3559,302.1615,300.7691,301.8432,13412.0
2022-01-25 10:50:00,303.27,303.58,302.0,302.34,16198.0,301.6344,301.9427,300.3712,300.7094,16198.0
2022-01-25 10:55:00,302.45,302.57,300.93,301.52,17740.0,300.8188,300.9381,299.307,299.8938,17740.0
2022-01-25 11:00:00,301.42,301.57,300.65,300.73,9533.0,299.7943,299.9435,299.0285,299.1081,9533.0
2022-01-25 11:05:00,300.75,301.19,299.57,300.11,10896.0,299.128,299.5656,297.9543,298.4914,10896.0
2022-01-25 11:10:00,300.5,300.81,299.73,300.0,9114.0,298.8793,299.1876,298.1135,298.382,9114.0
2022-01-25 11:15:00,299.98,301.65,299.75,301.55,11875.0,298.3621,300.0231,298.1333,299.9236,11875.0
2022-01-25 11:20:00,301.45,302.13,301.02,301.12,10662.0,299.8242,300.5005,299.3965,299.496,10662.0
2022-01-25 11:25:00,301.41,301.83,300.42,301.17,13223.0,299.7844,300.2021,298.7997,299.5457,13223.0
2022-01-25 11:30:00,301.3,301.3,300.25,300.58,10792.0,299.675,299.675,298.6306,298.9589,10792.0
2022-01-25 11:35:00,300.24,300.36,298.07,298.51,15524.0,298.6207,298.7401,296.4624,296.9,15524.0
2022-01-25 11:40:00,298.18,299.25,297.88,299.12,17986.0,296.5718,297.636,296.2734,297.5067,17986.0
2022-01-25 11:45:00,299.06,300.11,299.05,299.76,17278.0,297.4471,298.4914,297.4371,298.1433,17278.0
2022-01-25 11:50:00,299.31,300.26,299.19,300.26,11223.0,297.6957,298.6406,297.5764,298.6406,11223.0
2022-01-25 11:55:00,300.13,300.13,298.64,299.05,11330.0,298.5113,298.5113,297.0293,297.4371,11330.0
2022-01-25 12:00:00,298.98,300.84,298.98,300.84,13910.0,297.3675,299.2175,297.3675,299.2175,13910.0
2022-01-25 12:05:00,300.84,301.79,300.74,300.95,10589.0,299.2175,300.1623,299.118,299.3269,10589.0
2022-01-25 12:10:00,300.67,300.96,300.26,300.96,4513.0,299.0484,299.3368,298.6406,299.3368,4513.0
2022-01-25 12:15:00,300.95,301.62,299.44,300.43,13878.0,299.3269,299.9933,297.825,298.8097,13878.0
2022-01-25 12:20:00,300.42,301.37,300.33,300.79,10857.0,298.7997,299.7446,298.7102,299.1677,10857.0
2022-01-25 12:25:00,301.11,301.76,300.7,301.3,16710.0,299.486,300.1325,299.0782,299.675,16710.0
2022-01-25 12:30:00,301.13,301.21,299.95,300.47,7789.0,299.5059,299.5855,298.3323,298.8495,7789.0
2022-01-25 12:35:00,300.58,300.83,300.14,300.66,8446.0,298.9589,299.2075,298.5212,299.0384,8446.0
2022-01-25 12:40:00,300.63,300.93,299.95,300.93,6882.0,299.0086,299.307,298.3323,299.307,6882.0
2022-01-25 12:45:00,301.07,301.3,299.9,300.16,8597.0,299.4462,299.675,298.2825,298.5411,8597.0
2022-01-25 12:50:00,300.32,300.5,299.82,300.36,7068.0,298.7003,298.8793,298.203,298.7401,7068.0
2022-01-25 12:55:00,300.25,301.17,299.92,301.12,13980.0,298.6306,299.5457,298.3024,299.496,13980.0
2022-01-25 13:00:00,301.18,301.18,300.4,300.77,6164.0,299.5556,299.5556,298.7798,299.1478,6164.0
2022-01-25 13:05:00,300.9,300.9,299.91,300.61,7750.0,299.2771,299.2771,298.2925,298.9887,7750.0
2022-01-25 13:10:00,300.67,301.32,300.6,301.22,4509.0,299.0484,299.6949,298.9788,299.5954,4509.0
2022-01-25 13:15:00,301.1,301.87,300.9,301.79,5300.0,299.4761,300.2419,299.2771,300.1623,5300.0
2022-01-25 13:20:00,301.62,301.72,301.19,301.27,5628.0,299.9933,300.0927,299.5656,299.6451,5628.0
2022-01-25 13:25:00,301.0,302.28,300.71,302.12,9834.0,299.3766,300.6497,299.0882,300.4906,9834.0
2022-01-25 13:30:00,302.06,303.04,301.97,302.8,18646.0,300.4309,301.4056,300.3414,301.1669,18646.0
2022-01-25 13:35:00,302.9,303.11,302.19,302.87,8012.0,301.2664,301.4752,300.5602,301.2365,8012.0
2022-01-25 13:40:00,303.1,303.1,302.39,302.68,6937.0,301.4653,301.4653,300.7591,301.0475,6937.0
2022-01-25 13:45:00,302.81,303.39,302.4,303.2,7946.0,301.1768,301.7537,300.7691,301.5647,7946.0
2022-01-25 13:50:00,303.14,304.08,303.14,304.02,11080.0,301.5051,302.44,301.5051,302.3803,11080.0
2022-01-25 13:55:00,303.99,304.57,303.62,304.52,11175.0,302.3505,302.9273,301.9825,302.8776,11175.0
2022-01-25 14:00:00,304.28,304.35,303.37,303.53,11222.0,302.6389,302.7085,301.7338,301.893,11222.0
2022-01-25 14:05:00,303.5,304.14,303.02,303.63,9054.0,301.8631,302.4997,301.3857,301.9924,9054.0
2022-01-25 14:10:00,303.72,304.74,303.69,304.64,7251.0,302.0819,303.0964,302.0521,302.997,7251.0
2022-01-25 14:15:00,304.57,304.74,304.21,304.63,10172.0,302.9273,303.0964,302.5693,302.987,10172.0
2022-01-25 14:20:00,304.55,305.48,304.4,304.91,19021.0,302.9075,303.8324,302.7583,303.2655,19021.0
2022-01-25 14:25:00,304.94,305.15,304.41,304.84,11715.0,303.2954,303.5042,302.7682,303.1959,11715.0
2022-01-25 14:30:00,304.91,305.0,303.25,303.29,12276.0,303.2655,303.355,301.6145,301.6543,12276.0
2022-01-25 14:35:00,303.36,304.22,303.36,303.85,13805.0,301.7239,302.5792,301.7239,302.2112,13805.0
2022-01-25 14:40:00,303.83,305.45,303.81,305.39,10455.0,302.1913,303.8026,302.1714,303.7429,10455.0
2022-01-25 14:45:00,305.59,306.09,305.41,305.53,10854.0,303.9418,304.4392,303.7628,303.8822,10854.0
2022-01-25 14:50:00,305.5,305.98,305.19,305.82,16617.0,303.8523,304.3297,303.544,304.1706,16617.0
2022-01-25 14:55:00,305.7,306.23,305.56,306.03,19170.0,304.0513,304.5784,303.912,304.3795,19170.0
2022-01-25 15:00:00,305.95,305.95,304.61,305.11,9239.0,304.2999,304.2999,302.9671,303.4644,9239.0
2022-01-25 15:05:00,305.01,305.16,303.79,304.1,16986.0,303.365,303.5142,302.1516,302.4599,16986.0
2022-01-25 15:10:00,304.05,304.37,303.35,303.47,15273.0,302.4102,302.7284,301.7139,301.8333,15273.0
2022-01-25 15:15:00,303.47,304.83,303.4,304.66,11398.0,301.8333,303.1859,301.7637,303.0169,11398.0
2022-01-25 15:20:00,304.65,304.7,303.11,303.13,10234.0,303.0069,303.0566,301.4752,301.4951,10234.0
2022-01-25 15:25:00,303.19,303.19,301.82,302.2,15483.0,301.5548,301.5548,300.1922,300.5701,15483.0
2022-01-25 15:30:00,302.24,302.88,301.86,302.12,10490.0,300.6099,301.2465,300.232,300.4906,10490.0
2022-01-25 15:35:00,302.0,303.24,301.55,303.23,7753.0,300.3712,301.6045,299.9236,301.5946,7753.0
2022-01-25 15:40:00,303.21,303.8,302.46,302.7,8834.0,301.5747,302.1615,300.8287,301.0674,8834.0
2022-01-25 15:45:00,302.72,303.35,301.68,302.2,10582.0,301.0873,301.7139,300.0529,300.5701,10582.0
2022-01-25 15:50:00,302.12,302.12,299.84,300.23,37103.0,300.4906,300.4906,298.2229,298.6108,37103.0
2022-01-25 15:55:00,300.22,300.83,299.74,300.72,42533.0,298.6008,299.2075,298.1234,299.0981,42533.0
2022-01-26 09:30:00,307.01,307.51,303.07,304.46,63322.0,305.3542,305.8515,301.4354,302.8179,63322.0
2022-01-26 09:35:00,304.65,304.65,301.48,302.8,35085.0,303.0069,303.0069,299.854,301.1669,35085.0
2022-01-26 09:40:00,302.5,303.49,301.71,302.41,14312.0,300.8685,301.8532,300.0828,300.779,14312.0
2022-01-26 09:45:00,302.5,303.0,301.89,302.26,32734.0,300.8685,301.3658,300.2618,300.6298,32734.0
2022-01-26 09:50:00,302.1,303.0,301.47,302.78,21213.0,300.4707,301.3658,299.8441,301.147,21213.0
2022-01-26 09:55:00,302.8,303.5,301.94,303.25,28012.0,301.1669,301.8631,300.3115,301.6145,28012.0
2022-01-26 10:00:00,303.24,304.67,302.71,304.36,28562.0,301.6045,303.0268,301.0774,302.7185,28562.0
2022-01-26 10:05:00,304.16,304.53,303.21,303.49,16242.0,302.5196,302.8876,301.5747,301.8532,16242.0
2022-01-26 10:10:00,303.57,303.74,301.98,302.28,19209.0,301.9327,302.1018,300.3513,300.6497,19209.0
2022-01-26 10:15:00,302.23,302.83,301.78,302.55,18972.0,300.6,301.1967,300.1524,300.9182,18972.0
2022-01-26 10:20:00,302.43,302.66,300.67,301.0,23893.0,300.7989,301.0277,299.0484,299.3766,23893.0
2022-01-26 10:25:00,300.85,301.05,299.59,300.08,28972.0,299.2274,299.4263,297.9742,298.4616,28972.0
2022-01-26 10:30:00,299.97,301.0,299.65,300.66,21531.0,298.3522,299.3766,298.0339,299.0384,21531.0
2022-01-26 10:35:00,300.57,300.9,300.07,300.1,14619.0,298.9489,299.2771,298.4516,298.4815,14619.0
2022-01-26 10:40:00,300.26,300.85,299.29,299.34,14263.0,298.6406,299.2274,297.6758,297.7256,14263.0
2022-01-26 10:45:00,299.27,299.42,298.84,299.31,8536.0,297.6559,297.8051,297.2283,297.6957,8536.0
2022-01-26 10:50:00,299.66,299.87,299.02,299.38,9468.0,298.0438,298.2527,297.4073,297.7653,9468.0
2022-01-26 10:55:00,299.2,300.38,299.01,299.95,16011.0,297.5863,298.7599,297.3973,298.3323,16011.0
2022-01-26 11:00:00,299.94,300.4,299.68,299.97,7676.0,298.3223,298.7798,298.0637,298.3522,7676.0
2022-01-26 11:05:00,300.16,300.95,300.01,300.83,12083.0,298.5411,299.3269,298.3919,299.2075,12083.0
2022-01-26 11:10:00,300.83,301.34,300.5,301.06,10657.0,299.2075,299.7148,298.8793,299.4363,10657.0
2022-01-26 11:15:00,301.03,301.46,300.71,301.1,8882.0,299.4064,299.8341,299.0882,299.4761,8882.0
2022-01-26 11:20:00,301.14,301.47,300.81,301.14,9832.0,299.5158,299.8441,299.1876,299.5158,9832.0
2022-01-26 11:25:00,301.29,301.31,300.72,301.01,10511.0,299.665,299.6849,299.0981,299.3865,10511.0
2022-01-26 11:30:00,301.04,302.01,301.04,302.01,11742.0,299.4164,300.3812,299.4164,300.3812,11742.0
2022-01-26 11:35:00,301.94,301.95,301.12,301.46,8063.0,300.3115,300.3215,299.496,299.8341,8063.0
2022-01-26 11:40:00,301.7,302.08,301.59,301.7,10219.0,300.0728,300.4508,299.9634,300.0728,10219.0
2022-01-26 11:45:00,301.84,302.03,301.29,301.63,12555.0,300.2121,300.401,299.665,300.0032,12555.0
2022-01-26 11:50:00,301.6,302.45,301.21,302.3,11445.0,299.9734,300.8188,299.5855,300.6696,11445.0
2022-01-26 11:55:00,302.32,302.33,301.55,301.74,7071.0,300.6895,300.6994,299.9236,300.1126,7071.0
2022-01-26 12:00:00,301.77,302.48,301.75,302.01,5812.0,300.1425,300.8486,300.1226,300.3812,5812.0
2022-01-26 12:05:00,301.99,302.44,301.84,302.42,7905.0,300.3613,300.8088,300.2121,300.7889,7905.0
2022-01-26 12:10:00,302.4,302.83,302.25,302.41,10476.0,300.7691,301.1967,300.6199,300.779,10476.0
2022-01-26 12:15:00,302.22,303.0,302.22,302.52,8131.0,300.59,301.3658,300.59,300.8884,8131.0
2022-01-26 12:20:00,302.51,303.25,302.47,303.09,5127.0,300.8785,301.6145,300.8387,301.4553,5127.0
2022-01-26 12:25:00,303.06,303.29,302.89,303.21,5175.0,301.4255,301.6543,301.2564,301.5747,5175.0
2022-01-26 12:30:00,303.18,303.34,303.04,303.34,4434.0,301.5448,301.704,301.4056,301.704,4434.0
2022-01-26 12:35:00,303.33,303.83,303.33,303.5,7781.0,301.694,302.1913,301.694,301.8631,7781.0
2022-01-26 12:40:00,303.51,304.26,303.45,304.25,5062.0,301.8731,302.619,301.8134,302.6091,5062.0
2022-01-26 12:45:00,304.04,304.36,303.82,304.36,5578.0,302.4002,302.7185,302.1814,302.7185,5578.0
2022-01-26 12:50:00,304.21,304.21,303.89,304.01,3874.0,302.5693,302.5693,302.251,302.3704,3874.0
2022-01-26 12:55:00,304.01,304.43,303.9,304.06,5707.0,302.3704,302.7881,302.261,302.4201,5707.0
2022-01-26 13:00:00,304.06,304.06,302.93,303.16,4837.0,302.4201,302.4201,301.2962,301.525,4837.0
2022-01-26 13:05:00,302.86,303.39,302.78,303.38,10428.0,301.2266,301.7537,301.147,301.7438,10428.0
2022-01-26 13:10:00,303.28,304.0,303.24,304.0,5513.0,301.6443,302.3604,301.6045,302.3604,5513.0
2022-01-26 13:15:00,303.94,303.94,303.31,303.36,4641.0,302.3007,302.3007,301.6741,301.7239,4641.0
2022-01-26 13:20:00,303.26,303.34,302.95,303.34,2908.0,301.6244,301.704,301.3161,301.704,2908.0
2022-01-26 13:25:00,303.34,303.4,303.04,303.19,3267.0,301.704,301.7637,301.4056,301.5548,3267.0
2022-01-26 13:30:00,303.05,303.31,302.94,303.04,4277.0,301.4155,301.6741,301.3061,301.4056,4277.0
2022-01-26 13:35:00,303.0,303.3,302.68,302.82,10627.0,301.3658,301.6642,301.0475,301.1868,10627.0
2022-01-26 13:40:00,302.84,303.23,302.73,303.23,5173.0,301.2067,301.5946,301.0973,301.5946,5173.0
2022-01-26 13:45:00,303.17,303.5,303.04,303.41,5122.0,301.5349,301.8631,301.4056,301.7736,5122.0
2022-01-26 13:50:00,303.36,303.74,303.14,303.62,3894.0,301.7239,302.1018,301.5051,301.9825,3894.0
2022-01-26 13:55:00,303.41,303.5,302.73,302.8,5212.0,301.7736,301.8631,301.0973,301.1669,5212.0
2022-01-26 14:00:00,302.71,305.66,302.7,304.56,40981.0,301.0774,304.0115,301.0674,302.9174,40981.0
2022-01-26 14:05:00,304.48,305.67,304.41,304.41,13015.0,302.8378,304.0214,302.7682,302.7682,13015.0
2022-01-26 14:10:00,304.57,305.04,300.7,301.03,36389.0,302.9273,303.3948,299.0782,299.4064,36389.0
2022-01-26 14:15:00,301.04,302.13,300.98,301.88,14143.0,299.4164,300.5005,299.3567,300.2519,14143.0
2022-01-26 14:20:00,301.95,302.3,300.87,301.81,13713.0,300.3215,300.6696,299.2473,300.1822,13713.0
2022-01-26 14:25:00,301.68,303.69,301.68,303.17,36016.0,300.0529,302.0521,300.0529,301.5349,36016.0
2022-01-26 14:30:00,303.41,303.42,300.93,301.47,14829.0,301.7736,301.7836,299.307,299.8441,14829.0
2022-01-26 14:35:00,301.59,304.25,300.92,303.32,18091.0,299.9634,302.6091,299.297,301.6841,18091.0
2022-01-26 14:40:00,303.43,303.46,299.89,299.89,17814.0,301.7935,301.8233,298.2726,298.2726,17814.0
2022-01-26 14:45:00,299.83,300.21,296.73,296.97,53463.0,298.2129,298.5909,295.1296,295.3683,53463.0
2022-01-26 14:50:00,296.95,298.26,296.45,297.24,32396.0,295.3484,296.6514,294.8511,295.6369,32396.0
2022-01-26 14:55:00,297.0,297.53,296.51,297.13,23629.0,295.3982,295.9253,294.9108,295.5275,23629.0
2022-01-26 15:00:00,296.92,296.96,293.26,293.98,50209.0,295.3186,295.3584,291.6783,292.3945,50209.0
2022-01-26 15:05:00,293.91,294.07,290.92,290.92,56478.0,292.3248,292.484,289.351,289.351,56478.0
2022-01-26 15:10:00,290.87,293.68,290.87,293.2,34980.0,289.3012,292.0961,289.3012,291.6187,34980.0
2022-01-26 15:15:00,293.25,293.84,291.99,292.46,48988.0,291.6684,292.2552,290.4152,290.8827,48988.0
2022-01-26 15:20:00,292.56,293.14,291.31,292.47,24411.0,290.9821,291.559,289.7389,290.8926,24411.0
2022-01-26 15:25:00,292.48,295.09,291.7,295.03,27560.0,290.9026,293.4985,290.1268,293.4388,27560.0
2022-01-26 15:30:00,294.95,295.64,293.57,293.65,34615.0,293.3592,294.0455,291.9867,292.0662,34615.0
2022-01-26 15:35:00,293.6,294.8,292.84,294.17,41050.0,292.0165,293.21,291.2606,292.5834,41050.0
2022-01-26 15:40:00,294.23,295.65,293.39,294.17,44564.0,292.6431,294.0555,291.8076,292.5834,44564.0
2022-01-26 15:45:00,294.22,295.0,293.37,293.98,42080.0,292.6332,293.409,291.7878,292.3945,42080.0
2022-01-26 15:50:00,294.13,294.44,291.74,294.35,86984.0,292.5437,292.852,290.1665,292.7625,86984.0
2022-01-26 15:55:00,294.2,295.31,292.95,294.62,52205.0,292.6133,293.7173,291.37,293.031,52205.0
2022-01-27 09:30:00,298.05,298.06,295.25,295.81,38954.0,296.4425,296.4525,293.6576,294.2146,38954.0
2022-01-27 09:35:00,295.81,296.25,294.73,294.79,32621.0,294.2146,294.6522,293.1404,293.2001,32621.0
2022-01-27 09:40:00,294.91,298.0,294.91,297.53,42618.0,293.3194,296.3928,293.3194,295.9253,42618.0
2022-01-27 09:45:00,297.76,299.12,297.0,298.34,21377.0,296.1541,297.5067,295.3982,296.7309,21377.0
2022-01-27 09:50:00,298.39,300.19,298.34,299.94,30645.0,296.7807,298.571,296.7309,298.3223,30645.0
2022-01-27 09:55:00,299.81,300.12,298.28,299.55,26319.0,298.193,298.5013,296.6713,297.9344,26319.0
2022-01-27 10:00:00,299.51,300.0,297.81,299.95,19243.0,297.8946,298.382,296.2038,298.3323,19243.0
2022-01-27 10:05:00,300.07,301.15,299.94,300.72,18441.0,298.4516,299.5258,298.3223,299.0981,18441.0
2022-01-27 10:10:00,300.85,301.62,300.46,301.17,12809.0,299.2274,299.9933,298.8395,299.5457,12809.0
2022-01-27 10:15:00,300.94,301.57,300.26,300.38,9321.0,299.3169,299.9435,298.6406,298.7599,9321.0
2022-01-27 10:20:00,300.42,300.73,299.47,299.47,29287.0,298.7997,299.1081,297.8549,297.8549,29287.0
2022-01-27 10:25:00,299.85,299.88,298.59,298.59,10399.0,298.2328,298.2626,296.9796,296.9796,10399.0
2022-01-27 10:30:00,298.6,298.77,297.72,298.75,14138.0,296.9895,297.1586,296.1143,297.1387,14138.0
2022-01-27 10:35:00,298.54,298.81,297.49,297.65,12185.0,296.9299,297.1984,295.8855,296.0447,12185.0
2022-01-27 10:40:00,297.81,298.96,297.67,298.89,10461.0,296.2038,297.3476,296.0646,297.278,10461.0
2022-01-27 10:45:00,298.75,299.37,298.27,298.69,6401.0,297.1387,297.7554,296.6613,297.0791,6401.0
2022-01-27 10:50:00,298.98,299.39,298.32,298.71,6342.0,297.3675,297.7753,296.7111,297.099,6342.0
2022-01-27 10:55:00,298.65,300.5,298.65,300.09,14369.0,297.0393,298.8793,297.0393,298.4715,14369.0
2022-01-27 11:00:00,300.27,301.24,300.26,300.83,17128.0,298.6505,299.6153,298.6406,299.2075,17128.0
2022-01-27 11:05:00,301.21,301.34,299.8,300.26,14919.0,299.5855,299.7148,298.1831,298.6406,14919.0
2022-01-27 11:10:00,300.3,301.37,300.23,301.37,9139.0,298.6804,299.7446,298.6108,299.7446,9139.0
2022-01-27 11:15:00,301.34,301.45,300.5,301.03,13041.0,299.7148,299.8242,298.8793,299.4064,13041.0
2022-01-27 11:20:00,300.88,301.55,300.43,300.68,9362.0,299.2573,299.9236,298.8097,299.0583,9362.0
2022-01-27 11:25:00,300.26,300.44,299.8,299.98,17356.0,298.6406,298.8196,298.1831,298.3621,17356.0
2022-01-27 11:30:00,300.03,301.38,299.98,301.3,11889.0,298.4118,299.7546,298.3621,299.675,11889.0
2022-01-27 11:35:00,301.31,301.69,300.88,300.88,9511.0,299.6849,300.0629,299.2573,299.2573,9511.0
2022-01-27 11:40:00,300.98,301.37,300.55,300.99,8493.0,299.3567,299.7446,298.929,299.3667,8493.0
2022-01-27 11:45:00,300.95,301.1,299.97,300.34,9615.0,299.3269,299.4761,298.3522,298.7202,9615.0
2022-01-27 11:50:00,300.27,300.85,299.8,300.65,9668.0,298.6505,299.2274,298.1831,299.0285,9668.0
2022-01-27 11:55:00,300.72,301.01,300.4,300.98,5744.0,299.0981,299.3865,298.7798,299.3567,5744.0
2022-01-27 12:00:00,300.97,300.97,299.94,300.81,6239.0,299.3468,299.3468,298.3223,299.1876,6239.0
2022-01-27 12:05:00,300.73,300.76,299.66,299.96,8458.0,299.1081,299.1379,298.0438,298.3422,8458.0
2022-01-27 12:10:00,300.07,300.12,299.05,299.77,17111.0,298.4516,298.5013,297.4371,298.1532,17111.0
2022-01-27 12:15:00,299.51,299.77,298.39,298.58,24520.0,297.8946,298.1532,296.7807,296.9697,24520.0
2022-01-27 12:20:00,298.4,299.25,298.2,298.85,19267.0,296.7906,297.636,296.5917,297.2382,19267.0
2022-01-27 12:25:00,298.89,299.44,298.53,298.72,7494.0,297.278,297.825,296.9199,297.1089,7494.0
2022-01-27 12:30:00,298.63,298.96,297.88,297.9,19164.0,297.0194,297.3476,296.2734,296.2933,19164.0
2022-01-27 12:35:00,297.92,297.99,297.05,297.97,26716.0,296.3132,296.3828,295.4479,296.3629,26716.0
2022-01-27 12:40:00,297.99,298.26,297.52,297.71,15401.0,296.3828,296.6514,295.9154,296.1043,15401.0
2022-01-27 12:45:00,297.7,297.7,296.95,297.03,17804.0,296.0944,296.0944,295.3484,295.428,17804.0
2022-01-27 12:50:00,297.12,297.86,296.96,297.65,21421.0,295.5175,296.2535,295.3584,296.0447,21421.0
2022-01-27 12:55:00,297.71,298.63,297.71,298.0,14111.0,296.1043,297.0194,296.1043,296.3928,14111.0
2022-01-27 13:00:00,297.97,298.66,297.06,297.14,14868.0,296.3629,297.0492,295.4579,295.5374,14868.0
2022-01-27 13:05:00,297.19,297.32,296.21,296.9,16476.0,295.5872,295.7165,294.6124,295.2987,16476.0
2022-01-27 13:10:00,296.96,297.16,296.37,296.82,16876.0,295.3584,295.5573,294.7716,295.2191,16876.0
2022-01-27 13:15:00,296.74,297.58,295.79,295.98,16790.0,295.1396,295.975,294.1947,294.3837,16790.0
2022-01-27 13:20:00,296.07,296.18,294.95,295.07,15299.0,294.4732,294.5826,293.3592,293.4786,15299.0
2022-01-27 13:25:00,295.23,295.66,294.65,294.85,14796.0,293.6377,294.0654,293.0609,293.2598,14796.0
2022-01-27 13:30:00,294.82,295.74,294.82,295.54,15226.0,293.2299,294.145,293.2299,293.9461,15226.0
2022-01-27 13:35:00,295.42,296.04,294.63,294.79,20283.0,293.8267,294.4434,293.041,293.2001,20283.0
2022-01-27 13:40:00,294.94,295.53,294.54,295.19,20890.0,293.3493,293.9361,292.9514,293.5979,20890.0
2022-01-27 13:45:00,295.19,296.22,294.88,295.98,18552.0,293.5979,294.6224,293.2896,294.3837,18552.0
2022-01-27 13:50:00,295.88,296.07,295.18,295.4,10551.0,294.2842,294.4732,293.588,293.8068,10551.0
2022-01-27 13:55:00,295.36,296.85,295.26,296.29,15383.0,293.767,295.249,293.6676,294.692,15383.0
2022-01-27 14:00:00,296.39,297.91,296.39,297.66,14133.0,294.7915,296.3033,294.7915,296.0546,14133.0
2022-01-27 14:05:00,297.67,298.32,297.21,297.69,18892.0,296.0646,296.7111,295.607,296.0845,18892.0
2022-01-27 14:10:00,297.57,298.2,297.43,297.68,9506.0,295.9651,296.5917,295.8259,296.0745,9506.0
2022-01-27 14:15:00,297.75,298.04,297.42,297.86,10535.0,296.1441,296.4326,295.8159,296.2535,10535.0
2022-01-27 14:20:00,297.93,297.93,295.96,295.96,14181.0,296.3232,296.3232,294.3638,294.3638,14181.0
2022-01-27 14:25:00,296.0,296.36,295.5,295.58,11692.0,294.4036,294.7616,293.9063,293.9858,11692.0
2022-01-27 14:30:00,295.57,296.28,295.0,295.11,14035.0,293.9759,294.6821,293.409,293.5184,14035.0
2022-01-27 14:35:00,295.28,295.94,295.28,295.83,9850.0,293.6875,294.3439,293.6875,294.2345,9850.0
2022-01-27 14:40:00,295.95,296.7,295.77,295.84,9910.0,294.3538,295.0998,294.1748,294.2444,9910.0
2022-01-27 14:45:00,295.8,296.84,295.8,296.4,11447.0,294.2046,295.239,294.2046,294.8014,11447.0
2022-01-27 14:50:00,296.3,296.3,294.96,295.22,12446.0,294.702,294.702,293.3692,293.6278,12446.0
2022-01-27 14:55:00,295.25,296.33,294.89,295.94,12992.0,293.6576,294.7318,293.2996,294.3439,12992.0
2022-01-27 15:00:00,295.98,296.88,295.86,296.04,13279.0,294.3837,295.2788,294.2643,294.4434,13279.0
2022-01-27 15:05:00,295.93,296.57,295.6,295.6,17524.0,294.3339,294.9705,294.0057,294.0057,17524.0
2022-01-27 15:10:00,295.64,295.94,295.0,295.14,12703.0,294.0455,294.3439,293.409,293.5482,12703.0
2022-01-27 15:15:00,295.21,295.38,294.49,295.38,16735.0,293.6178,293.7869,292.9017,293.7869,16735.0
2022-01-27 15:20:00,295.25,295.62,294.37,294.53,21377.0,293.6576,294.0256,292.7824,292.9415,21377.0
2022-01-27 15:25:00,294.43,295.24,294.26,294.99,17997.0,292.842,293.6477,292.673,293.399,17997.0
2022-01-27 15:30:00,294.94,295.83,294.8,294.88,18084.0,293.3493,294.2345,293.21,293.2896,18084.0
2022-01-27 15:35:00,295.19,295.53,294.69,294.93,13512.0,293.5979,293.9361,293.1006,293.3393,13512.0
2022-01-27 15:40:00,294.94,297.03,294.9,296.38,20171.0,293.3493,295.428,293.3095,294.7815,20171.0
2022-01-27 15:45:00,296.53,297.86,296.13,296.34,21000.0,294.9307,296.2535,294.5329,294.7417,21000.0
2022-01-27 15:50:00,296.22,296.22,294.77,295.19,33970.0,294.6224,294.6224,293.1802,293.5979,33970.0
2022-01-27 15:55:00,295.28,295.6,294.37,294.59,26888.0,293.6875,294.0057,292.7824,293.0012,26888.0
2022-01-28 09:30:00,295.66,297.08,295.27,296.01,26560.0,294.0654,295.4777,293.6775,294.4135,26560.0
2022-01-28 09:35:00,295.9,295.9,293.77,294.84,32905.0,294.3041,294.3041,292.1856,293.2498,32905.0
2022-01-28 09:40:00,295.06,295.59,294.04,294.33,14912.0,293.4686,293.9958,292.4541,292.7426,14912.0
2022-01-28 09:45:00,294.36,294.99,293.33,294.09,20562.0,292.7724,293.399,291.748,292.5039,20562.0
2022-01-28 09:50:00,293.72,295.44,293.51,294.69,17101.0,292.1359,293.8466,291.927,293.1006,17101.0
2022-01-28 09:55:00,294.84,295.57,294.22,294.69,11891.0,293.2498,293.9759,292.6332,293.1006,11891.0
2022-01-28 10:00:00,294.88,295.26,293.91,294.17,19152.0,293.2896,293.6676,292.3248,292.5834,19152.0
2022-01-28 10:05:00,294.21,294.88,293.99,294.4,15883.0,292.6232,293.2896,292.4044,292.8122,15883.0
2022-01-28 10:10:00,294.5,295.55,294.04,294.25,11481.0,292.9117,293.956,292.4541,292.663,11481.0
2022-01-28 10:15:00,294.2,295.9,294.2,295.84,16361.0,292.6133,294.3041,292.6133,294.2444,16361.0
2022-01-28 10:20:00,295.77,295.97,294.33,294.92,24169.0,294.1748,294.3737,292.7426,293.3294,24169.0
2022-01-28 10:25:00,295.07,295.55,293.73,294.55,13655.0,293.4786,293.956,292.1458,292.9614,13655.0
2022-01-28 10:30:00,294.35,294.59,293.07,293.3,9319.0,292.7625,293.0012,291.4894,291.7181,9319.0
2022-01-28 10:35:00,293.58,294.99,293.17,294.29,11732.0,291.9966,293.399,291.5888,292.7028,11732.0
2022-01-28 10:40:00,294.25,294.34,293.13,293.23,9670.0,292.663,292.7525,291.549,291.6485,9670.0
2022-01-28 10:45:00,293.59,295.88,293.57,295.62,22582.0,292.0066,294.2842,291.9867,294.0256,22582.0
2022-01-28 10:50:00,295.65,296.78,295.58,296.78,22367.0,294.0555,295.1794,293.9858,295.1794,22367.0
2022-01-28 10:55:00,296.79,297.29,295.94,297.19,23414.0,295.1893,295.6866,294.3439,295.5872,23414.0
2022-01-28 11:00:00,297.23,297.34,296.16,296.39,12401.0,295.6269,295.7363,294.5627,294.7915,12401.0
2022-01-28 11:05:00,296.72,297.1,296.05,297.1,10761.0,295.1197,295.4976,294.4533,295.4976,10761.0
2022-01-28 11:10:00,297.0,297.96,296.87,297.54,18090.0,295.3982,296.353,295.2689,295.9353,18090.0
2022-01-28 11:15:00,297.62,298.9,297.58,298.38,15625.0,296.0148,297.2879,295.975,296.7707,15625.0
2022-01-28 11:20:00,298.65,298.65,298.01,298.06,12904.0,297.0393,297.0393,296.4027,296.4525,12904.0
2022-01-28 11:25:00,297.97,299.35,297.97,298.64,10040.0,296.3629,297.7355,296.3629,297.0293,10040.0
2022-01-28 11:30:00,298.86,298.98,297.94,297.94,6116.0,297.2481,297.3675,296.3331,296.3331,6116.0
2022-01-28 11:35:00,298.28,299.32,298.13,298.47,8208.0,296.6713,297.7057,296.5221,296.8602,8208.0
2022-01-28 11:40:00,298.63,299.23,298.38,298.95,4611.0,297.0194,297.6161,296.7707,297.3377,4611.0
2022-01-28 11:45:00,298.69,299.08,298.33,298.64,5816.0,297.0791,297.467,296.721,297.0293,5816.0
2022-01-28 11:50:00,298.6,299.22,298.6,298.93,9385.0,296.9895,297.6062,296.9895,297.3178,9385.0
2022-01-28 11:55:00,299.53,300.4,299.53,299.84,15374.0,297.9145,298.7798,297.9145,298.2229,15374.0
2022-01-28 12:00:00,300.01,300.05,299.25,300.0,11736.0,298.3919,298.4317,297.636,298.382,11736.0
2022-01-28 12:05:00,299.87,300.4,299.85,300.4,53711.0,298.2527,298.7798,298.2328,298.7798,53711.0
2022-01-28 12:10:00,300.26,300.55,299.51,300.02,50325.0,298.6406,298.929,297.8946,298.4019,50325.0
2022-01-28 12:15:00,300.09,301.28,300.0,301.18,13828.0,298.4715,299.6551,298.382,299.5556,13828.0
2022-01-28 12:20:00,301.18,301.18,299.32,299.48,8396.0,299.5556,299.5556,297.7057,297.8648,8396.0
2022-01-28 12:25:00,299.37,299.57,298.95,299.22,6741.0,297.7554,297.9543,297.3377,297.6062,6741.0
2022-01-28 12:30:00,299.16,299.32,298.62,298.95,4063.0,297.5465,297.7057,297.0094,297.3377,4063.0
2022-01-28 12:35:00,298.85,300.15,298.63,299.36,5673.0,297.2382,298.5312,297.0194,297.7454,5673.0
2022-01-28 12:40:00,299.33,300.12,299.33,300.12,13245.0,297.7156,298.5013,297.7156,298.5013,13245.0
2022-01-28 12:45:00,300.12,300.32,299.32,299.53,6620.0,298.5013,298.7003,297.7057,297.9145,6620.0
2022-01-28 12:50:00,299.48,299.6,298.45,298.49,14292.0,297.8648,297.9842,296.8404,296.8801,14292.0
2022-01-28 12:55:00,298.47,298.56,298.15,298.17,14329.0,296.8602,296.9498,296.542,296.5619,14329.0
2022-01-28 13:00:00,298.14,298.34,297.67,297.67,16882.0,296.532,296.7309,296.0646,296.0646,16882.0
2022-01-28 13:05:00,297.64,298.15,297.33,297.92,28420.0,296.0347,296.542,295.7264,296.3132,28420.0
2022-01-28 13:10:00,297.93,298.0,297.39,297.84,13610.0,296.3232,296.3928,295.7861,296.2336,13610.0
2022-01-28 13:15:00,297.9,298.06,297.11,297.28,13506.0,296.2933,296.4525,295.5076,295.6767,13506.0
2022-01-28 13:20:00,297.18,297.37,296.56,296.92,20200.0,295.5772,295.7662,294.9605,295.3186,20200.0
2022-01-28 13:25:00,296.92,297.17,296.07,296.99,12965.0,295.3186,295.5673,294.4732,295.3882,12965.0
2022-01-28 13:30:00,297.12,298.07,297.01,297.5,10996.0,295.5175,296.4624,295.4081,295.8955,10996.0
2022-01-28 13:35:00,297.49,297.98,297.08,297.47,7207.0,295.8855,296.3729,295.4777,295.8656,7207.0
2022-01-28 13:40:00,297.51,297.96,297.29,297.63,8169.0,295.9054,296.353,295.6866,296.0248,8169.0
2022-01-28 13:45:00,297.71,298.15,297.32,297.54,10140.0,296.1043,296.542,295.7165,295.9353,10140.0
2022-01-28 13:50:00,297.43,298.23,297.34,297.94,10031.0,295.8259,296.6215,295.7363,296.3331,10031.0
2022-01-28 13:55:00,297.8,298.5,297.65,297.85,9942.0,296.1939,296.8901,296.0447,296.2436,9942.0
2022-01-28 14:00:00,297.81,298.6,297.46,297.5,12476.0,296.2038,296.9895,295.8557,295.8955,12476.0
2022-01-28 14:05:00,297.5,297.5,296.4,296.63,9504.0,295.8955,295.8955,294.8014,295.0302,9504.0
2022-01-28 14:10:00,296.64,296.78,295.75,295.75,9625.0,295.0401,295.1794,294.1549,294.1549,9625.0
2022-01-28 14:15:00,295.78,296.07,295.48,295.51,12172.0,294.1848,294.4732,293.8864,293.9162,12172.0
2022-01-28 14:20:00,295.3,295.3,294.18,294.28,15871.0,293.7073,293.7073,292.5934,292.6928,15871.0
2022-01-28 14:25:00,294.24,295.05,294.24,294.32,11726.0,292.6531,293.4587,292.6531,292.7326,11726.0
2022-01-28 14:30:00,294.14,294.59,293.75,293.77,21300.0,292.5536,293.0012,292.1657,292.1856,21300.0
2022-01-28 14:35:00,293.83,294.29,293.58,294.11,16736.0,292.2453,292.7028,291.9966,292.5238,16736.0
2022-01-28 14:40:00,294.13,295.0,294.11,294.9,14441.0,292.5437,293.409,292.5238,293.3095,14441.0
2022-01-28 14:45:00,294.96,295.44,294.35,295.41,14274.0,293.3692,293.8466,292.7625,293.8168,14274.0
2022-01-28 14:50:00,295.46,295.69,295.08,295.48,13395.0,293.8665,294.0952,293.4885,293.8864,13395.0
2022-01-28 14:55:00,295.77,296.91,295.77,296.89,11920.0,294.1748,295.3087,294.1748,295.2888,11920.0
2022-01-28 15:00:00,296.89,297.58,296.89,297.27,12780.0,295.2888,295.975,295.2888,295.6667,12780.0
2022-01-28 15:05:00,297.54,297.62,297.12,297.12,20571.0,295.9353,296.0148,295.5175,295.5175,20571.0
2022-01-28 15:10:00,296.97,297.2,296.44,296.81,12647.0,295.3683,295.5971,294.8412,295.2092,12647.0
2022-01-28 15:15:00,296.92,297.41,296.85,297.3,17821.0,295.3186,295.806,295.249,295.6966,17821.0
2022-01-28 15:20:00,297.31,298.19,297.0,298.08,24267.0,295.7065,296.5818,295.3982,296.4724,24267.0
2022-01-28 15:25:00,298.19,298.21,297.5,297.7,10724.0,296.5818,296.6017,295.8955,296.0944,10724.0
2022-01-28 15:30:00,297.65,298.27,296.5,298.14,17568.0,296.0447,296.6613,294.9009,296.532,17568.0
2022-01-28 15:35:00,298.08,298.7,297.94,298.49,14665.0,296.4724,297.089,296.3331,296.8801,14665.0
2022-01-28 15:40:00,298.44,299.25,298.36,299.18,18324.0,296.8304,297.636,296.7508,297.5664,18324.0
2022-01-28 15:45:00,299.13,299.61,298.89,299.56,15616.0,297.5167,297.9941,297.278,297.9444,15616.0
2022-01-28 15:50:00,299.84,300.83,299.73,300.63,52172.0,298.2229,299.2075,298.1135,299.0086,52172.0
2022-01-28 15:55:00,300.54,301.8,299.92,301.74,32778.0,298.9191,300.1723,298.3024,300.1126,32778.0
2022-01-31 09:30:00,300.65,302.14,299.39,301.75,32172.0,299.0285,300.5105,297.7753,300.1226,32172.0
2022-01-31 09:35:00,301.48,301.85,300.5,301.5,9825.0,299.854,300.222,298.8793,299.8739,9825.0
2022-01-31 09:40:00,301.7,302.78,301.5,301.9,12500.0,300.0728,301.147,299.8739,300.2717,12500.0
2022-01-31 09:45:00,302.1,302.57,300.9,301.11,17195.0,300.4707,300.9381,299.2771,299.486,17195.0
2022-01-31 09:50:00,301.18,302.46,300.28,302.37,13299.0,299.5556,300.8287,298.6605,300.7392,13299.0
2022-01-31 09:55:00,302.22,304.22,302.22,303.63,31508.0,300.59,302.5792,300.59,301.9924,31508.0
2022-01-31 10:00:00,303.59,304.27,303.37,303.66,9771.0,301.9526,302.629,301.7338,302.0223,9771.0
2022-01-31 10:05:00,303.64,305.65,303.57,305.58,14718.0,302.0024,304.0015,301.9327,303.9319,14718.0
2022-01-31 10:10:00,305.57,305.64,303.9,304.59,13364.0,303.922,303.9916,302.261,302.9472,13364.0
2022-01-31 10:15:00,304.68,306.14,304.48,305.72,23472.0,303.0368,304.4889,302.8378,304.0711,23472.0
2022-01-31 10:20:00,305.93,306.95,305.66,306.41,13331.0,304.28,305.2945,304.0115,304.7574,13331.0
2022-01-31 10:25:00,306.5,306.75,305.67,305.89,23682.0,304.8469,305.0956,304.0214,304.2402,23682.0
2022-01-31 10:30:00,305.9,306.46,305.5,306.27,9823.0,304.2502,304.8072,303.8523,304.6182,9823.0
2022-01-31 10:35:00,306.31,306.91,306.29,306.63,6587.0,304.658,305.2547,304.6381,304.9762,6587.0
2022-01-31 10:40:00,306.62,307.39,306.06,307.37,8794.0,304.9663,305.7321,304.4093,305.7122,8794.0
2022-01-31 10:45:00,307.48,307.48,306.41,306.82,4302.0,305.8217,305.8217,304.7574,305.1652,4302.0
2022-01-31 10:50:00,306.96,308.03,306.7,307.64,6071.0,305.3045,306.3687,305.0459,305.9808,6071.0
2022-01-31 10:55:00,307.71,307.73,306.94,307.12,8048.0,306.0504,306.0703,305.2846,305.4636,8048.0
2022-01-31 11:00:00,307.6,307.96,307.26,307.71,5161.0,305.941,306.2991,305.6028,306.0504,5161.0
2022-01-31 11:05:00,307.75,307.98,307.2,307.2,7625.0,306.0902,306.319,305.5432,305.5432,7625.0
2022-01-31 11:10:00,307.28,307.54,306.56,307.54,4777.0,305.6227,305.8813,304.9066,305.8813,4777.0
2022-01-31 11:15:00,307.38,307.47,306.82,306.88,4111.0,305.7222,305.8117,305.1652,305.2249,4111.0
2022-01-31 11:20:00,307.06,307.52,306.83,306.87,4075.0,305.4039,305.8614,305.1752,305.2149,4075.0
2022-01-31 11:25:00,306.96,307.52,306.91,306.91,7067.0,305.3045,305.8614,305.2547,305.2547,7067.0
2022-01-31 11:30:00,307.21,307.77,306.76,307.68,7850.0,305.5531,306.1101,305.1055,306.0206,7850.0
2022-01-31 11:35:00,307.99,308.0,307.38,307.51,3584.0,306.3289,306.3389,305.7222,305.8515,3584.0
2022-01-31 11:40:00,307.44,307.94,307.32,307.94,3804.0,305.7819,306.2792,305.6625,306.2792,3804.0
2022-01-31 11:45:00,308.03,308.18,307.66,308.18,2559.0,306.3687,306.5179,306.0007,306.5179,2559.0
2022-01-31 11:50:00,308.4,308.8,308.14,308.67,6707.0,306.7367,307.1345,306.4781,307.0052,6707.0
2022-01-31 11:55:00,308.61,309.17,308.6,309.16,6399.0,306.9456,307.5025,306.9356,307.4926,6399.0
2022-01-31 12:00:00,309.2,309.45,308.69,309.02,12146.0,307.5324,307.781,307.0251,307.3533,12146.0
2022-01-31 12:05:00,309.05,309.27,308.8,308.92,5568.0,307.3832,307.602,307.1345,307.2539,5568.0
2022-01-31 12:10:00,309.03,309.43,308.88,308.88,6097.0,307.3633,307.7611,307.2141,307.2141,6097.0
2022-01-31 12:15:00,308.83,309.8,308.56,309.78,7583.0,307.1644,308.1291,306.8958,308.1092,7583.0
2022-01-31 12:20:00,309.6,309.6,308.37,308.48,5665.0,307.9302,307.9302,306.7069,306.8163,5665.0
2022-01-31 12:25:00,308.74,308.9,308.36,308.73,3585.0,307.0749,307.234,306.6969,307.0649,3585.0
2022-01-31 12:30:00,308.9,309.42,308.65,308.77,5080.0,307.234,307.7512,306.9853,307.1047,5080.0
2022-01-31 12:35:00,308.88,309.51,308.77,309.43,3950.0,307.2141,307.8407,307.1047,307.7611,3950.0
2022-01-31 12:40:00,309.32,309.4,309.09,309.14,3712.0,307.6517,307.7313,307.423,307.4727,3712.0
2022-01-31 12:45:00,309.23,309.43,309.17,309.37,3100.0,307.5622,307.7611,307.5025,307.7015,3100.0
2022-01-31 12:50:00,309.27,309.71,309.24,309.67,3526.0,307.602,308.0396,307.5722,307.9998,3526.0
2022-01-31 12:55:00,309.88,310.22,309.88,309.94,6604.0,308.2087,308.5469,308.2087,308.2684,6604.0
2022-01-31 13:00:00,309.88,309.88,309.17,309.17,3700.0,308.2087,308.2087,307.5025,307.5025,3700.0
2022-01-31 13:05:00,309.0,309.59,308.86,309.57,4929.0,307.3335,307.9203,307.1942,307.9004,4929.0
2022-01-31 13:10:00,309.53,309.86,309.25,309.84,4384.0,307.8606,308.1888,307.5821,308.1689,4384.0
2022-01-31 13:15:00,309.84,310.24,309.42,310.24,5807.0,308.1689,308.5668,307.7512,308.5668,5807.0
2022-01-31 13:20:00,310.21,310.28,309.79,310.03,3098.0,308.5369,308.6066,308.1192,308.3579,3098.0
2022-01-31 13:25:00,309.99,309.99,309.55,309.62,2000.0,308.3181,308.3181,307.8805,307.9501,2000.0
2022-01-31 13:30:00,309.66,309.8,309.27,309.49,5948.0,307.9899,308.1291,307.602,307.8208,5948.0
2022-01-31 13:35:00,309.56,310.44,309.53,310.3,6571.0,307.8904,308.7657,307.8606,308.6264,6571.0
2022-01-31 13:40:00,310.34,310.67,309.85,309.93,6568.0,308.6662,308.9944,308.1789,308.2584,6568.0
2022-01-31 13:45:00,310.35,310.48,310.18,310.48,2800.0,308.6762,308.8055,308.5071,308.8055,2800.0
2022-01-31 13:50:00,310.62,310.62,310.14,310.34,3537.0,308.9447,308.9447,308.4673,308.6662,3537.0
2022-01-31 13:55:00,310.5,310.6,310.22,310.49,3591.0,308.8254,308.9248,308.5469,308.8154,3591.0
2022-01-31 14:00:00,310.45,310.73,310.13,310.36,4575.0,308.7756,309.0541,308.4574,308.6861,4575.0
2022-01-31 14:05:00,310.33,311.03,310.32,310.69,8308.0,308.6563,309.3525,308.6463,309.0143,8308.0
2022-01-31 14:10:00,310.72,310.99,310.59,310.59,5077.0,309.0442,309.3127,308.9149,308.9149,5077.0
2022-01-31 14:15:00,310.68,310.84,310.59,310.77,3068.0,309.0044,309.1635,308.9149,309.0939,3068.0
2022-01-31 14:20:00,310.62,311.1,310.43,310.86,2500.0,308.9447,309.4221,308.7557,309.1834,2500.0
2022-01-31 14:25:00,310.8,311.0,310.65,310.96,3725.0,309.1237,309.3227,308.9746,309.2829,3725.0
2022-01-31 14:30:00,311.0,311.03,310.51,310.77,3881.0,309.3227,309.3525,308.8353,309.0939,3881.0
2022-01-31 14:35:00,310.77,310.88,310.34,310.41,3708.0,309.0939,309.2033,308.6662,308.7359,3708.0
2022-01-31 14:40:00,310.47,310.7,310.28,310.7,6135.0,308.7955,309.0243,308.6066,309.0243,6135.0
2022-01-31 14:45:00,310.74,310.94,310.46,310.88,6755.0,309.0641,309.263,308.7856,309.2033,6755.0
2022-01-31 14:50:00,311.0,311.07,310.78,310.85,14249.0,309.3227,309.3923,309.1039,309.1735,14249.0
2022-01-31 14:55:00,310.95,311.35,310.95,311.08,5857.0,309.2729,309.6708,309.2729,309.4022,5857.0
2022-01-31 15:00:00,311.05,311.28,310.98,311.1,6495.0,309.3724,309.6012,309.3028,309.4221,6495.0
2022-01-31 15:05:00,311.1,311.15,310.27,310.3,6338.0,309.4221,309.4719,308.5966,308.6264,6338.0
2022-01-31 15:10:00,310.39,310.45,309.32,309.51,8556.0,308.716,308.7756,307.6517,307.8407,8556.0
2022-01-31 15:15:00,309.36,309.6,308.9,308.96,9127.0,307.6915,307.9302,307.234,307.2937,9127.0
2022-01-31 15:20:00,309.18,310.43,309.18,310.15,7200.0,307.5125,308.7557,307.5125,308.4773,7200.0
2022-01-31 15:25:00,310.18,310.45,309.91,310.09,10761.0,308.5071,308.7756,308.2385,308.4176,10761.0
2022-01-31 15:30:00,310.1,311.72,309.83,311.72,10838.0,308.4275,310.0388,308.159,310.0388,10838.0
2022-01-31 15:35:00,311.69,311.72,310.94,311.19,9326.0,310.0089,310.0388,309.263,309.5116,9326.0
2022-01-31 15:40:00,311.15,311.61,311.0,311.39,10508.0,309.4719,309.9294,309.3227,309.7106,10508.0
2022-01-31 15:45:00,311.41,312.44,311.41,312.44,10530.0,309.7305,310.7549,309.7305,310.7549,10530.0
2022-01-31 15:50:00,312.57,313.45,312.55,313.24,53377.0,310.8842,311.7595,310.8643,311.5506,53377.0
2022-01-31 15:55:00,313.28,313.79,312.51,312.88,39940.0,311.5904,312.0976,310.8245,311.1925,39940.0
2022-02-01 09:30:00,314.46,315.24,312.12,314.97,41794.0,312.764,313.5398,310.4366,313.2713,41794.0
2022-02-01 09:35:00,314.67,315.85,313.69,315.27,31125.0,312.9729,314.1465,311.9982,313.5696,31125.0
2022-02-01 09:40:00,315.55,316.89,313.41,313.5,29598.0,313.8481,315.1809,311.7197,311.8092,29598.0
2022-02-01 09:45:00,313.38,315.97,312.99,315.75,18841.0,311.6898,314.2659,311.3019,314.0471,18841.0
2022-02-01 09:50:00,315.71,316.18,314.88,314.92,15080.0,314.0073,314.4747,313.1817,313.2215,15080.0
2022-02-01 09:55:00,315.04,315.3,314.4,315.19,8600.0,313.3409,313.5995,312.7043,313.4901,8600.0
2022-02-01 10:00:00,315.19,315.24,312.91,312.91,15115.0,313.4901,313.5398,311.2224,311.2224,15115.0
2022-02-01 10:05:00,313.16,313.7,312.2,313.62,7000.0,311.471,312.0081,310.5162,311.9285,7000.0
2022-02-01 10:10:00,314.04,314.78,313.51,314.78,6837.0,312.3463,313.0823,311.8191,313.0823,6837.0
2022-02-01 10:15:00,314.72,315.0,313.57,313.57,8531.0,313.0226,313.3011,311.8788,311.8788,8531.0
2022-02-01 10:20:00,313.9,315.14,313.9,315.05,8010.0,312.207,313.4403,312.207,313.3508,8010.0
2022-02-01 10:25:00,315.0,315.5,314.33,314.63,7733.0,313.3011,313.7984,312.6347,312.9331,7733.0
2022-02-01 10:30:00,314.47,315.28,313.68,313.72,8584.0,312.774,313.5796,311.9882,312.028,8584.0
2022-02-01 10:35:00,313.97,314.64,313.49,314.28,5816.0,312.2767,312.943,311.7992,312.585,5816.0
2022-02-01 10:40:00,314.47,314.57,313.24,313.28,7835.0,312.774,312.8734,311.5506,311.5904,7835.0
2022-02-01 10:45:00,313.31,313.88,312.9,313.88,4673.0,311.6202,312.1871,311.2124,312.1871,4673.0
2022-02-01 10:50:00,314.02,314.46,314.01,314.05,6589.0,312.3264,312.764,312.3164,312.3562,6589.0
2022-02-01 10:55:00,314.2,314.59,313.93,314.59,3750.0,312.5054,312.8933,312.2369,312.8933,3750.0
2022-02-01 11:00:00,314.53,314.98,314.09,314.23,7101.0,312.8336,313.2812,312.396,312.5352,7101.0
2022-02-01 11:05:00,314.31,315.5,314.0,315.5,4700.0,312.6148,313.7984,312.3065,313.7984,4700.0
2022-02-01 11:10:00,315.47,316.48,315.47,316.41,8408.0,313.7686,314.7731,313.7686,314.7035,8408.0
2022-02-01 11:15:00,316.12,316.12,315.61,315.8,3998.0,314.4151,314.4151,313.9078,314.0968,3998.0
2022-02-01 11:20:00,315.95,315.95,315.08,315.12,4806.0,314.246,314.246,313.3807,313.4204,4806.0
2022-02-01 11:25:00,315.27,316.0,315.27,315.93,1900.0,313.5696,314.2957,313.5696,314.2261,1900.0
2022-02-01 11:30:00,315.85,316.0,315.18,315.9,2447.0,314.1465,314.2957,313.4801,314.1962,2447.0
2022-02-01 11:35:00,316.24,316.28,315.56,315.77,3377.0,314.5344,314.5742,313.8581,314.0669,3377.0
2022-02-01 11:40:00,315.73,316.3,315.6,316.27,5087.0,314.0272,314.5941,313.8979,314.5642,5087.0
2022-02-01 11:45:00,316.32,316.83,316.15,316.43,7208.0,314.614,315.1212,314.4449,314.7234,7208.0
2022-02-01 11:50:00,316.25,316.59,316.2,316.52,4861.0,314.5444,314.8825,314.4946,314.8129,4861.0
2022-02-01 11:55:00,316.59,317.01,316.53,316.7,4903.0,314.8825,315.3003,314.8228,314.9919,4903.0
2022-02-01 12:00:00,316.72,317.05,316.53,316.71,5654.0,315.0118,315.34,314.8228,315.0019,5654.0
2022-02-01 12:05:00,316.85,316.95,316.39,316.39,2889.0,315.1411,315.2406,314.6836,314.6836,2889.0
2022-02-01 12:10:00,316.28,316.29,315.6,316.27,7294.0,314.5742,314.5841,313.8979,314.5642,7294.0
2022-02-01 12:15:00,316.57,317.11,316.54,317.0,3369.0,314.8626,315.3997,314.8328,315.2903,3369.0
2022-02-01 12:20:00,317.04,317.56,316.51,316.69,6620.0,315.3301,315.8473,314.803,314.982,6620.0
2022-02-01 12:25:00,316.53,316.53,315.92,316.37,4090.0,314.8228,314.8228,314.2161,314.6637,4090.0
2022-02-01 12:30:00,316.46,316.46,315.76,315.8,2900.0,314.7532,314.7532,314.057,314.0968,2900.0
2022-02-01 12:35:00,315.94,316.06,315.68,315.68,2300.0,314.236,314.3554,313.9774,313.9774,2300.0
2022-02-01 12:40:00,315.9,316.13,315.72,315.75,3000.0,314.1962,314.425,314.0172,314.0471,3000.0
2022-02-01 12:45:00,315.77,316.01,315.5,315.83,3700.0,314.0669,314.3056,313.7984,314.1266,3700.0
2022-02-01 12:50:00,315.9,316.17,315.78,316.06,3345.0,314.1962,314.4648,314.0769,314.3554,3345.0
2022-02-01 12:55:00,316.13,317.33,316.13,317.29,3809.0,314.425,315.6185,314.425,315.5787,3809.0
2022-02-01 13:00:00,317.31,317.4,316.61,316.75,3509.0,315.5986,315.6882,314.9024,315.0417,3509.0
2022-02-01 13:05:00,316.7,316.82,316.25,316.31,3053.0,314.9919,315.1113,314.5444,314.604,3053.0
2022-02-01 13:10:00,316.4,316.4,316.07,316.1,3563.0,314.6935,314.6935,314.3653,314.3952,3563.0
2022-02-01 13:15:00,316.04,316.17,315.9,315.99,6832.0,314.3355,314.4648,314.1962,314.2858,6832.0
2022-02-01 13:20:00,316.05,316.17,315.86,315.92,5100.0,314.3454,314.4648,314.1565,314.2161,5100.0
2022-02-01 13:25:00,315.87,316.42,315.87,316.35,6527.0,314.1664,314.7134,314.1664,314.6438,6527.0
2022-02-01 13:30:00,316.27,316.54,316.12,316.22,4443.0,314.5642,314.8328,314.4151,314.5145,4443.0
2022-02-01 13:35:00,316.11,316.77,315.77,316.77,4227.0,314.4051,315.0616,314.0669,315.0616,4227.0
2022-02-01 13:40:00,316.7,316.9,316.57,316.61,3364.0,314.9919,315.1908,314.8626,314.9024,3364.0
2022-02-01 13:45:00,316.67,316.8,316.47,316.53,3921.0,314.9621,315.0914,314.7632,314.8228,3921.0
2022-02-01 13:50:00,316.51,316.79,316.45,316.62,3961.0,314.803,315.0814,314.7433,314.9124,3961.0
2022-02-01 13:55:00,316.58,316.58,315.98,316.53,3600.0,314.8726,314.8726,314.2758,314.8228,3600.0
2022-02-01 14:00:00,316.68,317.03,316.57,316.92,3720.0,314.972,315.3201,314.8626,315.2107,3720.0
2022-02-01 14:05:00,316.71,316.96,316.41,316.94,6611.0,315.0019,315.2505,314.7035,315.2306,6611.0
2022-02-01 14:10:00,316.94,317.3,316.26,316.54,3000.0,315.2306,315.5887,314.5543,314.8328,3000.0
2022-02-01 14:15:00,316.82,316.82,316.23,316.52,1511.0,315.1113,315.1113,314.5245,314.8129,1511.0
2022-02-01 14:20:00,316.27,316.27,315.5,315.64,8024.0,314.5642,314.5642,313.7984,313.9376,8024.0
2022-02-01 14:25:00,315.67,316.0,315.5,316.0,2821.0,313.9675,314.2957,313.7984,314.2957,2821.0
2022-02-01 14:30:00,316.26,316.46,316.2,316.35,3073.0,314.5543,314.7532,314.4946,314.6438,3073.0
2022-02-01 14:35:00,316.4,316.56,315.9,316.27,2474.0,314.6935,314.8527,314.1962,314.5642,2474.0
2022-02-01 14:40:00,316.43,316.59,316.06,316.59,4772.0,314.7234,314.8825,314.3554,314.8825,4772.0
2022-02-01 14:45:00,316.8,316.95,316.59,316.65,1724.0,315.0914,315.2406,314.8825,314.9422,1724.0
2022-02-01 14:50:00,316.7,316.72,316.24,316.48,3958.0,314.9919,315.0118,314.5344,314.7731,3958.0
2022-02-01 14:55:00,316.68,316.68,316.1,316.49,3821.0,314.972,314.972,314.3952,314.7831,3821.0
2022-02-01 15:00:00,316.35,317.59,316.28,317.43,5901.0,314.6438,315.8771,314.5742,315.718,5901.0
2022-02-01 15:05:00,317.44,317.67,317.14,317.51,9178.0,315.7279,315.9567,315.4296,315.7976,9178.0
2022-02-01 15:10:00,317.44,317.76,317.16,317.76,35524.0,315.7279,316.0462,315.4494,316.0462,35524.0
2022-02-01 15:15:00,317.66,317.8,317.42,317.57,7389.0,315.9468,316.086,315.708,315.8572,7389.0
2022-02-01 15:20:00,317.6,317.95,317.6,317.77,4448.0,315.8871,316.2352,315.8871,316.0562,4448.0
2022-02-01 15:25:00,317.79,318.0,317.46,317.89,8260.0,316.076,316.2849,315.7478,316.1755,8260.0
2022-02-01 15:30:00,317.94,318.89,317.94,318.77,13133.0,316.2252,317.1701,316.2252,317.0508,13133.0
2022-02-01 15:35:00,318.73,319.12,318.1,318.14,14577.0,317.011,317.3989,316.3844,316.4242,14577.0
2022-02-01 15:40:00,318.23,318.99,318.09,318.93,12335.0,316.5137,317.2696,316.3744,317.2099,12335.0
2022-02-01 15:45:00,318.88,319.3,318.8,319.29,15633.0,317.1602,317.5779,317.0806,317.568,15633.0
2022-02-01 15:50:00,319.4,319.59,319.15,319.21,21649.0,317.6774,317.8663,317.4287,317.4884,21649.0
2022-02-01 15:55:00,319.22,319.5,318.83,318.98,27828.0,317.4983,317.7768,317.1104,317.2596,27828.0
2022-02-02 09:30:00,327.82,327.99,321.73,323.47,75636.0,326.052,326.221,319.9948,321.7254,75636.0
2022-02-02 09:35:00,323.47,326.66,323.44,326.19,50973.0,321.7254,324.8982,321.6956,324.4307,50973.0
2022-02-02 09:40:00,326.05,326.39,322.65,322.65,18940.0,324.2915,324.6297,320.9098,320.9098,18940.0
2022-02-02 09:45:00,322.72,323.48,320.77,320.8,23112.0,320.9795,321.7354,319.04,319.0698,23112.0
2022-02-02 09:50:00,320.78,322.67,320.03,321.55,30260.0,319.0499,320.9297,318.304,319.8158,30260.0
2022-02-02 09:55:00,321.61,322.49,320.53,321.72,18765.0,319.8754,320.7507,318.8013,319.9849,18765.0
2022-02-02 10:00:00,321.69,323.67,321.69,323.66,17532.0,319.955,321.9243,319.955,321.9144,17532.0
2022-02-02 10:05:00,323.63,324.17,323.29,323.99,23924.0,321.8846,322.4216,321.5464,322.2426,23924.0
2022-02-02 10:10:00,323.92,324.42,322.9,323.04,18039.0,322.173,322.6703,321.1585,321.2977,18039.0
2022-02-02 10:15:00,323.25,323.74,322.58,323.71,12466.0,321.5066,321.994,320.8402,321.9641,12466.0
2022-02-02 10:20:00,323.71,324.42,322.62,322.63,12961.0,321.9641,322.6703,320.88,320.8899,12961.0
2022-02-02 10:25:00,322.66,322.85,321.98,322.3,9158.0,320.9198,321.1088,320.2435,320.5617,9158.0
2022-02-02 10:30:00,322.46,322.56,321.4,321.45,14472.0,320.7209,320.8203,319.6666,319.7163,14472.0
2022-02-02 10:35:00,321.43,322.53,320.77,322.45,33116.0,319.6964,320.7905,319.04,320.7109,33116.0
2022-02-02 10:40:00,322.47,322.55,321.53,321.69,12850.0,320.7308,320.8104,319.7959,319.955,12850.0
2022-02-02 10:45:00,321.92,322.71,321.28,322.07,9646.0,320.1838,320.9695,319.5472,320.333,9646.0
2022-02-02 10:50:00,322.17,322.2,320.62,320.9,11544.0,320.4324,320.4623,318.8908,319.1693,11544.0
2022-02-02 10:55:00,321.02,321.09,320.5,321.0,15864.0,319.2886,319.3583,318.7714,319.2687,15864.0
2022-02-02 11:00:00,320.9,321.0,319.44,319.44,34809.0,319.1693,319.2687,317.7172,317.7172,34809.0
2022-02-02 11:05:00,319.61,320.26,318.64,318.72,26918.0,317.8862,318.5327,316.9215,317.001,26918.0
2022-02-02 11:10:00,318.8,319.02,317.48,317.55,23862.0,317.0806,317.2994,315.7677,315.8373,23862.0
2022-02-02 11:15:00,317.65,318.76,316.91,318.23,11721.0,315.9368,317.0408,315.2008,316.5137,11721.0
2022-02-02 11:20:00,318.38,319.2,318.32,318.6,6006.0,316.6629,317.4784,316.6032,316.8817,6006.0
2022-02-02 11:25:00,318.63,319.54,318.63,319.21,14372.0,316.9115,317.8166,316.9115,317.4884,14372.0
2022-02-02 11:30:00,319.16,319.34,318.25,318.58,8235.0,317.4387,317.6177,316.5336,316.8618,8235.0
2022-02-02 11:35:00,318.47,318.76,317.35,317.56,14740.0,316.7524,317.0408,315.6384,315.8473,14740.0
2022-02-02 11:40:00,317.56,318.54,317.51,317.94,11642.0,315.8473,316.822,315.7976,316.2252,11642.0
2022-02-02 11:45:00,317.7,318.91,317.51,318.63,10772.0,315.9865,317.19,315.7976,316.9115,10772.0
2022-02-02 11:50:00,318.56,319.59,318.56,319.27,11937.0,316.8419,317.8663,316.8419,317.5481,11937.0
2022-02-02 11:55:00,319.26,319.64,318.9,319.64,6186.0,317.5381,317.9161,317.1801,317.9161,6186.0
2022-02-02 12:00:00,319.53,319.79,319.1,319.32,6789.0,317.8067,318.0653,317.379,317.5978,6789.0
2022-02-02 12:05:00,319.3,321.62,319.05,321.56,50521.0,317.5779,319.8854,317.3293,319.8257,50521.0
2022-02-02 12:10:00,321.46,323.37,321.32,323.37,21468.0,319.7263,321.626,319.587,321.626,21468.0
2022-02-02 12:15:00,323.37,324.3,323.0,323.33,30315.0,321.626,322.5509,321.2579,321.5862,30315.0
2022-02-02 12:20:00,323.18,323.56,322.75,323.02,13833.0,321.437,321.8149,321.0093,321.2778,13833.0
2022-02-02 12:25:00,322.91,323.29,322.49,322.51,11766.0,321.1684,321.5464,320.7507,320.7706,11766.0
2022-02-02 12:30:00,322.47,322.47,321.63,321.67,15655.0,320.7308,320.7308,319.8953,319.9351,15655.0
2022-02-02 12:35:00,321.68,323.0,321.67,322.89,12251.0,319.9451,321.2579,319.9351,321.1485,12251.0
2022-02-02 12:40:00,323.11,323.45,322.72,323.45,11912.0,321.3674,321.7055,320.9795,321.7055,11912.0
2022-02-02 12:45:00,323.45,324.5,323.43,323.83,19797.0,321.7055,322.7499,321.6856,322.0835,19797.0
2022-02-02 12:50:00,323.83,324.16,323.25,324.16,8771.0,322.0835,322.4117,321.5066,322.4117,8771.0
2022-02-02 12:55:00,323.92,324.3,323.54,324.26,8409.0,322.173,322.5509,321.795,322.5112,8409.0
2022-02-02 13:00:00,324.24,324.24,323.12,323.12,6163.0,322.4913,322.4913,321.3773,321.3773,6163.0
2022-02-02 13:05:00,323.06,323.91,322.96,323.64,9329.0,321.3176,322.163,321.2182,321.8945,9329.0
2022-02-02 13:10:00,323.51,323.51,321.94,322.16,20523.0,321.7652,321.7652,320.2037,320.4225,20523.0
2022-02-02 13:15:00,322.18,322.65,321.7,322.04,7546.0,320.4424,320.9098,319.965,320.3031,7546.0
2022-02-02 13:20:00,322.12,322.24,321.69,321.74,4800.0,320.3827,320.502,319.955,320.0047,4800.0
2022-02-02 13:25:00,321.84,322.09,321.38,321.81,14674.0,320.1042,320.3529,319.6467,320.0744,14674.0
2022-02-02 13:30:00,321.86,322.68,321.75,322.58,13623.0,320.1241,320.9397,320.0147,320.8402,13623.0
2022-02-02 13:35:00,322.57,322.95,322.52,322.95,11876.0,320.8303,321.2082,320.7805,321.2082,11876.0
2022-02-02 13:40:00,322.8,323.65,322.76,323.41,19614.0,321.059,321.9044,321.0192,321.6657,19614.0
2022-02-02 13:45:00,323.41,323.7,322.6,322.64,8724.0,321.6657,321.9542,320.8601,320.8999,8724.0
2022-02-02 13:50:00,322.6,322.9,322.28,322.83,12271.0,320.8601,321.1585,320.5418,321.0889,12271.0
2022-02-02 13:55:00,322.83,323.1,322.65,322.89,10658.0,321.0889,321.3574,320.9098,321.1485,10658.0
2022-02-02 14:00:00,322.91,323.17,322.73,322.87,8669.0,321.1684,321.427,320.9894,321.1287,8669.0
2022-02-02 14:05:00,322.8,322.92,322.06,322.47,8633.0,321.059,321.1784,320.323,320.7308,8633.0
2022-02-02 14:10:00,322.62,322.65,322.01,322.1,10271.0,320.88,320.9098,320.2733,320.3628,10271.0
2022-02-02 14:15:00,322.07,322.14,321.2,322.14,16299.0,320.333,320.4026,319.4677,320.4026,16299.0
2022-02-02 14:20:00,322.13,322.33,321.36,321.39,7230.0,320.3926,320.5916,319.6268,319.6566,7230.0
2022-02-02 14:25:00,321.35,321.96,321.0,321.9,8324.0,319.6168,320.2236,319.2687,320.1639,8324.0
2022-02-02 14:30:00,321.88,322.62,321.78,322.62,11944.0,320.144,320.88,320.0445,320.88,11944.0
2022-02-02 14:35:00,322.55,322.72,322.38,322.52,8363.0,320.8104,320.9795,320.6413,320.7805,8363.0
2022-02-02 14:40:00,322.6,323.09,322.6,322.83,15631.0,320.8601,321.3475,320.8601,321.0889,15631.0
2022-02-02 14:45:00,322.8,323.7,322.37,323.7,11395.0,321.059,321.9542,320.6313,321.9542,11395.0
2022-02-02 14:50:00,323.9,324.23,323.18,323.4,18990.0,322.1531,322.4813,321.437,321.6558,18990.0
2022-02-02 14:55:00,323.47,323.47,322.84,323.04,14258.0,321.7254,321.7254,321.0988,321.2977,14258.0
2022-02-02 15:00:00,323.13,323.14,322.46,323.1,14283.0,321.3872,321.3972,320.7209,321.3574,14283.0
2022-02-02 15:05:00,323.03,323.54,322.95,322.99,10814.0,321.2878,321.795,321.2082,321.248,10814.0
2022-02-02 15:10:00,322.99,323.54,322.8,323.4,28991.0,321.248,321.795,321.059,321.6558,28991.0
2022-02-02 15:15:00,323.5,324.0,322.96,323.86,28514.0,321.7553,322.2526,321.2182,322.1133,28514.0
2022-02-02 15:20:00,323.86,324.74,323.86,324.22,19572.0,322.1133,322.9886,322.1133,322.4714,19572.0
2022-02-02 15:25:00,324.26,324.45,323.38,323.59,12284.0,322.5112,322.7001,321.6359,321.8448,12284.0
2022-02-02 15:30:00,323.55,323.7,323.18,323.4,21082.0,321.805,321.9542,321.437,321.6558,21082.0
2022-02-02 15:35:00,323.4,323.53,322.6,322.76,14578.0,321.6558,321.7851,320.8601,321.0192,14578.0
2022-02-02 15:40:00,322.9,323.43,322.13,323.39,17254.0,321.1585,321.6856,320.3926,321.6458,17254.0
2022-02-02 15:45:00,323.41,324.44,323.2,323.37,24202.0,321.6657,322.6902,321.4569,321.626,24202.0
2022-02-02 15:50:00,323.28,323.42,322.0,323.18,40874.0,321.5364,321.6757,320.2633,321.437,40874.0
2022-02-02 15:55:00,323.21,323.5,322.58,322.91,51556.0,321.4668,321.7553,320.8402,321.1684,51556.0
2022-02-03 09:30:00,244.77,246.39,240.0,240.01,750912.0,243.4499,245.0611,238.7056,238.7155,750912.0
2022-02-03 09:35:00,240.01,240.24,237.07,238.46,608698.0,238.7155,238.9443,235.7914,237.1739,608698.0
2022-02-03 09:40:00,238.43,240.55,238.05,240.03,358277.0,237.1441,239.2526,236.7661,238.7354,358277.0
2022-02-03 09:45:00,239.9,242.47,239.0,240.96,295463.0,238.6061,241.1623,237.711,239.6604,295463.0
2022-02-03 09:50:00,241.04,244.0,240.39,243.13,218778.0,239.74,242.684,239.0935,241.8187,218778.0
2022-02-03 09:55:00,243.2,243.7,241.0,241.2,217073.0,241.8883,242.3856,239.7002,239.8991,217073.0
2022-02-03 10:00:00,241.19,244.56,241.14,244.0,138939.0,239.8892,243.241,239.8394,242.684,138939.0
2022-02-03 10:05:00,244.0,246.86,243.84,246.81,174825.0,242.684,245.5286,242.5249,245.4789,174825.0
2022-02-03 10:10:00,246.85,247.2,245.0,245.15,140991.0,245.5187,245.8668,243.6786,243.8278,140991.0
2022-02-03 10:15:00,245.13,247.49,244.73,247.4,174597.0,243.8079,246.1552,243.4101,246.0657,174597.0
2022-02-03 10:20:00,247.32,247.99,246.11,246.3,137980.0,245.9861,246.6525,244.7826,244.9716,137980.0
2022-02-03 10:25:00,246.32,247.61,245.63,245.9,148607.0,244.9915,246.2746,244.3052,244.5738,148607.0
2022-02-03 10:30:00,245.89,247.65,245.56,247.46,111614.0,244.5638,246.3143,244.2356,246.1254,111614.0
2022-02-03 10:35:00,247.5,247.86,246.09,246.09,74487.0,246.1651,246.5232,244.7628,244.7628,74487.0
2022-02-03 10:40:00,246.11,247.5,245.78,246.18,91601.0,244.7826,246.1651,244.4544,244.8523,91601.0
2022-02-03 10:45:00,246.17,246.53,245.1,245.21,90356.0,244.8423,245.2004,243.7781,243.8875,90356.0
2022-02-03 10:50:00,245.23,246.04,245.0,245.27,93987.0,243.9074,244.713,243.6786,243.9472,93987.0
2022-02-03 10:55:00,245.25,246.55,243.75,244.14,171376.0,243.9273,245.2203,242.4354,242.8233,171376.0
2022-02-03 11:00:00,244.2,244.89,243.54,244.44,71125.0,242.8829,243.5692,242.2265,243.1217,71125.0
2022-02-03 11:05:00,244.42,244.45,243.03,243.98,99822.0,243.1018,243.1316,241.7193,242.6641,99822.0
2022-02-03 11:10:00,243.95,246.0,243.68,246.0,96663.0,242.6343,244.6732,242.3657,244.6732,96663.0
2022-02-03 11:15:00,245.99,246.91,244.09,244.17,102765.0,244.6633,245.5783,242.7735,242.8531,102765.0
2022-02-03 11:20:00,244.29,244.38,242.29,243.26,159974.0,242.9725,243.062,240.9832,241.948,159974.0
2022-02-03 11:25:00,243.22,243.48,242.34,242.84,112182.0,241.9082,242.1668,241.033,241.5303,112182.0
2022-02-03 11:30:00,242.68,243.1,242.06,242.59,98543.0,241.3711,241.7889,240.7545,241.2816,98543.0
2022-02-03 11:35:00,242.64,243.96,242.59,243.13,102997.0,241.3314,242.6442,241.2816,241.8187,102997.0
2022-02-03 11:40:00,243.12,244.11,242.72,243.6,93327.0,241.8088,242.7934,241.4109,242.2862,93327.0
2022-02-03 11:45:00,243.71,244.1,242.82,242.9,83370.0,242.3956,242.7835,241.5104,241.59,83370.0
2022-02-03 11:50:00,242.99,243.17,242.22,242.55,59965.0,241.6795,241.8585,240.9136,241.2418,59965.0
2022-02-03 11:55:00,242.65,242.82,241.5,241.53,60789.0,241.3413,241.5104,240.1975,240.2273,60789.0
2022-02-03 12:00:00,241.51,241.91,240.6,240.61,78255.0,240.2075,240.6053,239.3024,239.3123,78255.0
2022-02-03 12:05:00,240.6,241.45,240.33,241.25,68811.0,239.3024,240.1478,239.0338,239.9489,68811.0
2022-02-03 12:10:00,241.25,242.04,240.86,241.7,84288.0,239.9489,240.7346,239.561,240.3964,84288.0
2022-02-03 12:15:00,241.7,241.7,240.55,240.64,55515.0,240.3964,240.3964,239.2526,239.3421,55515.0
2022-02-03 12:20:00,240.74,240.92,240.14,240.87,72386.0,239.4416,239.6206,238.8448,239.5709,72386.0
2022-02-03 12:25:00,241.0,241.51,240.62,241.44,56926.0,239.7002,240.2075,239.3223,240.1378,56926.0
2022-02-03 12:30:00,241.34,241.86,240.91,241.14,56467.0,240.0384,240.5556,239.6107,239.8394,56467.0
2022-02-03 12:35:00,241.16,241.5,240.51,240.82,53829.0,239.8593,240.1975,239.2128,239.5212,53829.0
2022-02-03 12:40:00,240.84,241.34,240.1,240.17,81686.0,239.5411,240.0384,238.8051,238.8747,81686.0
2022-02-03 12:45:00,240.17,240.23,239.15,239.31,199752.0,238.8747,238.9344,237.8602,238.0193,199752.0
2022-02-03 12:50:00,239.32,239.81,238.27,238.75,100214.0,238.0293,238.5166,236.9849,237.4623,100214.0
2022-02-03 12:55:00,238.81,239.68,238.5,239.6,60183.0,237.522,238.3873,237.2137,238.3078,60183.0
2022-02-03 13:00:00,239.61,239.76,238.57,238.99,71645.0,238.3177,238.4669,237.2833,237.701,71645.0
2022-02-03 13:05:00,238.93,239.49,238.6,238.78,62437.0,237.6414,238.1983,237.3131,237.4922,62437.0
2022-02-03 13:10:00,238.74,239.2,238.65,238.92,46244.0,237.4524,237.9099,237.3629,237.6314,46244.0
2022-02-03 13:15:00,239.03,239.03,238.3,238.95,57458.0,237.7408,237.7408,237.0148,237.6613,57458.0
2022-02-03 13:20:00,239.0,240.37,238.5,239.9,122956.0,237.711,239.0736,237.2137,238.6061,122956.0
2022-02-03 13:25:00,239.8,240.25,238.62,238.9,65649.0,238.5067,238.9542,237.333,237.6115,65649.0
2022-02-03 13:30:00,238.85,239.68,238.4,239.05,54469.0,237.5618,238.3873,237.1142,237.7607,54469.0
2022-02-03 13:35:00,239.01,239.02,238.15,238.47,45263.0,237.7209,237.7309,236.8656,237.1838,45263.0
2022-02-03 13:40:00,238.52,239.1,238.31,238.71,46558.0,237.2336,237.8105,237.0247,237.4226,46558.0
2022-02-03 13:45:00,238.74,239.25,238.62,238.89,43015.0,237.4524,237.9596,237.333,237.6016,43015.0
2022-02-03 13:50:00,238.86,239.09,238.5,238.75,41633.0,237.5717,237.8005,237.2137,237.4623,41633.0
2022-02-03 13:55:00,238.72,238.92,238.18,238.25,69980.0,237.4325,237.6314,236.8954,236.965,69980.0
2022-02-03 14:00:00,238.21,239.05,238.0,238.74,82679.0,236.9253,237.7607,236.7164,237.4524,82679.0
2022-02-03 14:05:00,238.71,239.83,238.58,239.19,53655.0,237.4226,238.5365,237.2933,237.9,53655.0
2022-02-03 14:10:00,238.92,239.21,237.62,237.93,93264.0,237.6314,237.9199,236.3384,236.6468,93264.0
2022-02-03 14:15:00,237.92,239.48,237.92,238.85,77388.0,236.6368,238.1884,236.6368,237.5618,77388.0
2022-02-03 14:20:00,238.76,240.0,238.52,239.72,61930.0,237.4723,238.7056,237.2336,238.4271,61930.0
2022-02-03 14:25:00,239.7,240.9,238.96,239.1,96801.0,238.4072,239.6007,237.6712,237.8105,96801.0
2022-02-03 14:30:00,239.19,239.28,238.34,238.94,63814.0,237.9,237.9895,237.0546,237.6513,63814.0
2022-02-03 14:35:00,238.96,238.96,238.09,238.42,29709.0,237.6712,237.6712,236.8059,237.1341,29709.0
2022-02-03 14:40:00,238.32,238.71,238.18,238.35,44709.0,237.0347,237.4226,236.8954,237.0645,44709.0
2022-02-03 14:45:00,238.34,238.34,237.65,238.0,70290.0,237.0546,237.0546,236.3683,236.7164,70290.0
2022-02-03 14:50:00,238.0,238.0,237.17,237.41,50852.0,236.7164,236.7164,235.8909,236.1296,50852.0
2022-02-03 14:55:00,237.41,237.56,237.1,237.32,73969.0,236.1296,236.2788,235.8212,236.0401,73969.0
2022-02-03 15:00:00,237.33,238.05,236.67,236.87,129290.0,236.05,236.7661,235.3936,235.5925,129290.0
2022-02-03 15:05:00,236.9,237.5,236.79,236.92,92390.0,235.6223,236.2191,235.5129,235.6422,92390.0
2022-02-03 15:10:00,236.88,237.0,236.43,236.95,87695.0,235.6024,235.7218,235.1549,235.672,87695.0
2022-02-03 15:15:00,236.94,237.46,236.72,237.0,91457.0,235.6621,236.1793,235.4433,235.7218,91457.0
2022-02-03 15:20:00,237.0,237.17,236.66,236.68,57730.0,235.7218,235.8909,235.3836,235.4035,57730.0
2022-02-03 15:25:00,236.68,236.79,236.22,236.4,116400.0,235.4035,235.5129,234.946,235.125,116400.0
2022-02-03 15:30:00,236.38,236.39,235.78,235.98,159282.0,235.1051,235.1151,234.5084,234.7073,159282.0
2022-02-03 15:35:00,235.97,236.9,235.75,236.65,101495.0,234.6973,235.6223,234.4785,235.3737,101495.0
2022-02-03 15:40:00,236.66,238.0,236.4,237.4,71153.0,235.3836,236.7164,235.125,236.1196,71153.0
2022-02-03 15:45:00,237.49,237.64,236.62,237.45,59172.0,236.2091,236.3583,235.3438,236.1694,59172.0
2022-02-03 15:50:00,237.45,237.53,236.71,237.35,100119.0,236.1694,236.2489,235.4333,236.0699,100119.0
2022-02-03 15:55:00,237.34,238.08,237.11,237.83,113176.0,236.0599,236.796,235.8312,236.5473,113176.0
2022-02-04 09:30:00,235.18,236.18,230.5,230.55,196279.0,233.9116,234.9062,229.2568,229.3066,196279.0
2022-02-04 09:35:00,230.6,233.81,230.6,232.19,105677.0,229.3563,232.549,229.3563,230.9377,105677.0
2022-02-04 09:40:00,232.41,235.0,231.9,234.98,87775.0,231.1565,233.7326,230.6493,233.7127,87775.0
2022-02-04 09:45:00,234.71,236.35,233.88,234.0,83197.0,233.4441,235.0753,232.6186,232.738,83197.0
2022-02-04 09:50:00,234.08,234.63,233.06,233.26,45955.0,232.8175,233.3646,231.803,232.0019,45955.0
2022-02-04 09:55:00,233.35,235.26,233.35,234.51,48505.0,232.0915,233.9912,232.0915,233.2452,48505.0
2022-02-04 10:00:00,234.63,235.4,233.82,235.21,70077.0,233.3646,234.1304,232.5589,233.9414,70077.0
2022-02-04 10:05:00,235.34,236.02,234.91,234.91,49971.0,234.0707,234.7471,233.643,233.643,49971.0
2022-02-04 10:10:00,235.0,235.38,234.0,235.21,48883.0,233.7326,234.1105,232.738,233.9414,48883.0
2022-02-04 10:15:00,235.28,235.67,233.63,233.67,69635.0,234.0111,234.399,232.37,232.4097,69635.0
2022-02-04 10:20:00,233.69,233.69,232.01,232.57,89198.0,232.4296,232.4296,230.7587,231.3157,89198.0
2022-02-04 10:25:00,232.56,233.75,232.04,232.54,68045.0,231.3057,232.4893,230.7885,231.2858,68045.0
2022-02-04 10:30:00,232.57,233.29,232.21,232.82,32361.0,231.3157,232.0318,230.9576,231.5643,32361.0
2022-02-04 10:35:00,232.8,232.9,232.1,232.85,42065.0,231.5444,231.6439,230.8482,231.5942,42065.0
2022-02-04 10:40:00,232.89,232.89,231.71,232.56,34809.0,231.6339,231.6339,230.4603,231.3057,34809.0
2022-02-04 10:45:00,232.37,233.67,231.62,233.33,45145.0,231.1167,232.4097,230.3708,232.0716,45145.0
2022-02-04 10:50:00,233.36,233.6,232.25,232.44,29119.0,232.1014,232.3401,230.9974,231.1864,29119.0
2022-02-04 10:55:00,232.42,232.81,232.22,232.25,23089.0,231.1665,231.5544,230.9676,230.9974,23089.0
2022-02-04 11:00:00,232.22,232.49,231.8,232.04,38182.0,230.9676,231.2361,230.5498,230.7885,38182.0
2022-02-04 11:05:00,232.02,232.18,231.16,231.27,44944.0,230.7686,230.9278,229.9133,230.0227,44944.0
2022-02-04 11:10:00,231.24,231.27,230.26,230.33,81439.0,229.9928,230.0227,229.0181,229.0878,81439.0
2022-02-04 11:15:00,230.35,231.0,230.21,230.47,63349.0,229.1076,229.7541,228.9684,229.227,63349.0
2022-02-04 11:20:00,230.51,230.55,230.11,230.2,85210.0,229.2668,229.3066,228.8689,228.9585,85210.0
2022-02-04 11:25:00,230.16,231.65,230.16,231.44,39747.0,228.9187,230.4006,228.9187,230.1918,39747.0
2022-02-04 11:30:00,231.46,232.1,231.3,231.62,29790.0,230.2117,230.8482,230.0525,230.3708,29790.0
2022-02-04 11:35:00,231.68,232.54,231.68,232.13,32041.0,230.4305,231.2858,230.4305,230.878,32041.0
2022-02-04 11:40:00,232.13,232.7,231.97,232.11,21121.0,230.878,231.445,230.7189,230.8582,21121.0
2022-02-04 11:45:00,232.11,233.06,231.91,232.88,47967.0,230.8582,231.803,230.6592,231.624,47967.0
2022-02-04 11:50:00,232.85,233.48,232.81,233.23,24602.0,231.5942,232.2208,231.5544,231.9721,24602.0
2022-02-04 11:55:00,233.2,233.7,232.7,232.7,38324.0,231.9423,232.4396,231.445,231.445,38324.0
2022-02-04 12:00:00,232.81,233.01,232.1,232.75,21345.0,231.5544,231.7533,230.8482,231.4947,21345.0
2022-02-04 12:05:00,232.83,233.69,232.4,233.39,20095.0,231.5743,232.4296,231.1466,232.1312,20095.0
2022-02-04 12:10:00,233.37,233.85,232.52,233.79,22448.0,232.1114,232.5888,231.2659,232.5291,22448.0
2022-02-04 12:15:00,233.81,234.56,233.78,234.13,37179.0,232.549,233.2949,232.5191,232.8673,37179.0
2022-02-04 12:20:00,234.19,234.91,234.01,234.1,26402.0,232.9269,233.643,232.7479,232.8374,26402.0
2022-02-04 12:25:00,234.15,234.34,233.53,233.97,24098.0,232.8871,233.0761,232.2705,232.7081,24098.0
2022-02-04 12:30:00,234.04,234.38,233.16,233.54,22647.0,232.7777,233.1159,231.9025,232.2804,22647.0
2022-02-04 12:35:00,233.5,234.29,233.25,234.25,16834.0,232.2407,233.0264,231.992,232.9866,16834.0
2022-02-04 12:40:00,234.41,234.94,234.27,234.73,16507.0,233.1457,233.6729,233.0065,233.464,16507.0
2022-02-04 12:45:00,234.71,235.43,234.69,235.02,30590.0,233.4441,234.1602,233.4242,233.7525,30590.0
2022-02-04 12:50:00,235.0,235.33,234.82,234.97,21170.0,233.7326,234.0608,233.5535,233.7027,21170.0
2022-02-04 12:55:00,234.97,235.32,234.65,235.01,18956.0,233.7027,234.0508,233.3845,233.7425,18956.0
2022-02-04 13:00:00,235.0,235.68,235.0,235.59,18587.0,233.7326,234.4089,233.7326,234.3194,18587.0
2022-02-04 13:05:00,235.68,235.74,235.17,235.58,21413.0,234.4089,234.4686,233.9016,234.3094,21413.0
2022-02-04 13:10:00,235.5,235.72,234.62,234.97,34926.0,234.2299,234.4487,233.3546,233.7027,34926.0
2022-02-04 13:15:00,235.07,235.34,234.87,235.05,13865.0,233.8022,234.0707,233.6033,233.7823,13865.0
2022-02-04 13:20:00,235.06,236.33,235.02,236.05,21196.0,233.7922,235.0554,233.7525,234.7769,21196.0
2022-02-04 13:25:00,236.04,236.08,235.5,235.76,17344.0,234.767,234.8067,234.2299,234.4885,17344.0
2022-02-04 13:30:00,235.76,236.05,235.4,235.74,26855.0,234.4885,234.7769,234.1304,234.4686,26855.0
2022-02-04 13:35:00,235.7,235.76,234.91,235.31,17341.0,234.4288,234.4885,233.643,234.0409,17341.0
2022-02-04 13:40:00,235.32,235.63,234.88,235.63,15527.0,234.0508,234.3592,233.6132,234.3592,15527.0
2022-02-04 13:45:00,235.51,236.47,235.05,236.4,21202.0,234.2398,235.1946,233.7823,235.125,21202.0
2022-02-04 13:50:00,236.5,239.5,236.5,239.36,51410.0,235.2245,238.2083,235.2245,238.069,51410.0
2022-02-04 13:55:00,239.36,241.26,238.92,240.44,110460.0,238.069,239.9588,237.6314,239.1432,110460.0
2022-02-04 14:00:00,240.45,242.57,239.8,241.46,122234.0,239.1532,241.2617,238.5067,240.1577,122234.0
2022-02-04 14:05:00,241.78,242.3,240.85,241.44,81883.0,240.476,240.9932,239.551,240.1378,81883.0
2022-02-04 14:10:00,241.56,241.93,239.88,240.51,65162.0,240.2572,240.6252,238.5862,239.2128,65162.0
2022-02-04 14:15:00,240.43,240.5,239.24,239.25,52306.0,239.1333,239.2029,237.9497,237.9596,52306.0
2022-02-04 14:20:00,239.26,239.66,238.45,238.51,40286.0,237.9696,238.3674,237.164,237.2236,40286.0
2022-02-04 14:25:00,238.59,238.68,237.43,237.79,57463.0,237.3032,237.3927,236.1495,236.5075,57463.0
2022-02-04 14:30:00,237.7,238.28,237.51,237.9,40663.0,236.418,236.9949,236.229,236.6169,40663.0
2022-02-04 14:35:00,237.98,239.0,237.78,238.52,42299.0,236.6965,237.711,236.4976,237.2336,42299.0
2022-02-04 14:40:00,238.55,238.63,237.84,238.41,38926.0,237.2634,237.343,236.5572,237.1242,38926.0
2022-02-04 14:45:00,238.33,238.53,238.0,238.47,22759.0,237.0446,237.2435,236.7164,237.1838,22759.0
2022-02-04 14:50:00,238.48,240.22,238.43,240.22,36326.0,237.1938,238.9244,237.1441,238.9244,36326.0
2022-02-04 14:55:00,240.19,240.44,239.7,240.0,36074.0,238.8946,239.1432,238.4072,238.7056,36074.0
2022-02-04 15:00:00,240.0,240.6,239.22,239.83,45096.0,238.7056,239.3024,237.9298,238.5365,45096.0
2022-02-04 15:05:00,239.73,240.25,239.63,239.87,24677.0,238.4371,238.9542,238.3376,238.5763,24677.0
2022-02-04 15:10:00,239.91,240.69,239.88,239.98,37313.0,238.6161,239.3919,238.5862,238.6857,37313.0
2022-02-04 15:15:00,240.01,240.02,238.87,238.91,37294.0,238.7155,238.7255,237.5817,237.6215,37294.0
2022-02-04 15:20:00,238.86,239.32,238.6,239.25,28640.0,237.5717,238.0293,237.3131,237.9596,28640.0
2022-02-04 15:25:00,239.37,239.46,238.65,238.75,25520.0,238.079,238.1685,237.3629,237.4623,25520.0
2022-02-04 15:30:00,238.79,239.97,238.79,239.52,37418.0,237.5021,238.6758,237.5021,238.2282,37418.0
2022-02-04 15:35:00,239.5,239.5,238.99,238.99,49949.0,238.2083,238.2083,237.701,237.701,49949.0
2022-02-04 15:40:00,239.0,239.19,238.55,238.66,47430.0,237.711,237.9,237.2634,237.3728,47430.0
2022-02-04 15:45:00,238.66,238.66,237.65,237.77,39437.0,237.3728,237.3728,236.3683,236.4876,39437.0
2022-02-04 15:50:00,237.92,238.32,236.81,238.2,53044.0,236.6368,237.0347,235.5328,236.9153,53044.0
2022-02-04 15:55:00,238.22,238.31,237.04,237.11,83113.0,236.9352,237.0247,235.7616,235.8312,83113.0
2022-02-07 09:30:00,237.7,238.3,235.26,235.54,84605.0,236.418,237.0148,233.9912,234.2697,84605.0
2022-02-07 09:35:00,235.59,236.87,235.59,236.31,50640.0,234.3194,235.5925,234.3194,235.0355,50640.0
2022-02-07 09:40:00,236.24,236.52,235.16,235.36,47627.0,234.9659,235.2444,233.8917,234.0906,47627.0
2022-02-07 09:45:00,235.35,235.44,233.5,233.5,57332.0,234.0807,234.1702,232.2407,232.2407,57332.0
2022-02-07 09:50:00,233.47,234.49,233.24,234.18,42887.0,232.2108,233.2253,231.9821,232.917,42887.0
2022-02-07 09:55:00,234.16,234.18,233.2,233.37,33611.0,232.8971,232.917,231.9423,232.1114,33611.0
2022-02-07 10:00:00,233.37,233.41,232.07,232.39,77879.0,232.1114,232.1511,230.8184,231.1366,77879.0
2022-02-07 10:05:00,232.5,232.71,231.44,231.96,110058.0,231.246,231.4549,230.1918,230.709,110058.0
2022-02-07 10:10:00,231.91,232.0,230.56,231.14,86099.0,230.6592,230.7487,229.3165,229.8934,86099.0
2022-02-07 10:15:00,231.03,231.37,230.5,230.81,58657.0,229.784,230.1221,229.2568,229.5652,58657.0
2022-02-07 10:20:00,230.88,232.05,230.85,231.9,81567.0,229.6348,230.7985,229.6049,230.6493,81567.0
2022-02-07 10:25:00,231.86,232.15,231.1,231.31,30335.0,230.6095,230.8979,229.8536,230.0625,30335.0
2022-02-07 10:30:00,231.32,231.54,230.35,231.01,53680.0,230.0724,230.2912,229.1076,229.7641,53680.0
2022-02-07 10:35:00,230.99,231.96,230.97,231.47,41028.0,229.7442,230.709,229.7243,230.2216,41028.0
2022-02-07 10:40:00,231.43,231.48,230.41,230.87,38846.0,230.1818,230.2315,229.1673,229.6248,38846.0
2022-02-07 10:45:00,230.77,231.55,230.64,230.68,20772.0,229.5254,230.3012,229.3961,229.4359,20772.0
2022-02-07 10:50:00,230.64,231.31,230.52,230.83,27741.0,229.3961,230.0625,229.2767,229.5851,27741.0
2022-02-07 10:55:00,230.75,231.47,230.64,231.27,25472.0,229.5055,230.2216,229.3961,230.0227,25472.0
2022-02-07 11:00:00,231.26,232.22,231.18,231.3,42602.0,230.0127,230.9676,229.9332,230.0525,42602.0
2022-02-07 11:05:00,231.32,231.42,230.23,230.31,36980.0,230.0724,230.1719,228.9883,229.0679,36980.0
2022-02-07 11:10:00,230.39,230.81,230.39,230.75,14391.0,229.1474,229.5652,229.1474,229.5055,14391.0
2022-02-07 11:15:00,230.65,230.7,228.85,229.03,97155.0,229.406,229.4558,227.6157,227.7948,97155.0
2022-02-07 11:20:00,229.0,229.47,228.4,228.44,46778.0,227.7649,228.2324,227.1682,227.2079,46778.0
2022-02-07 11:25:00,228.41,229.2,228.3,228.58,30441.0,227.1781,227.9638,227.0687,227.3472,30441.0
2022-02-07 11:30:00,228.51,228.51,227.05,228.0,63630.0,227.2776,227.2776,225.8254,226.7703,63630.0
2022-02-07 11:35:00,227.88,228.25,227.13,227.19,41895.0,226.651,227.019,225.905,225.9647,41895.0
2022-02-07 11:40:00,227.27,227.35,226.54,226.61,46824.0,226.0443,226.1238,225.3182,225.3878,46824.0
2022-02-07 11:45:00,226.59,227.37,226.58,226.88,50535.0,225.3679,226.1437,225.358,225.6564,50535.0
2022-02-07 11:50:00,226.89,227.37,226.53,226.72,22995.0,225.6663,226.1437,225.3082,225.4972,22995.0
2022-02-07 11:55:00,226.82,227.64,226.69,227.52,29940.0,225.5967,226.4123,225.4674,226.2929,29940.0
2022-02-07 12:00:00,227.52,227.52,226.53,227.39,44264.0,226.2929,226.2929,225.3082,226.1636,44264.0
2022-02-07 12:05:00,227.43,227.7,226.32,226.36,34714.0,226.2034,226.4719,225.0994,225.1392,34714.0
2022-02-07 12:10:00,226.41,226.86,226.35,226.54,24674.0,225.1889,225.6365,225.1292,225.3182,24674.0
2022-02-07 12:15:00,226.65,227.18,225.34,225.45,75385.0,225.4276,225.9547,224.1247,224.2341,75385.0
2022-02-07 12:20:00,225.42,226.35,225.42,226.2,40765.0,224.2042,225.1292,224.2042,224.98,40765.0
2022-02-07 12:25:00,226.2,226.2,225.15,225.25,45117.0,224.98,224.98,223.9357,224.0351,45117.0
2022-02-07 12:30:00,225.19,225.66,224.38,225.65,88986.0,223.9755,224.4429,223.1698,224.433,88986.0
2022-02-07 12:35:00,225.55,225.7,224.61,224.79,44595.0,224.3335,224.4827,223.3986,223.5776,44595.0
2022-02-07 12:40:00,224.84,225.1,224.21,224.66,54559.0,223.6274,223.886,223.0008,223.4483,54559.0
2022-02-07 12:45:00,224.72,225.44,224.5,224.7,41228.0,223.508,224.2241,223.2892,223.4881,41228.0
2022-02-07 12:50:00,224.67,224.94,224.2,224.22,33189.0,223.4583,223.7268,222.9908,223.0107,33189.0
2022-02-07 12:55:00,224.22,224.73,224.07,224.42,54032.0,223.0107,223.518,222.8615,223.2096,54032.0
2022-02-07 13:00:00,224.38,225.5,224.35,225.37,48585.0,223.1698,224.2838,223.14,224.1545,48585.0
2022-02-07 13:05:00,225.41,226.27,225.41,226.23,55533.0,224.1943,225.0496,224.1943,225.0099,55533.0
2022-02-07 13:10:00,226.16,226.64,225.93,226.08,28271.0,224.9402,225.4177,224.7115,224.8607,28271.0
2022-02-07 13:15:00,226.05,226.2,225.4,226.15,27523.0,224.8308,224.98,224.1843,224.9303,27523.0
2022-02-07 13:20:00,226.13,226.42,225.98,226.08,33824.0,224.9104,225.1988,224.7612,224.8607,33824.0
2022-02-07 13:25:00,226.12,226.21,225.61,225.9,20874.0,224.9005,224.99,224.3932,224.6816,20874.0
2022-02-07 13:30:00,225.94,226.1,225.0,225.3,32935.0,224.7214,224.8806,223.7865,224.0849,32935.0
2022-02-07 13:35:00,225.23,225.82,225.23,225.63,15139.0,224.0153,224.6021,224.0153,224.4131,15139.0
2022-02-07 13:40:00,225.54,226.0,225.53,225.93,26975.0,224.3236,224.7811,224.3136,224.7115,26975.0
2022-02-07 13:45:00,225.97,226.37,225.55,225.7,28775.0,224.7513,225.1491,224.3335,224.4827,28775.0
2022-02-07 13:50:00,225.75,226.66,225.74,226.14,28656.0,224.5325,225.4375,224.5225,224.9203,28656.0
2022-02-07 13:55:00,226.15,226.37,225.85,226.12,28950.0,224.9303,225.1491,224.6319,224.9005,28950.0
2022-02-07 14:00:00,226.13,226.47,225.37,226.4,39719.0,224.9104,225.2486,224.1545,225.1789,39719.0
2022-02-07 14:05:00,226.44,226.44,225.59,225.67,30757.0,225.2187,225.2187,224.3733,224.4529,30757.0
2022-02-07 14:10:00,225.67,226.21,225.55,226.12,18056.0,224.4529,224.99,224.3335,224.9005,18056.0
2022-02-07 14:15:00,226.1,227.2,225.96,226.42,34494.0,224.8806,225.9746,224.7413,225.1988,34494.0
2022-02-07 14:20:00,226.29,226.66,225.99,226.04,27456.0,225.0695,225.4375,224.7712,224.8209,27456.0
2022-02-07 14:25:00,226.01,227.02,225.92,227.02,24169.0,224.7911,225.7956,224.7015,225.7956,24169.0
2022-02-07 14:30:00,227.09,227.37,226.69,226.86,17562.0,225.8652,226.1437,225.4674,225.6365,17562.0
2022-02-07 14:35:00,226.87,227.03,226.35,226.59,13375.0,225.6464,225.8055,225.1292,225.3679,13375.0
2022-02-07 14:40:00,226.61,227.63,226.26,227.54,28375.0,225.3878,226.4023,225.0397,226.3128,28375.0
2022-02-07 14:45:00,227.53,227.65,227.16,227.3,24085.0,226.3029,226.4222,225.9348,226.0741,24085.0
2022-02-07 14:50:00,227.25,227.9,227.06,227.67,48695.0,226.0244,226.6709,225.8354,226.4421,48695.0
2022-02-07 14:55:00,227.56,227.98,227.4,227.47,22438.0,226.3327,226.7504,226.1736,226.2432,22438.0
2022-02-07 15:00:00,227.4,227.49,226.83,227.46,32135.0,226.1736,226.2631,225.6066,226.2332,32135.0
2022-02-07 15:05:00,227.45,227.58,226.69,227.08,26368.0,226.2233,226.3526,225.4674,225.8553,26368.0
2022-02-07 15:10:00,227.11,228.43,227.11,228.43,51606.0,225.8851,227.198,225.8851,227.198,51606.0
2022-02-07 15:15:00,228.47,228.52,228.1,228.11,29937.0,227.2378,227.2875,226.8698,226.8797,29937.0
2022-02-07 15:20:00,228.06,228.25,227.35,227.44,25985.0,226.83,227.019,226.1238,226.2133,25985.0
2022-02-07 15:25:00,227.46,227.61,226.77,227.06,31912.0,226.2332,226.3824,225.547,225.8354,31912.0
2022-02-07 15:30:00,227.08,227.29,226.79,227.05,30200.0,225.8553,226.0641,225.5668,225.8254,30200.0
2022-02-07 15:35:00,227.03,227.27,226.56,226.66,50115.0,225.8055,226.0443,225.3381,225.4375,50115.0
2022-02-07 15:40:00,226.68,227.0,226.35,226.8,41828.0,225.4574,225.7757,225.1292,225.5768,41828.0
2022-02-07 15:45:00,226.74,226.86,226.25,226.31,49846.0,225.5171,225.6365,225.0298,225.0894,49846.0
2022-02-07 15:50:00,226.32,226.54,224.25,224.36,118786.0,225.0994,225.3182,223.0405,223.1499,118786.0
2022-02-07 15:55:00,224.45,225.0,224.02,224.95,115555.0,223.2395,223.7865,222.8118,223.7368,115555.0
2022-02-08 09:30:00,220.84,223.65,219.8,222.4,217849.0,219.6489,222.4438,218.6145,221.2005,217849.0
2022-02-08 09:35:00,222.39,224.29,222.35,223.32,82701.0,221.1906,223.0803,221.1508,222.1156,82701.0
2022-02-08 09:40:00,223.41,224.85,222.88,224.5,56923.0,222.2051,223.6373,221.6779,223.2892,56923.0
2022-02-08 09:45:00,224.49,225.74,223.84,224.74,59819.0,223.2792,224.5225,222.6328,223.5279,59819.0
2022-02-08 09:50:00,224.78,225.08,224.1,224.83,56125.0,223.5677,223.8661,222.8914,223.6174,56125.0
2022-02-08 09:55:00,224.76,225.53,223.83,225.32,61297.0,223.5478,224.3136,222.6228,224.1048,61297.0
2022-02-08 10:00:00,225.36,225.43,222.76,222.76,82404.0,224.1446,224.2142,221.5586,221.5586,82404.0
2022-02-08 10:05:00,222.81,223.39,221.6,222.37,52027.0,221.6083,222.1852,220.4048,221.1707,52027.0
2022-02-08 10:10:00,222.26,222.7,221.29,221.61,57891.0,221.0613,221.4989,220.0965,220.4148,57891.0
2022-02-08 10:15:00,221.57,222.9,221.39,222.16,57625.0,220.375,221.6978,220.196,220.9618,57625.0
2022-02-08 10:20:00,222.23,224.04,222.11,223.78,41489.0,221.0314,222.8317,220.9121,222.5731,41489.0
2022-02-08 10:25:00,223.85,224.01,221.52,222.2,55587.0,222.6427,222.8018,220.3253,221.0016,55587.0
2022-02-08 10:30:00,222.1,222.26,220.77,221.1,39645.0,220.9021,221.0613,219.5793,219.9075,39645.0
2022-02-08 10:35:00,221.06,222.84,220.87,222.75,32338.0,219.8677,221.6381,219.6788,221.5486,32338.0
2022-02-08 10:40:00,222.7,223.2,222.5,223.1,22507.0,221.4989,221.9962,221.3,221.8967,22507.0
2022-02-08 10:45:00,223.11,224.19,223.11,223.82,34286.0,221.9067,222.9809,221.9067,222.6129,34286.0
2022-02-08 10:50:00,223.83,225.1,223.58,225.1,44869.0,222.6228,223.886,222.3742,223.886,44869.0
2022-02-08 10:55:00,225.12,225.21,224.12,224.26,36073.0,223.9059,223.9954,222.9112,223.0505,36073.0
2022-02-08 11:00:00,224.32,224.65,223.92,224.2,24223.0,223.1102,223.4384,222.7123,222.9908,24223.0
2022-02-08 11:05:00,224.14,224.29,223.0,223.42,48958.0,222.9311,223.0803,221.7973,222.215,48958.0
2022-02-08 11:10:00,223.46,223.84,222.95,223.84,34825.0,222.2548,222.6328,221.7476,222.6328,34825.0
2022-02-08 11:15:00,223.86,224.08,223.21,223.48,18613.0,222.6526,222.8715,222.0062,222.2747,18613.0
2022-02-08 11:20:00,223.54,223.54,222.1,222.25,31295.0,222.3344,222.3344,220.9021,221.0513,31295.0
2022-02-08 11:25:00,222.26,222.87,222.19,222.79,17717.0,221.0613,221.668,220.9917,221.5884,17717.0
2022-02-08 11:30:00,222.88,223.5,222.8,222.95,23509.0,221.6779,222.2946,221.5984,221.7476,23509.0
2022-02-08 11:35:00,223.05,223.5,222.73,222.85,20214.0,221.847,222.2946,221.5287,221.6481,20214.0
2022-02-08 11:40:00,222.74,223.18,222.33,222.97,17085.0,221.5387,221.9763,221.1309,221.7674,17085.0
2022-02-08 11:45:00,222.9,223.55,222.75,222.95,13934.0,221.6978,222.3443,221.5486,221.7476,13934.0
2022-02-08 11:50:00,222.96,223.21,222.33,222.62,17844.0,221.7575,222.0062,221.1309,221.4193,17844.0
2022-02-08 11:55:00,222.67,223.18,222.43,222.98,13571.0,221.4691,221.9763,221.2304,221.7774,13571.0
2022-02-08 12:00:00,223.0,223.37,222.61,222.69,31360.0,221.7973,222.1653,221.4094,221.489,31360.0
2022-02-08 12:05:00,222.57,222.57,220.7,221.05,41755.0,221.3696,221.3696,219.5097,219.8578,41755.0
2022-02-08 12:10:00,221.03,221.14,220.3,220.4,32177.0,219.8379,219.9473,219.1118,219.2113,32177.0
2022-02-08 12:15:00,220.46,221.41,220.34,220.77,35360.0,219.271,220.2159,219.1516,219.5793,35360.0
2022-02-08 12:20:00,220.75,221.2,220.64,221.0,16221.0,219.5594,220.007,219.45,219.8081,16221.0
2022-02-08 12:25:00,220.99,221.0,220.36,220.79,23661.0,219.7981,219.8081,219.1715,219.5992,23661.0
2022-02-08 12:30:00,220.84,221.78,220.65,221.67,27454.0,219.6489,220.5839,219.46,220.4745,27454.0
2022-02-08 12:35:00,221.65,221.98,221.27,221.69,28411.0,220.4546,220.7828,220.0766,220.4943,28411.0
2022-02-08 12:40:00,221.62,221.65,220.81,221.0,36363.0,220.4247,220.4546,219.6191,219.8081,36363.0
2022-02-08 12:45:00,221.08,221.17,220.54,220.84,20645.0,219.8876,219.9772,219.3506,219.6489,20645.0
2022-02-08 12:50:00,220.81,221.1,220.46,220.71,21627.0,219.6191,219.9075,219.271,219.5196,21627.0
2022-02-08 12:55:00,220.74,220.74,220.19,220.32,29869.0,219.5495,219.5495,219.0024,219.1317,29869.0
2022-02-08 13:00:00,220.31,220.31,219.65,219.93,35991.0,219.1218,219.1218,218.4654,218.7438,35991.0
2022-02-08 13:05:00,219.93,219.93,219.15,219.6,36698.0,218.7438,218.7438,217.968,218.4156,36698.0
2022-02-08 13:10:00,219.52,220.24,219.15,219.76,27058.0,218.3361,219.0522,217.968,218.5748,27058.0
2022-02-08 13:15:00,219.7,219.7,218.44,218.67,38924.0,218.5151,218.5151,217.2619,217.4906,38924.0
2022-02-08 13:20:00,218.59,219.0,218.28,218.65,36639.0,217.4111,217.8189,217.1027,217.4707,36639.0
2022-02-08 13:25:00,218.63,219.12,218.59,218.89,13653.0,217.4509,217.9382,217.4111,217.7095,13653.0
2022-02-08 13:30:00,218.99,219.1,218.71,218.99,16816.0,217.8089,217.9183,217.5304,217.8089,16816.0
2022-02-08 13:35:00,219.0,220.08,218.11,218.33,78623.0,217.8189,218.893,216.9337,217.1525,78623.0
2022-02-08 13:40:00,218.25,218.65,218.15,218.64,21344.0,217.0729,217.4707,216.9734,217.4608,21344.0
2022-02-08 13:45:00,218.62,219.22,218.47,219.14,26838.0,217.4409,218.0377,217.2917,217.9581,26838.0
2022-02-08 13:50:00,219.2,219.6,218.92,219.28,14306.0,218.0178,218.4156,217.7393,218.0973,14306.0
2022-02-08 13:55:00,219.2,219.25,218.85,218.92,18270.0,218.0178,218.0675,217.6697,217.7393,18270.0
2022-02-08 14:00:00,219.03,219.89,219.03,219.8,39880.0,217.8487,218.7041,217.8487,218.6145,39880.0
2022-02-08 14:05:00,219.86,219.86,219.3,219.51,31453.0,218.6742,218.6742,218.1172,218.3261,31453.0
2022-02-08 14:10:00,219.51,219.78,219.23,219.24,12477.0,218.3261,218.5947,218.0476,218.0576,12477.0
2022-02-08 14:15:00,219.26,219.3,218.31,218.61,32220.0,218.0775,218.1172,217.1326,217.431,32220.0
2022-02-08 14:20:00,218.62,218.84,218.25,218.47,29281.0,217.4409,217.6597,217.0729,217.2917,29281.0
2022-02-08 14:25:00,218.48,218.61,217.6,217.8,39143.0,217.3017,217.431,216.4264,216.6253,39143.0
2022-02-08 14:30:00,217.73,218.11,217.65,218.08,80246.0,216.5557,216.9337,216.4761,216.9038,80246.0
2022-02-08 14:35:00,218.05,218.21,217.34,217.38,35366.0,216.874,217.0331,216.1678,216.2076,35366.0
2022-02-08 14:40:00,217.4,217.52,216.76,217.17,68379.0,216.2275,216.3468,215.5909,215.9987,68379.0
2022-02-08 14:45:00,217.16,217.39,216.65,216.8,47084.0,215.9888,216.2175,215.4815,215.6307,47084.0
2022-02-08 14:50:00,216.81,217.6,216.81,217.34,41184.0,215.6407,216.4264,215.6407,216.1678,41184.0
2022-02-08 14:55:00,217.39,217.64,217.0,217.25,30269.0,216.2175,216.4662,215.8296,216.0783,30269.0
2022-02-08 15:00:00,217.22,217.54,216.87,217.09,20190.0,216.0485,216.3667,215.7003,215.9192,20190.0
2022-02-08 15:05:00,217.04,217.15,216.17,216.97,50341.0,215.8694,215.9788,215.0041,215.7998,50341.0
2022-02-08 15:10:00,216.96,217.6,216.79,217.27,47787.0,215.7899,216.4264,215.6208,216.0982,47787.0
2022-02-08 15:15:00,217.22,217.82,217.22,217.53,28593.0,216.0485,216.6452,216.0485,216.3568,28593.0
2022-02-08 15:20:00,217.53,217.68,216.61,217.26,40147.0,216.3568,216.506,215.4417,216.0882,40147.0
2022-02-08 15:25:00,217.27,218.11,216.96,218.1,41553.0,216.0982,216.9337,215.7899,216.9237,41553.0
2022-02-08 15:30:00,218.15,219.3,217.93,219.07,80049.0,216.9734,218.1172,216.7546,217.8885,80049.0
2022-02-08 15:35:00,219.05,219.61,218.86,219.59,53318.0,217.8686,218.4256,217.6796,218.4057,53318.0
2022-02-08 15:40:00,219.58,220.39,219.58,219.73,85341.0,218.3957,219.2014,218.3957,218.5449,85341.0
2022-02-08 15:45:00,219.71,220.27,219.45,220.04,53000.0,218.525,219.082,218.2664,218.8532,53000.0
2022-02-08 15:50:00,220.04,220.84,219.18,220.63,77537.0,218.8532,219.6489,217.9979,219.4401,77537.0
2022-02-08 15:55:00,220.6,221.2,219.95,220.26,80132.0,219.4102,220.007,218.7637,219.0721,80132.0
2022-02-09 09:30:00,224.2,225.09,222.21,224.55,130961.0,222.9908,223.876,221.0115,223.3389,130961.0
2022-02-09 09:35:00,224.44,227.45,224.15,227.01,127280.0,223.2295,226.2233,222.9411,225.7857,127280.0
2022-02-09 09:40:00,226.74,226.74,225.12,225.15,60411.0,225.5171,225.5171,223.9059,223.9357,60411.0
2022-02-09 09:45:00,225.18,225.69,224.81,225.18,67563.0,223.9655,224.4728,223.5975,223.9655,67563.0
2022-02-09 09:50:00,225.17,226.0,224.18,225.87,56843.0,223.9556,224.7811,222.9709,224.6518,56843.0
2022-02-09 09:55:00,225.84,226.0,224.66,225.08,55594.0,224.622,224.7811,223.4483,223.8661,55594.0
2022-02-09 10:00:00,225.0,226.0,224.77,225.73,57584.0,223.7865,224.7811,223.5577,224.5126,57584.0
2022-02-09 10:05:00,225.74,226.5,224.94,225.96,71067.0,224.5225,225.2784,223.7268,224.7413,71067.0
2022-02-09 10:10:00,225.99,226.1,224.55,225.11,56373.0,224.7712,224.8806,223.3389,223.8959,56373.0
2022-02-09 10:15:00,225.2,225.3,224.62,224.64,31122.0,223.9854,224.0849,223.4085,223.4284,31122.0
2022-02-09 10:20:00,224.62,226.25,224.49,225.79,66494.0,223.4085,225.0298,223.2792,224.5722,66494.0
2022-02-09 10:25:00,225.81,226.35,225.56,225.79,39229.0,224.5921,225.1292,224.3435,224.5722,39229.0
2022-02-09 10:30:00,225.8,226.0,225.22,225.57,29554.0,224.5822,224.7811,224.0053,224.3534,29554.0
2022-02-09 10:35:00,225.53,225.58,224.42,224.58,27469.0,224.3136,224.3634,223.2096,223.3688,27469.0
2022-02-09 10:40:00,224.54,224.73,224.09,224.2,34292.0,223.329,223.518,222.8814,222.9908,34292.0
2022-02-09 10:45:00,224.21,224.82,224.05,224.67,31078.0,223.0008,223.6075,222.8416,223.4583,31078.0
2022-02-09 10:50:00,224.75,225.2,224.5,224.68,25250.0,223.5378,223.9854,223.2892,223.4682,25250.0
2022-02-09 10:55:00,224.87,225.6,224.84,225.5,34472.0,223.6572,224.3833,223.6274,224.2838,34472.0
2022-02-09 11:00:00,225.6,226.48,225.59,226.38,40259.0,224.3833,225.2585,224.3733,225.1591,40259.0
2022-02-09 11:05:00,226.38,226.52,225.63,225.95,32414.0,225.1591,225.2983,224.4131,224.7314,32414.0
2022-02-09 11:10:00,225.91,226.32,225.3,225.4,25762.0,224.6916,225.0994,224.0849,224.1843,25762.0
2022-02-09 11:15:00,225.3,225.82,225.15,225.75,25460.0,224.0849,224.6021,223.9357,224.5325,25460.0
2022-02-09 11:20:00,225.71,226.09,225.43,226.09,11972.0,224.4927,224.8706,224.2142,224.8706,11972.0
2022-02-09 11:25:00,226.19,227.11,226.19,226.75,37815.0,224.9701,225.8851,224.9701,225.5271,37815.0
2022-02-09 11:30:00,226.63,226.79,226.03,226.48,39924.0,225.4077,225.5668,224.8109,225.2585,39924.0
2022-02-09 11:35:00,226.47,226.79,226.01,226.13,17587.0,225.2486,225.5668,224.7911,224.9104,17587.0
2022-02-09 11:40:00,226.11,226.66,226.1,226.5,14063.0,224.8905,225.4375,224.8806,225.2784,14063.0
2022-02-09 11:45:00,226.66,227.19,226.66,227.0,34138.0,225.4375,225.9647,225.4375,225.7757,34138.0
2022-02-09 11:50:00,227.0,227.09,226.24,226.34,39352.0,225.7757,225.8652,225.0198,225.1193,39352.0
2022-02-09 11:55:00,226.23,226.5,225.91,226.43,24105.0,225.0099,225.2784,224.6916,225.2088,24105.0
2022-02-09 12:00:00,226.41,226.99,226.27,226.98,34814.0,225.1889,225.7658,225.0496,225.7558,34814.0
2022-02-09 12:05:00,227.0,227.0,225.37,225.76,24992.0,225.7757,225.7757,224.1545,224.5424,24992.0
2022-02-09 12:10:00,225.73,225.85,225.33,225.53,26343.0,224.5126,224.6319,224.1147,224.3136,26343.0
2022-02-09 12:15:00,225.68,225.71,225.25,225.55,16593.0,224.4628,224.4927,224.0351,224.3335,16593.0
2022-02-09 12:20:00,225.6,225.88,225.35,225.67,24124.0,224.3833,224.6618,224.1346,224.4529,24124.0
2022-02-09 12:25:00,225.67,227.09,225.55,226.95,34818.0,224.4529,225.8652,224.3335,225.726,34818.0
2022-02-09 12:30:00,226.98,228.07,226.87,227.78,68010.0,225.7558,226.8399,225.6464,226.5515,68010.0
2022-02-09 12:35:00,227.75,229.28,227.75,229.22,63174.0,226.5217,228.0434,226.5217,227.9837,63174.0
2022-02-09 12:40:00,229.18,229.77,228.42,229.33,78972.0,227.944,228.5308,227.1881,228.0931,78972.0
2022-02-09 12:45:00,229.35,230.37,229.29,230.31,68691.0,228.113,229.1275,228.0534,229.0679,68691.0
2022-02-09 12:50:00,230.32,230.32,229.18,229.44,47847.0,229.0778,229.0778,227.944,228.2026,47847.0
2022-02-09 12:55:00,229.43,229.44,228.7,228.77,37050.0,228.1926,228.2026,227.4665,227.5362,37050.0
2022-02-09 13:00:00,228.85,229.35,228.59,229.35,30080.0,227.6157,228.113,227.3571,228.113,30080.0
2022-02-09 13:05:00,229.33,230.1,228.79,229.82,22229.0,228.0931,228.859,227.5561,228.5805,22229.0
2022-02-09 13:10:00,229.82,230.1,228.8,228.97,27417.0,228.5805,228.859,227.566,227.7351,27417.0
2022-02-09 13:15:00,229.15,230.02,229.1,230.02,19895.0,227.9141,228.7794,227.8644,228.7794,19895.0
2022-02-09 13:20:00,229.94,230.53,229.7,230.5,30548.0,228.6999,229.2867,228.4611,229.2568,30548.0
2022-02-09 13:25:00,230.52,230.61,229.83,229.89,19705.0,229.2767,229.3662,228.5904,228.6501,19705.0
2022-02-09 13:30:00,229.91,230.61,229.91,230.54,18207.0,228.67,229.3662,228.67,229.2966,18207.0
2022-02-09 13:35:00,230.3,230.41,229.87,229.99,19959.0,229.0579,229.1673,228.6302,228.7496,19959.0
2022-02-09 13:40:00,229.91,230.68,229.66,230.41,15322.0,228.67,229.4359,228.4214,229.1673,15322.0
2022-02-09 13:45:00,230.33,230.48,229.88,230.09,18390.0,229.0878,229.2369,228.6402,228.849,18390.0
2022-02-09 13:50:00,230.09,231.41,230.09,231.41,41541.0,228.849,230.1619,228.849,230.1619,41541.0
2022-02-09 13:55:00,231.37,231.47,230.99,231.43,19756.0,230.1221,230.2216,229.7442,230.1818,19756.0
2022-02-09 14:00:00,231.41,232.01,231.41,231.81,43327.0,230.1619,230.7587,230.1619,230.5598,43327.0
2022-02-09 14:05:00,231.75,232.49,231.71,232.15,36132.0,230.5001,231.2361,230.4603,230.8979,36132.0
2022-02-09 14:10:00,232.2,232.34,231.65,232.2,26654.0,230.9477,231.0869,230.4006,230.9477,26654.0
2022-02-09 14:15:00,232.24,232.58,231.81,232.44,19064.0,230.9874,231.3256,230.5598,231.1864,19064.0
2022-02-09 14:20:00,232.49,233.11,232.44,232.85,47383.0,231.2361,231.8528,231.1864,231.5942,47383.0
2022-02-09 14:25:00,232.91,233.0,232.56,232.58,18490.0,231.6538,231.7434,231.3057,231.3256,18490.0
2022-02-09 14:30:00,232.6,232.62,232.18,232.26,29143.0,231.3455,231.3654,230.9278,231.0073,29143.0
2022-02-09 14:35:00,232.24,232.24,231.58,232.04,30887.0,230.9874,230.9874,230.331,230.7885,30887.0
2022-02-09 14:40:00,232.04,232.38,231.78,232.26,22292.0,230.7885,231.1267,230.5299,231.0073,22292.0
2022-02-09 14:45:00,232.31,232.37,231.6,231.99,25505.0,231.0571,231.1167,230.3509,230.7388,25505.0
2022-02-09 14:50:00,231.9,232.7,231.82,232.49,28712.0,230.6493,231.445,230.5697,231.2361,28712.0
2022-02-09 14:55:00,232.45,233.0,232.1,232.48,37550.0,231.1963,231.7434,230.8482,231.2262,37550.0
2022-02-09 15:00:00,232.48,233.37,232.46,232.81,43195.0,231.2262,232.1114,231.2063,231.5544,43195.0
2022-02-09 15:05:00,232.84,233.1,232.6,232.97,20070.0,231.5842,231.8428,231.3455,231.7135,20070.0
2022-02-09 15:10:00,233.15,233.27,231.74,231.74,42985.0,231.8925,232.0119,230.4901,230.4901,42985.0
2022-02-09 15:15:00,231.77,231.96,230.85,231.49,39970.0,230.52,230.709,229.6049,230.2415,39970.0
2022-02-09 15:20:00,231.52,232.23,231.31,232.23,19593.0,230.2713,230.9775,230.0625,230.9775,19593.0
2022-02-09 15:25:00,232.21,232.31,231.5,232.3,28301.0,230.9576,231.0571,230.2514,231.0471,28301.0
2022-02-09 15:30:00,232.29,232.81,232.29,232.67,31995.0,231.0372,231.5544,231.0372,231.4151,31995.0
2022-02-09 15:35:00,232.67,232.7,232.28,232.55,28542.0,231.4151,231.445,231.0272,231.2958,28542.0
2022-02-09 15:40:00,232.58,232.58,231.69,232.03,31616.0,231.3256,231.3256,230.4404,230.7786,31616.0
2022-02-09 15:45:00,232.0,232.16,231.71,231.95,43111.0,230.7487,230.9079,230.4603,230.699,43111.0
2022-02-09 15:50:00,232.0,232.0,230.85,231.57,61014.0,230.7487,230.7487,229.6049,230.3211,61014.0
2022-02-09 15:55:00,231.57,232.01,231.39,231.97,49497.0,230.3211,230.7587,230.142,230.7189,49497.0
2022-02-10 09:30:00,228.27,231.25,226.74,230.92,110267.0,227.0389,230.0028,225.5171,229.6746,110267.0
2022-02-10 09:35:00,231.01,233.0,230.77,233.0,86101.0,229.7641,231.7434,229.5254,231.7434,86101.0
2022-02-10 09:40:00,232.97,233.43,231.66,232.24,52869.0,231.7135,232.171,230.4106,230.9874,52869.0
2022-02-10 09:45:00,232.41,233.0,231.59,232.24,35283.0,231.1565,231.7434,230.341,230.9874,35283.0
2022-02-10 09:50:00,232.33,234.32,232.32,233.79,54317.0,231.077,233.0562,231.067,232.5291,54317.0
2022-02-10 09:55:00,233.86,234.19,233.5,233.83,25637.0,232.5987,232.9269,232.2407,232.5689,25637.0
2022-02-10 10:00:00,233.78,234.76,233.51,234.32,42744.0,232.5191,233.4939,232.2506,233.0562,42744.0
2022-02-10 10:05:00,234.22,234.51,233.75,234.16,28740.0,232.9568,233.2452,232.4893,232.8971,28740.0
2022-02-10 10:10:00,234.3,234.3,233.22,233.22,24953.0,233.0363,233.0363,231.9622,231.9622,24953.0
2022-02-10 10:15:00,233.22,233.3,231.9,232.48,36856.0,231.9622,232.0417,230.6493,231.2262,36856.0
2022-02-10 10:20:00,232.46,232.53,231.78,232.5,17834.0,231.2063,231.2759,230.5299,231.246,17834.0
2022-02-10 10:25:00,232.49,233.6,232.27,233.55,19577.0,231.2361,232.3401,231.0173,232.2904,19577.0
2022-02-10 10:30:00,233.62,234.22,233.3,233.3,19924.0,232.36,232.9568,232.0417,232.0417,19924.0
2022-02-10 10:35:00,233.36,233.5,232.9,233.2,14751.0,232.1014,232.2407,231.6439,231.9423,14751.0
2022-02-10 10:40:00,233.22,233.35,232.52,232.69,23760.0,231.9622,232.0915,231.2659,231.435,23760.0
2022-02-10 10:45:00,232.5,232.5,231.92,232.08,36474.0,231.246,231.246,230.6692,230.8283,36474.0
2022-02-10 10:50:00,232.1,232.1,230.8,231.06,48824.0,230.8482,230.8482,229.5552,229.8138,48824.0
2022-02-10 10:55:00,231.02,231.11,230.62,230.96,40642.0,229.774,229.8635,229.3762,229.7144,40642.0
2022-02-10 11:00:00,231.02,231.35,230.4,230.94,27339.0,229.774,230.1022,229.1574,229.6945,27339.0
2022-02-10 11:05:00,230.82,231.45,230.79,231.18,12056.0,229.5751,230.2017,229.5453,229.9332,12056.0
2022-02-10 11:10:00,231.24,231.34,230.53,231.01,16892.0,229.9928,230.0923,229.2867,229.7641,16892.0
2022-02-10 11:15:00,231.01,231.24,230.58,230.73,10037.0,229.7641,229.9928,229.3364,229.4856,10037.0
2022-02-10 11:20:00,230.78,231.02,230.27,230.75,9582.0,229.5353,229.774,229.0281,229.5055,9582.0
2022-02-10 11:25:00,230.68,231.02,230.57,230.71,9609.0,229.4359,229.774,229.3265,229.4657,9609.0
2022-02-10 11:30:00,230.57,230.57,229.69,229.72,28867.0,229.3265,229.3265,228.4512,228.481,28867.0
2022-02-10 11:35:00,229.71,230.24,229.43,230.12,19473.0,228.4711,228.9982,228.1926,228.8789,19473.0
2022-02-10 11:40:00,230.19,231.04,230.07,230.99,15058.0,228.9485,229.7939,228.8292,229.7442,15058.0
2022-02-10 11:45:00,231.0,232.0,230.91,231.74,15990.0,229.7541,230.7487,229.6646,230.4901,15990.0
2022-02-10 11:50:00,231.74,232.0,231.51,231.73,20131.0,230.4901,230.7487,230.2614,230.4802,20131.0
2022-02-10 11:55:00,231.8,232.55,231.8,232.14,13146.0,230.5498,231.2958,230.5498,230.888,13146.0
2022-02-10 12:00:00,232.31,232.31,231.43,231.5,17397.0,231.0571,231.0571,230.1818,230.2514,17397.0
2022-02-10 12:05:00,231.57,231.88,231.4,231.78,9575.0,230.3211,230.6294,230.152,230.5299,9575.0
2022-02-10 12:10:00,231.86,232.31,231.86,232.29,8450.0,230.6095,231.0571,230.6095,231.0372,8450.0
2022-02-10 12:15:00,232.2,232.61,231.96,232.49,15231.0,230.9477,231.3555,230.709,231.2361,15231.0
2022-02-10 12:20:00,232.59,232.77,232.31,232.31,5329.0,231.3356,231.5146,231.0571,231.0571,5329.0
2022-02-10 12:25:00,232.25,232.52,232.21,232.23,7120.0,230.9974,231.2659,230.9576,230.9775,7120.0
2022-02-10 12:30:00,232.27,232.43,231.32,231.47,11552.0,231.0173,231.1764,230.0724,230.2216,11552.0
2022-02-10 12:35:00,231.53,232.2,231.42,232.13,6623.0,230.2813,230.9477,230.1719,230.878,6623.0
2022-02-10 12:40:00,232.13,232.53,232.06,232.12,17258.0,230.878,231.2759,230.8084,230.8681,17258.0
2022-02-10 12:45:00,232.12,232.2,229.63,230.33,41526.0,230.8681,230.9477,228.3915,229.0878,41526.0
2022-02-10 12:50:00,230.31,230.69,229.62,230.48,25931.0,229.0679,229.4458,228.3816,229.2369,25931.0
2022-02-10 12:55:00,230.37,231.0,230.26,230.93,22972.0,229.1275,229.7541,229.0181,229.6845,22972.0
2022-02-10 13:00:00,230.9,231.45,230.5,231.45,14223.0,229.6547,230.2017,229.2568,230.2017,14223.0
2022-02-10 13:05:00,231.21,231.37,230.71,230.95,9612.0,229.963,230.1221,229.4657,229.7044,9612.0
2022-02-10 13:10:00,230.99,231.11,230.6,230.65,9066.0,229.7442,229.8635,229.3563,229.406,9066.0
2022-02-10 13:15:00,230.52,230.58,229.5,229.5,17021.0,229.2767,229.3364,228.2622,228.2622,17021.0
2022-02-10 13:20:00,229.47,229.99,229.21,229.99,13049.0,228.2324,228.7496,227.9738,228.7496,13049.0
2022-02-10 13:25:00,229.96,230.11,229.21,229.21,15477.0,228.7197,228.8689,227.9738,227.9738,15477.0
2022-02-10 13:30:00,229.33,229.51,228.67,228.74,30427.0,228.0931,228.2722,227.4367,227.5063,30427.0
2022-02-10 13:35:00,228.66,229.12,228.19,229.12,17537.0,227.4268,227.8843,226.9593,227.8843,17537.0
2022-02-10 13:40:00,229.09,229.48,228.95,229.43,11557.0,227.8544,228.2423,227.7152,228.1926,11557.0
2022-02-10 13:45:00,229.34,229.77,229.23,229.53,14004.0,228.1031,228.5308,227.9937,228.2921,14004.0
2022-02-10 13:50:00,229.58,229.6,229.09,229.09,5876.0,228.3418,228.3617,227.8544,227.8544,5876.0
2022-02-10 13:55:00,229.13,229.79,228.94,229.79,6820.0,227.8942,228.5507,227.7052,228.5507,6820.0
2022-02-10 14:00:00,229.77,229.88,229.36,229.36,20149.0,228.5308,228.6402,228.123,228.123,20149.0
2022-02-10 14:05:00,229.3,229.6,228.95,229.6,15182.0,228.0633,228.3617,227.7152,228.3617,15182.0
2022-02-10 14:10:00,229.67,229.67,228.97,229.07,7516.0,228.4313,228.4313,227.7351,227.8345,7516.0
2022-02-10 14:15:00,228.9,228.9,228.33,228.41,11429.0,227.6655,227.6655,227.0985,227.1781,11429.0
2022-02-10 14:20:00,228.5,228.89,228.25,228.85,16613.0,227.2676,227.6555,227.019,227.6157,16613.0
2022-02-10 14:25:00,228.85,229.58,228.84,229.38,17152.0,227.6157,228.3418,227.6058,228.1429,17152.0
2022-02-10 14:30:00,229.38,229.65,229.06,229.4,10019.0,228.1429,228.4114,227.8246,228.1628,10019.0
2022-02-10 14:35:00,229.49,229.98,229.08,229.7,12006.0,228.2523,228.7396,227.8445,228.4611,12006.0
2022-02-10 14:40:00,229.76,230.18,229.64,229.66,19099.0,228.5208,228.9386,228.4015,228.4214,19099.0
2022-02-10 14:45:00,229.72,229.97,229.0,229.06,13590.0,228.481,228.7297,227.7649,227.8246,13590.0
2022-02-10 14:50:00,229.07,229.55,228.71,228.9,14239.0,227.8345,228.312,227.4765,227.6655,14239.0
2022-02-10 14:55:00,228.87,228.98,228.3,228.54,11458.0,227.6356,227.745,227.0687,227.3074,11458.0
2022-02-10 15:00:00,228.57,228.88,227.97,228.73,27198.0,227.3372,227.6456,226.7405,227.4964,27198.0
2022-02-10 15:05:00,228.69,229.14,228.58,229.13,15866.0,227.4566,227.9042,227.3472,227.8942,15866.0
2022-02-10 15:10:00,229.14,229.44,228.9,229.22,11883.0,227.9042,228.2026,227.6655,227.9837,11883.0
2022-02-10 15:15:00,229.2,229.65,228.75,228.9,21350.0,227.9638,228.4114,227.5163,227.6655,21350.0
2022-02-10 15:20:00,228.98,229.17,228.47,228.97,20880.0,227.745,227.934,227.2378,227.7351,20880.0
2022-02-10 15:25:00,228.95,229.07,228.27,228.34,18117.0,227.7152,227.8345,227.0389,227.1085,18117.0
2022-02-10 15:30:00,228.25,228.25,227.3,227.38,34233.0,227.019,227.019,226.0741,226.1537,34233.0
2022-02-10 15:35:00,227.39,227.48,227.05,227.25,21498.0,226.1636,226.2531,225.8254,226.0244,21498.0
2022-02-10 15:40:00,227.27,227.48,227.0,227.25,19839.0,226.0443,226.2531,225.7757,226.0244,19839.0
2022-02-10 15:45:00,227.23,227.3,226.71,227.02,29772.0,226.0045,226.0741,225.4873,225.7956,29772.0
2022-02-10 15:50:00,227.14,228.14,226.83,227.47,51360.0,225.915,226.9096,225.6066,226.2432,51360.0
2022-02-10 15:55:00,227.47,228.5,227.47,228.04,42159.0,226.2432,227.2676,226.2432,226.8101,42159.0
2022-02-11 09:30:00,228.46,230.41,228.1,229.59,35632.0,227.2278,229.1673,226.8698,228.3517,35632.0
2022-02-11 09:35:00,229.33,230.19,228.96,229.95,21724.0,228.0931,228.9485,227.7251,228.7098,21724.0
2022-02-11 09:40:00,230.04,230.04,228.42,228.64,16584.0,228.7993,228.7993,227.1881,227.4069,16584.0
2022-02-11 09:45:00,228.62,229.89,228.62,229.36,32863.0,227.387,228.6501,227.387,228.123,32863.0
2022-02-11 09:50:00,229.35,229.39,227.8,228.09,23344.0,228.113,228.1528,226.5714,226.8598,23344.0
2022-02-11 09:55:00,228.12,228.2,226.51,226.87,30273.0,226.8897,226.9692,225.2884,225.6464,30273.0
2022-02-11 10:00:00,226.82,227.18,226.29,227.11,28729.0,225.5967,225.9547,225.0695,225.8851,28729.0
2022-02-11 10:05:00,227.15,227.78,226.54,226.58,18577.0,225.9249,226.5515,225.3182,225.358,18577.0
2022-02-11 10:10:00,226.51,226.57,224.67,225.49,65108.0,225.2884,225.348,223.4583,224.2739,65108.0
2022-02-11 10:15:00,225.19,225.41,224.43,225.22,25857.0,223.9755,224.1943,223.2196,224.0053,25857.0
2022-02-11 10:20:00,225.2,225.85,225.12,225.61,21167.0,223.9854,224.6319,223.9059,224.3932,21167.0
2022-02-11 10:25:00,225.53,225.84,224.87,225.18,18729.0,224.3136,224.622,223.6572,223.9655,18729.0
2022-02-11 10:30:00,225.39,226.06,225.05,225.28,20143.0,224.1744,224.8408,223.8362,224.065,20143.0
2022-02-11 10:35:00,225.3,226.25,224.9,226.06,17985.0,224.0849,225.0298,223.687,224.8408,17985.0
2022-02-11 10:40:00,226.05,226.22,225.28,225.98,19418.0,224.8308,224.9999,224.065,224.7612,19418.0
2022-02-11 10:45:00,225.95,226.46,225.67,226.0,11719.0,224.7314,225.2386,224.4529,224.7811,11719.0
2022-02-11 10:50:00,226.0,226.06,224.98,225.44,9555.0,224.7811,224.8408,223.7666,224.2241,9555.0
2022-02-11 10:55:00,225.53,225.57,224.8,225.03,8413.0,224.3136,224.3534,223.5876,223.8163,8413.0
2022-02-11 11:00:00,225.01,226.28,224.83,226.28,11714.0,223.7964,225.0596,223.6174,225.0596,11714.0
2022-02-11 11:05:00,226.21,226.21,224.88,224.92,11936.0,224.99,224.99,223.6671,223.7069,11936.0
2022-02-11 11:10:00,224.95,225.31,224.64,224.98,10819.0,223.7368,224.0948,223.4284,223.7666,10819.0
2022-02-11 11:15:00,224.94,225.11,224.5,225.11,13889.0,223.7268,223.8959,223.2892,223.8959,13889.0
2022-02-11 11:20:00,225.11,225.48,225.06,225.29,9073.0,223.8959,224.2639,223.8462,224.0749,9073.0
2022-02-11 11:25:00,225.21,225.27,224.49,224.63,6176.0,223.9954,224.055,223.2792,223.4185,6176.0
2022-02-11 11:30:00,224.5,225.08,224.08,224.12,12524.0,223.2892,223.8661,222.8715,222.9112,12524.0
2022-02-11 11:35:00,224.21,224.25,223.63,224.06,8821.0,223.0008,223.0405,222.4239,222.8516,8821.0
2022-02-11 11:40:00,224.04,224.24,223.67,224.11,17777.0,222.8317,223.0306,222.4637,222.9013,17777.0
2022-02-11 11:45:00,224.12,225.4,224.12,225.12,23480.0,222.9112,224.1843,222.9112,223.9059,23480.0
2022-02-11 11:50:00,225.05,225.1,224.48,224.65,11973.0,223.8362,223.886,223.2693,223.4384,11973.0
2022-02-11 11:55:00,224.69,225.1,224.5,224.9,6680.0,223.4782,223.886,223.2892,223.687,6680.0
2022-02-11 12:00:00,224.85,224.85,224.29,224.74,8899.0,223.6373,223.6373,223.0803,223.5279,8899.0
2022-02-11 12:05:00,224.65,224.73,224.5,224.5,5545.0,223.4384,223.518,223.2892,223.2892,5545.0
2022-02-11 12:10:00,224.54,224.8,224.5,224.61,4532.0,223.329,223.5876,223.2892,223.3986,4532.0
2022-02-11 12:15:00,224.5,224.57,223.9,223.94,8838.0,223.2892,223.3588,222.6924,222.7322,8838.0
2022-02-11 12:20:00,224.04,224.21,223.87,224.2,8941.0,222.8317,223.0008,222.6626,222.9908,8941.0
2022-02-11 12:25:00,224.12,224.63,224.0,224.46,6039.0,222.9112,223.4185,222.7919,223.2494,6039.0
2022-02-11 12:30:00,224.44,224.79,224.41,224.7,5407.0,223.2295,223.5776,223.1997,223.4881,5407.0
2022-02-11 12:35:00,224.4,224.81,224.4,224.81,5096.0,223.1897,223.5975,223.1897,223.5975,5096.0
2022-02-11 12:40:00,224.92,224.94,224.14,224.14,14471.0,223.7069,223.7268,222.9311,222.9311,14471.0
2022-02-11 12:45:00,224.08,224.12,223.5,223.6,17292.0,222.8715,222.9112,222.2946,222.394,17292.0
2022-02-11 12:50:00,223.65,223.66,222.82,222.9,13562.0,222.4438,222.4537,221.6183,221.6978,13562.0
2022-02-11 12:55:00,222.98,223.15,222.82,223.1,8270.0,221.7774,221.9465,221.6183,221.8967,8270.0
2022-02-11 13:00:00,223.01,223.15,222.61,222.91,7029.0,221.8072,221.9465,221.4094,221.7078,7029.0
2022-02-11 13:05:00,222.83,223.43,222.74,223.33,7735.0,221.6282,222.225,221.5387,222.1255,7735.0
2022-02-11 13:10:00,223.27,223.31,222.27,222.57,16575.0,222.0658,222.1056,221.0712,221.3696,16575.0
2022-02-11 13:15:00,222.62,222.84,222.27,222.83,29798.0,221.4193,221.6381,221.0712,221.6282,29798.0
2022-02-11 13:20:00,222.79,222.87,222.4,222.6,5240.0,221.5884,221.668,221.2005,221.3994,5240.0
2022-02-11 13:25:00,222.36,222.39,222.04,222.12,10496.0,221.1607,221.1906,220.8425,220.922,10496.0
2022-02-11 13:30:00,222.08,222.12,221.34,221.71,23617.0,220.8822,220.922,220.1462,220.5142,23617.0
2022-02-11 13:35:00,221.61,221.75,221.01,221.01,24095.0,220.4148,220.554,219.818,219.818,24095.0
2022-02-11 13:40:00,221.09,221.67,220.81,221.11,22395.0,219.8976,220.4745,219.6191,219.9175,22395.0
2022-02-11 13:45:00,220.93,221.25,220.34,221.1,24406.0,219.7384,220.0567,219.1516,219.9075,24406.0
2022-02-11 13:50:00,221.24,221.62,220.6,221.45,12134.0,220.0468,220.4247,219.4102,220.2556,12134.0
2022-02-11 13:55:00,221.45,221.45,220.55,220.55,10403.0,220.2556,220.2556,219.3605,219.3605,10403.0
2022-02-11 14:00:00,220.5,221.28,220.12,220.79,28412.0,219.3108,220.0866,218.9328,219.5992,28412.0
2022-02-11 14:05:00,220.76,221.54,220.37,220.67,19589.0,219.5694,220.3452,219.1815,219.4799,19589.0
2022-02-11 14:10:00,220.84,221.49,220.34,221.45,25956.0,219.6489,220.2954,219.1516,220.2556,25956.0
2022-02-11 14:15:00,221.42,222.16,221.39,221.85,29503.0,220.2258,220.9618,220.196,220.6535,29503.0
2022-02-11 14:20:00,221.82,222.09,220.89,220.98,20172.0,220.6236,220.8922,219.6987,219.7882,20172.0
2022-02-11 14:25:00,220.87,220.92,220.0,220.25,21625.0,219.6788,219.7285,218.8135,219.0621,21625.0
2022-02-11 14:30:00,220.38,221.37,220.23,221.12,26390.0,219.1914,220.1761,219.0422,219.9274,26390.0
2022-02-11 14:35:00,221.17,221.17,220.64,220.82,16676.0,219.9772,219.9772,219.45,219.629,16676.0
2022-02-11 14:40:00,220.87,220.88,220.06,220.09,16209.0,219.6788,219.6887,218.8731,218.903,16209.0
2022-02-11 14:45:00,220.22,220.45,219.76,220.21,35410.0,219.0323,219.261,218.5748,219.0223,35410.0
2022-02-11 14:50:00,220.0,220.24,219.36,219.68,30624.0,218.8135,219.0522,218.1769,218.4952,30624.0
2022-02-11 14:55:00,219.74,220.29,219.72,220.25,19915.0,218.5549,219.1019,218.535,219.0621,19915.0
2022-02-11 15:00:00,220.24,221.4,220.24,221.12,31154.0,219.0522,220.2059,219.0522,219.9274,31154.0
2022-02-11 15:05:00,221.09,221.19,220.26,220.35,10679.0,219.8976,219.997,219.0721,219.1616,10679.0
2022-02-11 15:10:00,220.43,220.65,220.2,220.35,8423.0,219.2411,219.46,219.0124,219.1616,8423.0
2022-02-11 15:15:00,220.4,221.03,220.17,220.28,14407.0,219.2113,219.8379,218.9825,219.092,14407.0
2022-02-11 15:20:00,220.32,220.53,219.82,219.89,13063.0,219.1317,219.3406,218.6344,218.7041,13063.0
2022-02-11 15:25:00,220.02,220.6,219.97,220.47,10756.0,218.8334,219.4102,218.7836,219.2809,10756.0
2022-02-11 15:30:00,220.33,220.39,219.65,219.92,20732.0,219.1417,219.2014,218.4654,218.7339,20732.0
2022-02-11 15:35:00,219.9,220.01,219.43,219.56,14461.0,218.714,218.8234,218.2465,218.3758,14461.0
2022-02-11 15:40:00,219.55,219.71,218.8,219.12,34320.0,218.3659,218.525,217.6199,217.9382,34320.0
2022-02-11 15:45:00,219.17,219.78,219.01,219.78,23976.0,217.9879,218.5947,217.8288,218.5947,23976.0
2022-02-11 15:50:00,219.86,220.28,219.39,219.83,36831.0,218.6742,219.092,218.2068,218.6444,36831.0
2022-02-11 15:55:00,219.88,220.96,219.56,219.57,36090.0,218.6941,219.7683,218.3758,218.3858,36090.0
2022-02-14 09:30:00,219.32,220.28,217.89,218.49,48913.0,218.1371,219.092,216.7148,217.3116,48913.0
2022-02-14 09:35:00,218.59,220.46,218.46,220.31,27353.0,217.4111,219.271,217.2818,219.1218,27353.0
2022-02-14 09:40:00,220.33,221.0,219.9,220.07,32420.0,219.1417,219.8081,218.714,218.8831,32420.0
2022-02-14 09:45:00,219.95,220.38,218.87,219.8,39995.0,218.7637,219.1914,217.6896,218.6145,39995.0
2022-02-14 09:50:00,219.81,220.88,219.81,220.55,21277.0,218.6245,219.6887,218.6245,219.3605,21277.0
2022-02-14 09:55:00,220.62,220.67,219.45,219.53,26328.0,219.4301,219.4799,218.2664,218.346,26328.0
2022-02-14 10:00:00,219.51,219.51,217.65,218.18,30815.0,218.3261,218.3261,216.4761,217.0033,30815.0
2022-02-14 10:05:00,218.18,218.62,217.98,218.24,23587.0,217.0033,217.4409,216.8044,217.063,23587.0
2022-02-14 10:10:00,218.21,218.75,218.2,218.47,39286.0,217.0331,217.5702,217.0232,217.2917,39286.0
2022-02-14 10:15:00,218.67,218.82,217.33,218.28,31844.0,217.4906,217.6398,216.1579,217.1027,31844.0
2022-02-14 10:20:00,218.21,218.42,217.37,218.22,17350.0,217.0331,217.242,216.1976,217.0431,17350.0
2022-02-14 10:25:00,218.12,218.3,217.5,218.0,15517.0,216.9436,217.1226,216.3269,216.8243,15517.0
2022-02-14 10:30:00,218.0,218.21,217.09,217.2,21754.0,216.8243,217.0331,215.9192,216.0286,21754.0
2022-02-14 10:35:00,217.12,217.36,216.71,216.89,36764.0,215.949,216.1877,215.5412,215.7202,36764.0
2022-02-14 10:40:00,216.88,218.5,216.88,218.15,22959.0,215.7103,217.3216,215.7103,216.9734,22959.0
2022-02-14 10:45:00,218.05,219.14,218.04,219.09,14440.0,216.874,217.9581,216.864,217.9084,14440.0
2022-02-14 10:50:00,219.1,219.1,218.18,218.73,21499.0,217.9183,217.9183,217.0033,217.5503,21499.0
2022-02-14 10:55:00,218.77,219.01,218.09,218.23,16229.0,217.5901,217.8288,216.9138,217.053,16229.0
2022-02-14 11:00:00,218.27,218.55,218.05,218.4,30731.0,217.0928,217.3713,216.874,217.2221,30731.0
2022-02-14 11:05:00,218.4,218.42,217.37,218.04,26528.0,217.2221,217.242,216.1976,216.864,26528.0
2022-02-14 11:10:00,217.96,218.15,217.69,217.77,16979.0,216.7845,216.9734,216.5159,216.5955,16979.0
2022-02-14 11:15:00,217.8,219.12,217.75,219.0,20564.0,216.6253,217.9382,216.5756,217.8189,20564.0
2022-02-14 11:20:00,219.02,219.27,218.5,218.75,23311.0,217.8387,218.0874,217.3216,217.5702,23311.0
2022-02-14 11:25:00,218.8,219.04,218.36,218.36,23921.0,217.6199,217.8586,217.1823,217.1823,23921.0
2022-02-14 11:30:00,218.39,219.06,217.88,218.39,26506.0,217.2121,217.8785,216.7049,217.2121,26506.0
2022-02-14 11:35:00,218.56,218.57,217.86,218.1,26135.0,217.3812,217.3912,216.685,216.9237,26135.0
2022-02-14 11:40:00,218.13,218.56,217.76,218.4,16346.0,216.9535,217.3812,216.5855,217.2221,16346.0
2022-02-14 11:45:00,218.48,218.65,218.19,218.61,9835.0,217.3017,217.4707,217.0132,217.431,9835.0
2022-02-14 11:50:00,218.62,218.67,218.11,218.33,11776.0,217.4409,217.4906,216.9337,217.1525,11776.0
2022-02-14 11:55:00,218.36,218.41,218.16,218.26,10379.0,217.1823,217.232,216.9834,217.0828,10379.0
2022-02-14 12:00:00,218.26,218.45,218.0,218.09,14949.0,217.0828,217.2718,216.8243,216.9138,14949.0
2022-02-14 12:05:00,218.09,218.35,217.99,218.14,17711.0,216.9138,217.1724,216.8143,216.9635,17711.0
2022-02-14 12:10:00,218.17,218.46,218.06,218.24,8060.0,216.9933,217.2818,216.8839,217.063,8060.0
2022-02-14 12:15:00,218.29,218.45,217.8,217.92,10481.0,217.1127,217.2718,216.6253,216.7447,10481.0
2022-02-14 12:20:00,217.85,218.38,217.85,218.28,11548.0,216.6751,217.2022,216.6751,217.1027,11548.0
2022-02-14 12:25:00,218.28,218.85,218.06,218.85,14090.0,217.1027,217.6697,216.8839,217.6697,14090.0
2022-02-14 12:30:00,218.78,219.68,218.78,219.36,18661.0,217.6,218.4952,217.6,218.1769,18661.0
2022-02-14 12:35:00,219.37,219.44,218.77,218.84,14855.0,218.1869,218.2565,217.5901,217.6597,14855.0
2022-02-14 12:40:00,218.88,218.97,218.64,218.84,16084.0,217.6995,217.789,217.4608,217.6597,16084.0
2022-02-14 12:45:00,218.78,219.28,218.68,219.21,8012.0,217.6,218.0973,217.5006,218.0277,8012.0
2022-02-14 12:50:00,219.11,219.26,218.74,218.81,9345.0,217.9283,218.0775,217.5603,217.6299,9345.0
2022-02-14 12:55:00,218.8,218.88,218.11,218.22,15946.0,217.6199,217.6995,216.9337,217.0431,15946.0
2022-02-14 13:00:00,218.32,218.42,217.84,218.4,13174.0,217.1425,217.242,216.6651,217.2221,13174.0
2022-02-14 13:05:00,218.4,218.96,218.35,218.47,8291.0,217.2221,217.7791,217.1724,217.2917,8291.0
2022-02-14 13:10:00,218.53,218.53,218.15,218.19,10110.0,217.3514,217.3514,216.9734,217.0132,10110.0
2022-02-14 13:15:00,218.21,218.29,217.95,218.01,12314.0,217.0331,217.1127,216.7745,216.8342,12314.0
2022-02-14 13:20:00,218.03,218.2,217.27,217.38,18678.0,216.8541,217.0232,216.0982,216.2076,18678.0
2022-02-14 13:25:00,217.41,217.62,217.13,217.22,11531.0,216.2374,216.4463,215.9589,216.0485,11531.0
2022-02-14 13:30:00,217.2,217.23,216.73,217.02,23943.0,216.0286,216.0584,215.5611,215.8495,23943.0
2022-02-14 13:35:00,216.95,217.08,216.76,216.9,10468.0,215.7799,215.9092,215.5909,215.7302,10468.0
2022-02-14 13:40:00,216.9,217.3,216.75,217.14,18684.0,215.7302,216.128,215.581,215.9689,18684.0
2022-02-14 13:45:00,217.02,217.26,216.5,216.61,24486.0,215.8495,216.0882,215.3323,215.4417,24486.0
2022-02-14 13:50:00,216.58,216.67,215.25,215.3,48968.0,215.4119,215.5014,214.0891,214.1388,48968.0
2022-02-14 13:55:00,215.35,215.84,215.02,215.02,19775.0,214.1885,214.6759,213.8603,213.8603,19775.0
2022-02-14 14:00:00,215.02,215.66,214.8,215.15,32728.0,213.8603,214.4969,213.6415,213.9896,32728.0
2022-02-14 14:05:00,215.14,215.63,215.0,215.33,25880.0,213.9797,214.467,213.8404,214.1687,25880.0
2022-02-14 14:10:00,215.29,215.88,215.09,215.78,17270.0,214.1289,214.7157,213.9299,214.6162,17270.0
2022-02-14 14:15:00,215.68,215.88,215.08,215.46,13438.0,214.5168,214.7157,213.92,214.298,13438.0
2022-02-14 14:20:00,215.5,215.86,215.28,215.37,14138.0,214.3377,214.6958,214.1189,214.2084,14138.0
2022-02-14 14:25:00,215.36,216.75,214.89,216.32,29550.0,214.1985,215.581,213.731,215.1533,29550.0
2022-02-14 14:30:00,216.32,217.0,216.02,216.97,21244.0,215.1533,215.8296,214.8549,215.7998,21244.0
2022-02-14 14:35:00,216.97,217.08,216.62,216.88,29260.0,215.7998,215.9092,215.4517,215.7103,29260.0
2022-02-14 14:40:00,216.87,217.27,216.79,216.89,9231.0,215.7003,216.0982,215.6208,215.7202,9231.0
2022-02-14 14:45:00,216.8,217.06,216.37,216.67,22752.0,215.6307,215.8893,215.203,215.5014,22752.0
2022-02-14 14:50:00,216.64,217.78,216.64,217.12,21557.0,215.4716,216.6054,215.4716,215.949,21557.0
2022-02-14 14:55:00,217.26,217.46,216.96,217.25,9120.0,216.0882,216.2872,215.7899,216.0783,9120.0
2022-02-14 15:00:00,217.37,217.37,216.63,216.63,21843.0,216.1976,216.1976,215.4616,215.4616,21843.0
2022-02-14 15:05:00,216.54,216.85,216.0,216.63,11479.0,215.3721,215.6805,214.835,215.4616,11479.0
2022-02-14 15:10:00,216.68,217.2,216.35,217.12,8172.0,215.5114,216.0286,215.1832,215.949,8172.0
2022-02-14 15:15:00,217.06,217.06,216.11,216.58,12058.0,215.8893,215.8893,214.9444,215.4119,12058.0
2022-02-14 15:20:00,216.47,217.62,216.27,217.5,13255.0,215.3025,216.4463,215.1036,216.3269,13255.0
2022-02-14 15:25:00,217.44,217.9,217.02,217.24,16029.0,216.2673,216.7248,215.8495,216.0683,16029.0
2022-02-14 15:30:00,217.2,218.04,217.1,218.01,23434.0,216.0286,216.864,215.9291,216.8342,23434.0
2022-02-14 15:35:00,217.98,217.98,217.5,217.65,14181.0,216.8044,216.8044,216.3269,216.4761,14181.0
2022-02-14 15:40:00,217.84,217.87,216.98,217.29,12553.0,216.6651,216.695,215.8098,216.1181,12553.0
2022-02-14 15:45:00,217.34,217.6,216.61,217.35,15957.0,216.1678,216.4264,215.4417,216.1778,15957.0
2022-02-14 15:50:00,217.34,218.08,217.13,217.92,25305.0,216.1678,216.9038,215.9589,216.7447,25305.0
2022-02-14 15:55:00,217.97,218.4,217.4,217.59,42949.0,216.7944,217.2221,216.2275,216.4165,42949.0
2022-02-15 09:30:00,220.47,221.07,219.25,219.98,48656.0,219.2809,219.8777,218.0675,218.7936,48656.0
2022-02-15 09:35:00,220.07,220.34,218.81,219.0,27874.0,218.8831,219.1516,217.6299,217.8189,27874.0
2022-02-15 09:40:00,219.19,219.28,218.4,218.81,23206.0,218.0078,218.0973,217.2221,217.6299,23206.0
2022-02-15 09:45:00,218.8,219.05,217.85,217.9,27255.0,217.6199,217.8686,216.6751,216.7248,27255.0
2022-02-15 09:50:00,217.81,218.45,217.66,218.04,30983.0,216.6353,217.2718,216.4861,216.864,30983.0
2022-02-15 09:55:00,218.07,218.66,217.94,218.66,24189.0,216.8939,217.4807,216.7646,217.4807,24189.0
2022-02-15 10:00:00,218.66,219.15,218.45,218.62,25609.0,217.4807,217.968,217.2718,217.4409,25609.0
2022-02-15 10:05:00,218.55,219.04,218.41,218.54,17315.0,217.3713,217.8586,217.232,217.3613,17315.0
2022-02-15 10:10:00,218.51,219.0,218.36,218.53,18434.0,217.3315,217.8189,217.1823,217.3514,18434.0
2022-02-15 10:15:00,218.54,218.78,218.4,218.48,14618.0,217.3613,217.6,217.2221,217.3017,14618.0
2022-02-15 10:20:00,218.57,218.67,217.79,218.29,18992.0,217.3912,217.4906,216.6154,217.1127,18992.0
2022-02-15 10:25:00,218.29,218.33,217.75,217.97,17720.0,217.1127,217.1525,216.5756,216.7944,17720.0
2022-02-15 10:30:00,218.04,218.36,217.88,217.88,23051.0,216.864,217.1823,216.7049,216.7049,23051.0
2022-02-15 10:35:00,217.88,218.2,217.21,218.12,30161.0,216.7049,217.0232,216.0385,216.9436,30161.0
2022-02-15 10:40:00,218.08,218.53,218.0,218.25,17312.0,216.9038,217.3514,216.8243,217.0729,17312.0
2022-02-15 10:45:00,218.37,218.37,217.55,218.11,19406.0,217.1923,217.1923,216.3767,216.9337,19406.0
2022-02-15 10:50:00,218.12,218.12,217.57,217.84,12655.0,216.9436,216.9436,216.3966,216.6651,12655.0
2022-02-15 10:55:00,217.78,217.91,217.33,217.61,16802.0,216.6054,216.7347,216.1579,216.4364,16802.0
2022-02-15 11:00:00,217.66,218.16,217.53,218.12,17314.0,216.4861,216.9834,216.3568,216.9436,17314.0
2022-02-15 11:05:00,218.16,218.16,217.74,218.12,10159.0,216.9834,216.9834,216.5657,216.9436,10159.0
2022-02-15 11:10:00,218.03,218.04,217.8,218.01,7868.0,216.8541,216.864,216.6253,216.8342,7868.0
2022-02-15 11:15:00,218.0,218.04,216.7,217.2,21359.0,216.8243,216.864,215.5313,216.0286,21359.0
2022-02-15 11:20:00,217.25,217.69,216.95,216.95,16203.0,216.0783,216.5159,215.7799,215.7799,16203.0
2022-02-15 11:25:00,216.92,217.03,216.45,216.47,19529.0,215.7501,215.8595,215.2826,215.3025,19529.0
2022-02-15 11:30:00,216.49,216.9,216.49,216.72,13724.0,215.3224,215.7302,215.3224,215.5512,13724.0
2022-02-15 11:35:00,216.72,216.99,216.64,216.89,11573.0,215.5512,215.8197,215.4716,215.7202,11573.0
2022-02-15 11:40:00,216.83,217.0,216.62,216.62,16711.0,215.6606,215.8296,215.4517,215.4517,16711.0
2022-02-15 11:45:00,216.67,218.09,216.64,217.88,19879.0,215.5014,216.9138,215.4716,216.7049,19879.0
2022-02-15 11:50:00,217.99,218.1,217.57,217.61,18187.0,216.8143,216.9237,216.3966,216.4364,18187.0
2022-02-15 11:55:00,217.56,217.7,217.3,217.38,8854.0,216.3866,216.5259,216.128,216.2076,8854.0
2022-02-15 12:00:00,217.55,217.73,217.11,217.25,11054.0,216.3767,216.5557,215.9391,216.0783,11054.0
2022-02-15 12:05:00,217.24,217.42,216.98,217.1,18287.0,216.0683,216.2474,215.8098,215.9291,18287.0
2022-02-15 12:10:00,217.11,217.46,216.7,216.7,19637.0,215.9391,216.2872,215.5313,215.5313,19637.0
2022-02-15 12:15:00,216.68,216.8,215.08,215.34,41620.0,215.5114,215.6307,213.92,214.1786,41620.0
2022-02-15 12:20:00,215.3,215.65,215.14,215.46,19290.0,214.1388,214.4869,213.9797,214.298,19290.0
2022-02-15 12:25:00,215.5,216.1,215.28,216.04,48483.0,214.3377,214.9345,214.1189,214.8748,48483.0
2022-02-15 12:30:00,216.04,216.33,215.94,216.1,17655.0,214.8748,215.1633,214.7754,214.9345,17655.0
2022-02-15 12:35:00,216.13,216.4,216.13,216.15,19038.0,214.9643,215.2329,214.9643,214.9842,19038.0
2022-02-15 12:40:00,216.26,216.28,215.8,216.16,17410.0,215.0936,215.1135,214.6361,214.9942,17410.0
2022-02-15 12:45:00,216.17,216.38,215.79,215.94,41747.0,215.0041,215.213,214.6262,214.7754,41747.0
2022-02-15 12:50:00,215.86,216.85,215.83,216.78,19415.0,214.6958,215.6805,214.666,215.6108,19415.0
2022-02-15 12:55:00,216.76,217.06,216.7,216.95,14959.0,215.5909,215.8893,215.5313,215.7799,14959.0
2022-02-15 13:00:00,216.96,217.19,216.75,217.02,20808.0,215.7899,216.0186,215.581,215.8495,20808.0
2022-02-15 13:05:00,216.94,216.94,216.54,216.58,9326.0,215.77,215.77,215.3721,215.4119,9326.0
2022-02-15 13:10:00,216.68,216.77,216.4,216.77,8201.0,215.5114,215.6009,215.2329,215.6009,8201.0
2022-02-15 13:15:00,216.9,217.01,216.83,216.88,7785.0,215.7302,215.8396,215.6606,215.7103,7785.0
2022-02-15 13:20:00,216.95,217.61,216.95,217.55,25261.0,215.7799,216.4364,215.7799,216.3767,25261.0
2022-02-15 13:25:00,217.66,217.84,217.57,217.74,14494.0,216.4861,216.6651,216.3966,216.5657,14494.0
2022-02-15 13:30:00,217.74,217.96,217.48,217.6,17459.0,216.5657,216.7845,216.3071,216.4264,17459.0
2022-02-15 13:35:00,217.71,218.24,217.61,218.02,12321.0,216.5358,217.063,216.4364,216.8441,12321.0
2022-02-15 13:40:00,218.05,218.13,217.77,217.8,14156.0,216.874,216.9535,216.5955,216.6253,14156.0
2022-02-15 13:45:00,217.75,218.02,217.66,218.02,11788.0,216.5756,216.8441,216.4861,216.8441,11788.0
2022-02-15 13:50:00,217.98,218.0,217.75,217.85,10391.0,216.8044,216.8243,216.5756,216.6751,10391.0
2022-02-15 13:55:00,217.89,219.05,217.89,218.7,37732.0,216.7148,217.8686,216.7148,217.5205,37732.0
2022-02-15 14:00:00,218.76,219.16,218.59,218.7,20626.0,217.5802,217.978,217.4111,217.5205,20626.0
2022-02-15 14:05:00,218.71,219.09,218.29,219.09,16709.0,217.5304,217.9084,217.1127,217.9084,16709.0
2022-02-15 14:10:00,219.02,219.15,218.89,218.94,19613.0,217.8387,217.968,217.7095,217.7592,19613.0
2022-02-15 14:15:00,219.0,219.43,218.7,219.12,24506.0,217.8189,218.2465,217.5205,217.9382,24506.0
2022-02-15 14:20:00,219.04,219.62,219.0,219.57,21554.0,217.8586,218.4355,217.8189,218.3858,21554.0
2022-02-15 14:25:00,219.58,219.69,219.42,219.5,12979.0,218.3957,218.5051,218.2366,218.3162,12979.0
2022-02-15 14:30:00,219.52,219.62,219.36,219.53,30074.0,218.3361,218.4355,218.1769,218.346,30074.0
2022-02-15 14:35:00,219.53,220.19,219.53,220.1,40055.0,218.346,219.0024,218.346,218.9129,40055.0
2022-02-15 14:40:00,220.06,220.12,219.58,220.04,26927.0,218.8731,218.9328,218.3957,218.8532,26927.0
2022-02-15 14:45:00,220.03,220.19,219.78,219.89,14594.0,218.8433,219.0024,218.5947,218.7041,14594.0
2022-02-15 14:50:00,219.85,220.0,219.53,219.88,19445.0,218.6643,218.8135,218.346,218.6941,19445.0
2022-02-15 14:55:00,219.85,220.01,219.77,219.92,13577.0,218.6643,218.8234,218.5847,218.7339,13577.0
2022-02-15 15:00:00,219.91,220.22,219.7,219.82,21370.0,218.7239,219.0323,218.5151,218.6344,21370.0
2022-02-15 15:05:00,219.92,220.51,219.74,220.22,28806.0,218.7339,219.3207,218.5549,219.0323,28806.0
2022-02-15 15:10:00,220.27,220.48,220.16,220.48,16312.0,219.082,219.2909,218.9726,219.2909,16312.0
2022-02-15 15:15:00,220.52,220.57,220.0,220.28,15434.0,219.3307,219.3804,218.8135,219.092,15434.0
2022-02-15 15:20:00,220.32,220.4,219.6,219.87,20434.0,219.1317,219.2113,218.4156,218.6842,20434.0
2022-02-15 15:25:00,219.89,219.9,219.6,219.8,27876.0,218.7041,218.714,218.4156,218.6145,27876.0
2022-02-15 15:30:00,219.8,219.81,219.23,219.3,31952.0,218.6145,218.6245,218.0476,218.1172,31952.0
2022-02-15 15:35:00,219.27,219.64,219.1,219.31,49137.0,218.0874,218.4554,217.9183,218.1272,49137.0
2022-02-15 15:40:00,219.42,220.3,219.1,220.15,25972.0,218.2366,219.1118,217.9183,218.9627,25972.0
2022-02-15 15:45:00,220.12,220.42,219.9,220.37,35544.0,218.9328,219.2312,218.714,219.1815,35544.0
2022-02-15 15:50:00,220.4,221.04,220.4,220.85,43649.0,219.2113,219.8479,219.2113,219.6589,43649.0
2022-02-15 15:55:00,220.8,221.15,220.66,221.14,45043.0,219.6091,219.9573,219.4699,219.9473,45043.0
2022-02-16 09:30:00,212.4,215.44,212.36,215.0,197406.0,211.2545,214.2781,211.2147,213.8404,197406.0
2022-02-16 09:35:00,215.0,215.2,213.6,213.9,73537.0,213.8404,214.0394,212.448,212.7464,73537.0
2022-02-16 09:40:00,213.9,214.2,212.79,212.79,56076.0,212.7464,213.0447,211.6424,211.6424,56076.0
2022-02-16 09:45:00,212.92,214.86,212.86,214.56,61164.0,211.7716,213.7012,211.712,213.4028,61164.0
2022-02-16 09:50:00,214.59,215.4,213.59,213.88,37592.0,213.4326,214.2383,212.438,212.7265,37592.0
2022-02-16 09:55:00,214.06,215.26,214.06,214.93,35906.0,212.9055,214.099,212.9055,213.7708,35906.0
2022-02-16 10:00:00,215.0,216.75,214.5,216.3,55102.0,213.8404,215.581,213.3431,215.1334,55102.0
2022-02-16 10:05:00,216.33,217.36,215.93,216.72,50226.0,215.1633,216.1877,214.7654,215.5512,50226.0
2022-02-16 10:10:00,216.77,216.97,215.49,215.65,38458.0,215.6009,215.7998,214.3278,214.4869,38458.0
2022-02-16 10:15:00,215.75,216.17,214.88,215.34,46857.0,214.5864,215.0041,213.7211,214.1786,46857.0
2022-02-16 10:20:00,215.52,216.23,215.43,215.73,15964.0,214.3576,215.0638,214.2681,214.5665,15964.0
2022-02-16 10:25:00,215.61,215.65,214.8,215.65,18729.0,214.4471,214.4869,213.6415,214.4869,18729.0
2022-02-16 10:30:00,215.55,215.88,214.84,215.08,12819.0,214.3875,214.7157,213.6813,213.92,12819.0
2022-02-16 10:35:00,215.09,215.2,214.67,215.19,15461.0,213.9299,214.0394,213.5122,214.0294,15461.0
2022-02-16 10:40:00,215.16,215.86,215.0,215.83,19760.0,213.9996,214.6958,213.8404,214.666,19760.0
2022-02-16 10:45:00,215.83,216.34,215.79,216.2,29811.0,214.666,215.1732,214.6262,215.034,29811.0
2022-02-16 10:50:00,216.13,217.43,216.13,216.91,64788.0,214.9643,216.2573,214.9643,215.7401,64788.0
2022-02-16 10:55:00,216.8,216.99,215.69,215.81,19709.0,215.6307,215.8197,214.5267,214.6461,19709.0
2022-02-16 11:00:00,215.8,215.91,215.24,215.24,12863.0,214.6361,214.7455,214.0791,214.0791,12863.0
2022-02-16 11:05:00,215.15,215.89,215.1,215.6,13099.0,213.9896,214.7256,213.9399,214.4372,13099.0
2022-02-16 11:10:00,215.54,216.07,215.25,215.31,17964.0,214.3775,214.9047,214.0891,214.1488,17964.0
2022-02-16 11:15:00,215.22,215.44,214.7,214.71,10972.0,214.0592,214.2781,213.542,213.552,10972.0
2022-02-16 11:20:00,214.73,214.94,214.24,214.49,17326.0,213.5719,213.7808,213.0845,213.3332,17326.0
2022-02-16 11:25:00,214.56,215.0,214.43,214.65,14391.0,213.4028,213.8404,213.2735,213.4923,14391.0
2022-02-16 11:30:00,214.64,214.86,214.26,214.67,8427.0,213.4824,213.7012,213.1044,213.5122,8427.0
2022-02-16 11:35:00,214.6,215.02,214.6,214.84,9425.0,213.4426,213.8603,213.4426,213.6813,9425.0
2022-02-16 11:40:00,214.89,214.89,214.41,214.62,5309.0,213.731,213.731,213.2536,213.4625,5309.0
2022-02-16 11:45:00,214.65,215.12,214.65,215.12,8936.0,213.4923,213.9598,213.4923,213.9598,8936.0
2022-02-16 11:50:00,215.09,215.31,214.75,214.77,12702.0,213.9299,214.1488,213.5918,213.6117,12702.0
2022-02-16 11:55:00,214.79,215.3,214.72,215.3,9441.0,213.6316,214.1388,213.5619,214.1388,9441.0
2022-02-16 12:00:00,215.31,215.66,215.23,215.29,10070.0,214.1488,214.4969,214.0692,214.1289,10070.0
2022-02-16 12:05:00,215.27,215.33,215.02,215.02,4782.0,214.109,214.1687,213.8603,213.8603,4782.0
2022-02-16 12:10:00,215.07,215.11,214.7,214.9,11989.0,213.9101,213.9498,213.542,213.741,11989.0
2022-02-16 12:15:00,214.89,214.9,214.27,214.42,12917.0,213.731,213.741,213.1144,213.2636,12917.0
2022-02-16 12:20:00,214.42,214.64,214.37,214.5,10806.0,213.2636,213.4824,213.2138,213.3431,10806.0
2022-02-16 12:25:00,214.46,214.82,214.46,214.76,6636.0,213.3033,213.6614,213.3033,213.6017,6636.0
2022-02-16 12:30:00,214.77,214.79,213.91,214.0,18368.0,213.6117,213.6316,212.7563,212.8458,18368.0
2022-02-16 12:35:00,214.01,214.6,213.97,214.6,13318.0,212.8558,213.4426,212.816,213.4426,13318.0
2022-02-16 12:40:00,214.61,215.05,214.61,214.89,14067.0,213.4525,213.8902,213.4525,213.731,14067.0
2022-02-16 12:45:00,214.89,215.03,214.7,214.87,14285.0,213.731,213.8703,213.542,213.7111,14285.0
2022-02-16 12:50:00,214.9,215.29,214.8,215.17,11908.0,213.741,214.1289,213.6415,214.0095,11908.0
2022-02-16 12:55:00,215.06,215.16,214.55,214.69,9367.0,213.9001,213.9996,213.3929,213.5321,9367.0
2022-02-16 13:00:00,214.67,214.75,214.39,214.54,21878.0,213.5122,213.5918,213.2337,213.3829,21878.0
2022-02-16 13:05:00,214.55,214.99,214.47,214.86,10321.0,213.3929,213.8305,213.3133,213.7012,10321.0
2022-02-16 13:10:00,214.77,214.94,214.68,214.87,8478.0,213.6117,213.7808,213.5222,213.7111,8478.0
2022-02-16 13:15:00,214.85,214.92,214.52,214.59,14818.0,213.6912,213.7609,213.363,213.4326,14818.0
2022-02-16 13:20:00,214.56,214.65,214.34,214.57,16206.0,213.4028,213.4923,213.184,213.4128,16206.0
2022-02-16 13:25:00,214.58,214.64,214.13,214.21,12184.0,213.4227,213.4824,212.9751,213.0547,12184.0
2022-02-16 13:30:00,214.15,214.19,213.91,214.08,12033.0,212.995,213.0348,212.7563,212.9254,12033.0
2022-02-16 13:35:00,214.08,214.11,213.8,214.01,13532.0,212.9254,212.9552,212.6469,212.8558,13532.0
2022-02-16 13:40:00,214.02,214.25,213.89,214.08,13045.0,212.8657,213.0945,212.7364,212.9254,13045.0
2022-02-16 13:45:00,214.11,214.46,213.98,214.13,14096.0,212.9552,213.3033,212.8259,212.9751,14096.0
2022-02-16 13:50:00,214.2,214.34,213.97,214.34,9947.0,213.0447,213.184,212.816,213.184,9947.0
2022-02-16 13:55:00,214.22,214.22,213.73,214.12,10490.0,213.0646,213.0646,212.5773,212.9652,10490.0
2022-02-16 14:00:00,214.03,214.99,213.48,214.39,28704.0,212.8757,213.8305,212.3286,213.2337,28704.0
2022-02-16 14:05:00,214.44,215.23,214.06,214.49,21737.0,213.2835,214.0692,212.9055,213.3332,21737.0
2022-02-16 14:10:00,214.6,214.96,214.5,214.79,14731.0,213.4426,213.8006,213.3431,213.6316,14731.0
2022-02-16 14:15:00,214.87,215.02,214.5,214.66,13006.0,213.7111,213.8603,213.3431,213.5023,13006.0
2022-02-16 14:20:00,214.68,215.35,214.57,215.33,22353.0,213.5222,214.1885,213.4128,214.1687,22353.0
2022-02-16 14:25:00,215.39,215.45,214.87,214.98,8252.0,214.2283,214.288,213.7111,213.8205,8252.0
2022-02-16 14:30:00,214.94,215.6,214.93,215.18,24905.0,213.7808,214.4372,213.7708,214.0195,24905.0
2022-02-16 14:35:00,215.11,215.11,214.54,214.79,16168.0,213.9498,213.9498,213.3829,213.6316,16168.0
2022-02-16 14:40:00,214.76,215.0,214.51,214.93,8104.0,213.6017,213.8404,213.3531,213.7708,8104.0
2022-02-16 14:45:00,215.12,215.53,214.75,214.94,14033.0,213.9598,214.3676,213.5918,213.7808,14033.0
2022-02-16 14:50:00,214.92,215.37,214.85,215.18,10114.0,213.7609,214.2084,213.6912,214.0195,10114.0
2022-02-16 14:55:00,215.25,215.52,215.17,215.45,14260.0,214.0891,214.3576,214.0095,214.288,14260.0
2022-02-16 15:00:00,215.49,216.31,215.15,216.29,17950.0,214.3278,215.1434,213.9896,215.1235,17950.0
2022-02-16 15:05:00,216.33,216.55,216.04,216.26,23283.0,215.1633,215.3821,214.8748,215.0936,23283.0
2022-02-16 15:10:00,216.35,216.35,215.73,216.25,10346.0,215.1832,215.1832,214.5665,215.0837,10346.0
2022-02-16 15:15:00,216.22,216.24,215.96,216.23,13967.0,215.0539,215.0737,214.7953,215.0638,13967.0
2022-02-16 15:20:00,216.2,216.2,215.81,216.08,14535.0,215.034,215.034,214.6461,214.9146,14535.0
2022-02-16 15:25:00,216.04,216.53,216.03,216.53,17000.0,214.8748,215.3622,214.8649,215.3622,17000.0
2022-02-16 15:30:00,216.5,216.56,215.78,216.12,18614.0,215.3323,215.392,214.6162,214.9544,18614.0
2022-02-16 15:35:00,216.11,216.47,215.86,216.34,18343.0,214.9444,215.3025,214.6958,215.1732,18343.0
2022-02-16 15:40:00,216.38,216.38,216.06,216.35,23395.0,215.213,215.213,214.8947,215.1832,23395.0
2022-02-16 15:45:00,216.33,216.58,216.19,216.47,19001.0,215.1633,215.4119,215.024,215.3025,19001.0
2022-02-16 15:50:00,216.58,216.99,216.36,216.75,28252.0,215.4119,215.8197,215.1931,215.581,28252.0
2022-02-16 15:55:00,216.75,217.01,216.5,216.51,45028.0,215.581,215.8396,215.3323,215.3423,45028.0
2022-02-17 09:30:00,214.03,215.99,213.84,215.97,37603.0,212.8757,214.8251,212.6867,214.8052,37603.0
2022-02-17 09:35:00,215.98,216.19,215.23,215.69,25414.0,214.8151,215.024,214.0692,214.5267,25414.0
2022-02-17 09:40:00,215.82,217.12,215.54,216.99,31014.0,214.656,215.949,214.3775,215.8197,31014.0
2022-02-17 09:45:00,216.96,217.2,215.82,216.41,20548.0,215.7899,216.0286,214.656,215.2428,20548.0
2022-02-17 09:50:00,216.43,216.74,215.68,216.04,17824.0,215.2627,215.571,214.5168,214.8748,17824.0
2022-02-17 09:55:00,216.2,216.97,216.2,216.9,25157.0,215.034,215.7998,215.034,215.7302,25157.0
2022-02-17 10:00:00,216.94,217.5,216.57,217.27,23631.0,215.77,216.3269,215.402,216.0982,23631.0
2022-02-17 10:05:00,217.18,217.29,216.49,216.49,15552.0,216.0087,216.1181,215.3224,215.3224,15552.0
2022-02-17 10:10:00,216.48,216.53,216.17,216.34,12485.0,215.3124,215.3622,215.0041,215.1732,12485.0
2022-02-17 10:15:00,216.25,216.61,214.95,215.07,26874.0,215.0837,215.4417,213.7907,213.9101,26874.0
2022-02-17 10:20:00,214.96,214.96,214.45,214.61,14693.0,213.8006,213.8006,213.2934,213.4525,14693.0
2022-02-17 10:25:00,214.59,214.59,214.25,214.56,13387.0,213.4326,213.4326,213.0945,213.4028,13387.0
2022-02-17 10:30:00,214.39,214.88,214.35,214.35,12525.0,213.2337,213.7211,213.1939,213.1939,12525.0
2022-02-17 10:35:00,214.31,214.79,214.21,214.67,9825.0,213.1542,213.6316,213.0547,213.5122,9825.0
2022-02-17 10:40:00,214.72,214.72,214.15,214.5,7648.0,213.5619,213.5619,212.995,213.3431,7648.0
2022-02-17 10:45:00,214.33,214.76,213.91,214.12,17889.0,213.174,213.6017,212.7563,212.9652,17889.0
2022-02-17 10:50:00,214.12,214.2,213.55,214.2,26359.0,212.9652,213.0447,212.3983,213.0447,26359.0
2022-02-17 10:55:00,214.11,214.44,214.0,214.44,14474.0,212.9552,213.2835,212.8458,213.2835,14474.0
2022-02-17 11:00:00,214.49,214.71,214.17,214.45,9543.0,213.3332,213.552,213.0149,213.2934,9543.0
2022-02-17 11:05:00,214.31,214.63,214.27,214.3,5029.0,213.1542,213.4724,213.1144,213.1442,5029.0
2022-02-17 11:10:00,214.31,214.78,214.31,214.77,6398.0,213.1542,213.6216,213.1542,213.6117,6398.0
2022-02-17 11:15:00,214.7,215.06,214.5,214.92,10503.0,213.542,213.9001,213.3431,213.7609,10503.0
2022-02-17 11:20:00,214.92,215.01,214.81,215.01,11164.0,213.7609,213.8504,213.6515,213.8504,11164.0
2022-02-17 11:25:00,215.12,215.65,215.09,215.33,14492.0,213.9598,214.4869,213.9299,214.1687,14492.0
2022-02-17 11:30:00,215.32,215.48,215.31,215.47,7346.0,214.1587,214.3178,214.1488,214.3079,7346.0
2022-02-17 11:35:00,215.49,215.52,214.8,214.84,8230.0,214.3278,214.3576,213.6415,213.6813,8230.0
2022-02-17 11:40:00,214.91,214.99,214.71,214.85,7516.0,213.7509,213.8305,213.552,213.6912,7516.0
2022-02-17 11:45:00,214.84,215.11,214.8,215.0,11551.0,213.6813,213.9498,213.6415,213.8404,11551.0
2022-02-17 11:50:00,215.03,215.03,214.52,214.67,11853.0,213.8703,213.8703,213.363,213.5122,11853.0
2022-02-17 11:55:00,214.74,214.8,214.27,214.4,13619.0,213.5818,213.6415,213.1144,213.2437,13619.0
2022-02-17 12:00:00,214.45,214.52,214.25,214.4,6964.0,213.2934,213.363,213.0945,213.2437,6964.0
2022-02-17 12:05:00,214.38,214.5,213.67,213.8,12276.0,213.2238,213.3431,212.5176,212.6469,12276.0
2022-02-17 12:10:00,213.8,213.81,213.52,213.75,27284.0,212.6469,212.6568,212.3684,212.5972,27284.0
2022-02-17 12:15:00,213.68,213.68,213.29,213.49,12822.0,212.5276,212.5276,212.1397,212.3386,12822.0
2022-02-17 12:20:00,213.56,214.05,213.48,214.01,7066.0,212.4082,212.8956,212.3286,212.8558,7066.0
2022-02-17 12:25:00,213.94,214.07,213.72,213.8,7436.0,212.7861,212.9154,212.5673,212.6469,7436.0
2022-02-17 12:30:00,213.65,214.16,213.61,213.84,6816.0,212.4977,213.005,212.4579,212.6867,6816.0
2022-02-17 12:35:00,213.72,213.72,213.5,213.6,4221.0,212.5673,212.5673,212.3485,212.448,4221.0
2022-02-17 12:40:00,213.46,213.95,213.32,213.95,5586.0,212.3087,212.7961,212.1695,212.7961,5586.0
2022-02-17 12:45:00,213.97,214.11,213.6,213.81,9463.0,212.816,212.9552,212.448,212.6568,9463.0
2022-02-17 12:50:00,213.7,214.1,213.67,213.97,4472.0,212.5474,212.9453,212.5176,212.816,4472.0
2022-02-17 12:55:00,213.86,214.13,213.82,214.02,4484.0,212.7066,212.9751,212.6668,212.8657,4484.0
2022-02-17 13:00:00,214.06,214.22,213.55,213.57,8243.0,212.9055,213.0646,212.3983,212.4181,8243.0
2022-02-17 13:05:00,213.5,213.71,213.43,213.43,3144.0,212.3485,212.5574,212.2789,212.2789,3144.0
2022-02-17 13:10:00,213.45,213.45,213.2,213.24,19327.0,212.2988,212.2988,212.0501,212.0899,19327.0
2022-02-17 13:15:00,213.21,213.38,212.96,213.07,18925.0,212.0601,212.2292,211.8114,211.9208,18925.0
2022-02-17 13:20:00,213.04,213.16,212.82,212.95,18825.0,211.891,212.0104,211.6722,211.8015,18825.0
2022-02-17 13:25:00,212.88,213.08,212.44,212.73,20299.0,211.7319,211.9308,211.2942,211.5827,20299.0
2022-02-17 13:30:00,212.69,212.85,212.59,212.6,9007.0,211.5429,211.702,211.4434,211.4534,9007.0
2022-02-17 13:35:00,212.6,212.77,211.91,212.24,118914.0,211.4534,211.6225,210.7671,211.0953,118914.0
2022-02-17 13:40:00,212.18,212.33,211.95,212.15,13853.0,211.0356,211.1848,210.8069,211.0058,13853.0
2022-02-17 13:45:00,212.15,212.17,211.8,212.05,10948.0,211.0058,211.0257,210.6577,210.9063,10948.0
2022-02-17 13:50:00,212.03,212.43,211.98,212.38,8218.0,210.8864,211.2843,210.8367,211.2346,8218.0
2022-02-17 13:55:00,212.34,212.35,211.89,212.09,16482.0,211.1948,211.2047,210.7472,210.9461,16482.0
2022-02-17 14:00:00,212.09,212.09,211.43,211.51,21099.0,210.9461,210.9461,210.2897,210.3693,21099.0
2022-02-17 14:05:00,211.56,211.56,210.79,210.9,23287.0,210.419,210.419,209.6531,209.7625,23287.0
2022-02-17 14:10:00,210.9,211.19,210.75,211.18,20370.0,209.7625,210.051,209.6134,210.041,20370.0
2022-02-17 14:15:00,211.18,211.26,210.57,210.76,21808.0,210.041,210.1206,209.4343,209.6233,21808.0
2022-02-17 14:20:00,210.68,210.96,210.37,210.52,25063.0,209.5437,209.8222,209.2354,209.3846,25063.0
2022-02-17 14:25:00,210.54,210.8,210.37,210.66,12574.0,209.4045,209.6631,209.2354,209.5238,12574.0
2022-02-17 14:30:00,210.68,210.77,210.24,210.3,12144.0,209.5437,209.6332,209.1061,209.1658,12144.0
2022-02-17 14:35:00,210.26,210.68,210.16,210.3,19635.0,209.126,209.5437,209.0265,209.1658,19635.0
2022-02-17 14:40:00,210.31,210.85,210.2,210.69,23132.0,209.1757,209.7128,209.0663,209.5537,23132.0
2022-02-17 14:45:00,210.63,210.69,210.32,210.37,8127.0,209.494,209.5537,209.1857,209.2354,8127.0
2022-02-17 14:50:00,210.34,210.35,210.02,210.25,22039.0,209.2056,209.2155,208.8873,209.116,22039.0
2022-02-17 14:55:00,210.32,210.37,210.01,210.07,15481.0,209.1857,209.2354,208.8773,208.937,15481.0
2022-02-17 15:00:00,210.03,210.05,209.51,209.52,53733.0,208.8972,208.9171,208.38,208.39,53733.0
2022-02-17 15:05:00,209.64,209.64,208.82,208.82,31023.0,208.5093,208.5093,207.6938,207.6938,31023.0
2022-02-17 15:10:00,208.82,209.13,208.77,208.91,11748.0,207.6938,208.0021,207.644,207.7833,11748.0
2022-02-17 15:15:00,209.03,209.3,208.85,209.27,15486.0,207.9026,208.1712,207.7236,208.1413,15486.0
2022-02-17 15:20:00,209.34,209.34,208.8,208.85,28251.0,208.211,208.211,207.6739,207.7236,28251.0
2022-02-17 15:25:00,208.85,209.12,208.53,208.62,20083.0,207.7236,207.9921,207.4053,207.4948,20083.0
2022-02-17 15:30:00,208.62,208.91,208.24,208.4,31197.0,207.4948,207.7833,207.1169,207.276,31197.0
2022-02-17 15:35:00,208.45,208.97,208.38,208.83,27754.0,207.3258,207.843,207.2561,207.7037,27754.0
2022-02-17 15:40:00,208.79,208.95,208.41,208.89,24140.0,207.6639,207.8231,207.286,207.7634,24140.0
2022-02-17 15:45:00,208.94,209.06,208.2,208.27,30420.0,207.8131,207.9325,207.0771,207.1467,30420.0
2022-02-17 15:50:00,208.19,208.2,207.18,207.59,63609.0,207.0672,207.0771,206.0626,206.4704,63609.0
2022-02-17 15:55:00,207.66,208.01,207.5,207.77,46937.0,206.54,206.8881,206.3809,206.6494,46937.0
2022-02-18 09:30:00,209.35,209.39,207.7,207.7,50419.0,208.2209,208.2607,206.5798,206.5798,50419.0
2022-02-18 09:35:00,207.69,208.8,206.71,208.17,42231.0,206.5699,207.6739,205.5951,207.0473,42231.0
2022-02-18 09:40:00,208.06,208.9,207.51,208.49,15881.0,206.9379,207.7733,206.3908,207.3655,15881.0
2022-02-18 09:45:00,208.54,210.14,207.94,209.24,24461.0,207.4153,209.0066,206.8185,208.1115,24461.0
2022-02-18 09:50:00,209.37,210.62,209.25,210.56,27527.0,208.2408,209.4841,208.1214,209.4244,27527.0
2022-02-18 09:55:00,210.57,210.74,208.94,209.37,20292.0,209.4343,209.6034,207.8131,208.2408,20292.0
2022-02-18 10:00:00,209.3,209.45,208.48,209.29,17361.0,208.1712,208.3204,207.3556,208.1612,17361.0
2022-02-18 10:05:00,209.32,209.8,208.48,208.84,13449.0,208.1911,208.6685,207.3556,207.7137,13449.0
2022-02-18 10:10:00,208.9,209.29,208.33,209.0,17860.0,207.7733,208.1612,207.2064,207.8728,17860.0
2022-02-18 10:15:00,208.97,209.63,208.05,208.35,23697.0,207.843,208.4994,206.9279,207.2263,23697.0
2022-02-18 10:20:00,208.29,208.71,207.6,207.98,25215.0,207.1666,207.5844,206.4803,206.8583,25215.0
2022-02-18 10:25:00,207.95,207.95,207.44,207.86,13707.0,206.8285,206.8285,206.3212,206.7389,13707.0
2022-02-18 10:30:00,207.78,207.78,207.11,207.46,14626.0,206.6594,206.6594,205.993,206.3411,14626.0
2022-02-18 10:35:00,207.42,207.71,207.13,207.46,13026.0,206.3013,206.5897,206.0129,206.3411,13026.0
2022-02-18 10:40:00,207.51,208.11,207.18,208.06,14574.0,206.3908,206.9876,206.0626,206.9379,14574.0
2022-02-18 10:45:00,208.06,208.3,207.63,207.97,10323.0,206.9379,207.1766,206.5102,206.8483,10323.0
2022-02-18 10:50:00,208.03,208.05,207.52,207.95,6569.0,206.908,206.9279,206.4008,206.8285,6569.0
2022-02-18 10:55:00,207.9,207.9,207.22,207.28,17557.0,206.7787,206.7787,206.1024,206.1621,17557.0
2022-02-18 11:00:00,207.22,207.25,205.87,205.87,40571.0,206.1024,206.1322,204.7597,204.7597,40571.0
2022-02-18 11:05:00,205.78,206.4,205.73,206.19,12705.0,204.6702,205.2868,204.6204,205.0779,12705.0
2022-02-18 11:10:00,206.14,206.48,205.75,206.41,14112.0,205.0282,205.3664,204.6403,205.2968,14112.0
2022-02-18 11:15:00,206.41,207.34,206.17,207.34,26115.0,205.2968,206.2217,205.0581,206.2217,26115.0
2022-02-18 11:20:00,207.35,207.67,206.88,206.91,49371.0,206.2317,206.55,205.7642,205.7941,49371.0
2022-02-18 11:25:00,206.96,207.48,206.95,207.13,6476.0,205.8438,206.361,205.8338,206.0129,6476.0
2022-02-18 11:30:00,207.03,207.5,206.77,206.96,8583.0,205.9134,206.3809,205.6548,205.8438,8583.0
2022-02-18 11:35:00,206.92,207.81,206.7,207.51,8686.0,205.804,206.6892,205.5852,206.3908,8686.0
2022-02-18 11:40:00,207.45,207.77,207.14,207.17,7546.0,206.3312,206.6494,206.0228,206.0527,7546.0
2022-02-18 11:45:00,207.29,207.54,206.43,206.43,6742.0,206.172,206.4207,205.3167,205.3167,6742.0
2022-02-18 11:50:00,206.45,206.45,206.0,206.18,8621.0,205.3365,205.3365,204.889,205.068,8621.0
2022-02-18 11:55:00,206.26,206.38,205.55,205.95,17917.0,205.1476,205.2669,204.4414,204.8392,17917.0
2022-02-18 12:00:00,205.9,206.63,205.9,206.53,15002.0,204.7895,205.5156,204.7895,205.4161,15002.0
2022-02-18 12:05:00,206.57,207.1,206.55,207.1,9766.0,205.4559,205.983,205.436,205.983,9766.0
2022-02-18 12:10:00,207.09,207.32,206.97,207.1,7081.0,205.9731,206.2019,205.8537,205.983,7081.0
2022-02-18 12:15:00,207.0,207.96,206.77,207.68,10075.0,205.8836,206.8384,205.6548,206.5599,10075.0
2022-02-18 12:20:00,207.6,207.7,207.13,207.14,5189.0,206.4803,206.5798,206.0129,206.0228,5189.0
2022-02-18 12:25:00,207.1,207.43,207.07,207.08,3906.0,205.983,206.3113,205.9532,205.9631,3906.0
2022-02-18 12:30:00,207.1,207.16,206.71,206.71,13039.0,205.983,206.0427,205.5951,205.5951,13039.0
2022-02-18 12:35:00,206.82,206.82,205.96,206.27,9893.0,205.7045,205.7045,204.8492,205.1575,9893.0
2022-02-18 12:40:00,206.24,206.49,205.87,205.9,8603.0,205.1277,205.3763,204.7597,204.7895,8603.0
2022-02-18 12:45:00,205.95,206.54,205.92,206.5,8430.0,204.8392,205.4261,204.8094,205.3863,8430.0
2022-02-18 12:50:00,206.38,206.6,206.1,206.28,10059.0,205.2669,205.4857,204.9884,205.1675,10059.0
2022-02-18 12:55:00,206.38,206.73,206.31,206.52,9741.0,205.2669,205.615,205.1973,205.4062,9741.0
2022-02-18 13:00:00,206.63,206.9,206.43,206.79,3104.0,205.5156,205.7841,205.3167,205.6747,3104.0
2022-02-18 13:05:00,206.77,207.08,206.57,206.93,4799.0,205.6548,205.9631,205.4559,205.814,4799.0
2022-02-18 13:10:00,206.79,206.8,206.46,206.57,4859.0,205.6747,205.6847,205.3465,205.4559,4859.0
2022-02-18 13:15:00,206.48,206.67,206.0,206.15,9676.0,205.3664,205.5554,204.889,205.0382,9676.0
2022-02-18 13:20:00,206.16,207.07,206.1,207.03,14126.0,205.0481,205.9532,204.9884,205.9134,14126.0
2022-02-18 13:25:00,206.97,206.98,206.49,206.65,7009.0,205.8537,205.8637,205.3763,205.5355,7009.0
2022-02-18 13:30:00,206.75,207.21,206.7,207.17,6762.0,205.6349,206.0924,205.5852,206.0527,6762.0
2022-02-18 13:35:00,207.06,207.58,206.89,207.51,11202.0,205.9433,206.4604,205.7742,206.3908,11202.0
2022-02-18 13:40:00,207.52,207.52,207.17,207.35,5470.0,206.4008,206.4008,206.0527,206.2317,5470.0
2022-02-18 13:45:00,207.37,207.52,206.87,207.13,10709.0,206.2516,206.4008,205.7543,206.0129,10709.0
2022-02-18 13:50:00,207.21,207.68,207.21,207.63,18928.0,206.0924,206.5599,206.0924,206.5102,18928.0
2022-02-18 13:55:00,207.51,207.53,206.84,206.84,10597.0,206.3908,206.4107,205.7244,205.7244,10597.0
2022-02-18 14:00:00,206.9,207.34,206.63,206.71,15917.0,205.7841,206.2217,205.5156,205.5951,15917.0
2022-02-18 14:05:00,206.75,206.95,206.43,206.82,12886.0,205.6349,205.8338,205.3167,205.7045,12886.0
2022-02-18 14:10:00,206.72,206.79,206.48,206.53,8300.0,205.6051,205.6747,205.3664,205.4161,8300.0
2022-02-18 14:15:00,206.48,207.42,206.48,207.33,10595.0,205.3664,206.3013,205.3664,206.2118,10595.0
2022-02-18 14:20:00,207.29,207.86,207.23,207.82,13596.0,206.172,206.7389,206.1123,206.6992,13596.0
2022-02-18 14:25:00,207.82,208.35,207.69,208.18,23761.0,206.6992,207.2263,206.5699,207.0572,23761.0
2022-02-18 14:30:00,208.2,208.8,208.19,208.31,22983.0,207.0771,207.6739,207.0672,207.1865,22983.0
2022-02-18 14:35:00,208.37,208.5,207.86,207.9,12866.0,207.2462,207.3755,206.7389,206.7787,12866.0
2022-02-18 14:40:00,207.87,207.95,207.48,207.61,9035.0,206.7489,206.8285,206.361,206.4903,9035.0
2022-02-18 14:45:00,207.64,207.93,207.44,207.48,10910.0,206.5201,206.8086,206.3212,206.361,10910.0
2022-02-18 14:50:00,207.46,208.01,207.19,207.95,14721.0,206.3411,206.8881,206.0726,206.8285,14721.0
2022-02-18 14:55:00,208.03,208.13,207.67,207.8,14876.0,206.908,207.0075,206.55,206.6793,14876.0
2022-02-18 15:00:00,207.86,208.31,207.6,207.65,16087.0,206.7389,207.1865,206.4803,206.5301,16087.0
2022-02-18 15:05:00,207.67,207.79,207.11,207.35,7110.0,206.55,206.6693,205.993,206.2317,7110.0
2022-02-18 15:10:00,207.37,207.68,206.96,207.11,8670.0,206.2516,206.5599,205.8438,205.993,8670.0
2022-02-18 15:15:00,207.0,207.19,206.28,206.31,17910.0,205.8836,206.0726,205.1675,205.1973,17910.0
2022-02-18 15:20:00,206.35,206.67,206.19,206.29,14531.0,205.2371,205.5554,205.0779,205.1774,14531.0
2022-02-18 15:25:00,206.21,206.39,205.79,205.83,22207.0,205.0978,205.2769,204.6801,204.7199,22207.0
2022-02-18 15:30:00,205.69,205.77,205.2,205.47,20187.0,204.5806,204.6602,204.0933,204.3618,20187.0
2022-02-18 15:35:00,205.46,205.74,205.22,205.48,16646.0,204.3519,204.6304,204.1132,204.3718,16646.0
2022-02-18 15:40:00,205.43,206.32,205.43,206.2,19811.0,204.322,205.2072,204.322,205.0879,19811.0
2022-02-18 15:45:00,206.23,206.39,205.75,206.26,15134.0,205.1177,205.2769,204.6403,205.1476,15134.0
2022-02-18 15:50:00,206.21,206.43,205.66,205.95,29313.0,205.0978,205.3167,204.5508,204.8392,29313.0
2022-02-18 15:55:00,205.99,206.22,205.94,206.22,22702.0,204.879,205.1078,204.8293,205.1078,22702.0
2022-02-22 09:30:00,202.34,204.46,201.71,204.0,52909.0,201.2487,203.3573,200.6221,202.8998,52909.0
2022-02-22 09:35:00,203.94,205.55,203.5,204.74,37981.0,202.8401,204.4414,202.4025,203.6358,37981.0
2022-02-22 09:40:00,204.71,206.5,204.41,206.27,63436.0,203.6059,205.3863,203.3075,205.1575,63436.0
2022-02-22 09:45:00,206.14,207.0,206.05,206.85,31389.0,205.0282,205.8836,204.9387,205.7344,31389.0
2022-02-22 09:50:00,206.84,206.87,205.39,206.03,50066.0,205.7244,205.7543,204.2823,204.9188,50066.0
2022-02-22 09:55:00,206.23,206.42,205.1,205.12,23289.0,205.1177,205.3067,203.9938,204.0137,23289.0
2022-02-22 10:00:00,205.25,205.37,204.55,205.22,42948.0,204.143,204.2624,203.4468,204.1132,42948.0
2022-02-22 10:05:00,205.26,206.05,204.5,205.8,42524.0,204.153,204.9387,203.3971,204.69,42524.0
2022-02-22 10:10:00,205.78,206.81,205.44,206.56,34599.0,204.6702,205.6946,204.332,205.446,34599.0
2022-02-22 10:15:00,206.57,207.46,206.28,207.1,43444.0,205.4559,206.3411,205.1675,205.983,43444.0
2022-02-22 10:20:00,207.09,207.2,206.0,206.04,22928.0,205.9731,206.0825,204.889,204.9288,22928.0
2022-02-22 10:25:00,206.07,206.59,205.66,206.53,28931.0,204.9586,205.4758,204.5508,205.4161,28931.0
2022-02-22 10:30:00,206.55,206.61,205.0,205.17,35866.0,205.436,205.4957,203.8944,204.0634,35866.0
2022-02-22 10:35:00,205.11,205.16,204.5,204.5,57850.0,204.0038,204.0535,203.3971,203.3971,57850.0
2022-02-22 10:40:00,204.5,204.7,204.01,204.57,28923.0,203.3971,203.596,202.9097,203.4667,28923.0
2022-02-22 10:45:00,204.58,204.8,204.0,204.57,17853.0,203.4766,203.6954,202.8998,203.4667,17853.0
2022-02-22 10:50:00,204.49,204.49,203.64,204.03,15739.0,203.3871,203.3871,202.5417,202.9296,15739.0
2022-02-22 10:55:00,203.96,204.0,203.11,203.3,26715.0,202.86,202.8998,202.0146,202.2035,26715.0
2022-02-22 11:00:00,203.54,203.68,203.14,203.21,8664.0,202.4422,202.5815,202.0444,202.114,8664.0
2022-02-22 11:05:00,203.18,203.42,202.71,202.76,23264.0,202.0842,202.3229,201.6167,201.6664,23264.0
2022-02-22 11:10:00,202.8,203.11,202.41,202.51,19908.0,201.7062,202.0146,201.3183,201.4178,19908.0
2022-02-22 11:15:00,202.55,202.56,201.93,202.25,18923.0,201.4576,201.4675,200.8409,201.1592,18923.0
2022-02-22 11:20:00,202.28,202.44,201.93,202.36,12741.0,201.189,201.3482,200.8409,201.2686,12741.0
2022-02-22 11:25:00,202.32,203.05,202.17,202.43,26565.0,201.2288,201.9549,201.0796,201.3382,26565.0
2022-02-22 11:30:00,202.47,202.83,202.13,202.61,11889.0,201.378,201.7361,201.0398,201.5173,11889.0
2022-02-22 11:35:00,202.6,202.64,201.83,202.1,19283.0,201.5073,201.5471,200.7415,201.01,19283.0
2022-02-22 11:40:00,202.09,202.56,201.81,202.32,13384.0,201.0001,201.4675,200.7216,201.2288,13384.0
2022-02-22 11:45:00,202.33,202.54,202.05,202.33,12786.0,201.2388,201.4476,200.9603,201.2388,12786.0
2022-02-22 11:50:00,202.35,202.76,201.68,201.86,10880.0,201.2587,201.6664,200.5923,200.7713,10880.0
2022-02-22 11:55:00,201.85,202.14,201.45,202.09,23718.0,200.7614,201.0498,200.3635,201.0001,23718.0
2022-02-22 12:00:00,202.14,202.76,201.93,202.59,12817.0,201.0498,201.6664,200.8409,201.4974,12817.0
2022-02-22 12:05:00,202.57,203.0,202.5,203.0,9435.0,201.4775,201.9052,201.4078,201.9052,9435.0
2022-02-22 12:10:00,202.96,202.96,202.07,202.36,9828.0,201.8654,201.8654,200.9802,201.2686,9828.0
2022-02-22 12:15:00,202.28,202.4,202.01,202.15,10326.0,201.189,201.3084,200.9205,201.0597,10326.0
2022-02-22 12:20:00,202.1,202.6,202.0,202.03,16423.0,201.01,201.5073,200.9105,200.9404,16423.0
2022-02-22 12:25:00,202.04,202.56,202.04,202.15,6320.0,200.9503,201.4675,200.9503,201.0597,6320.0
2022-02-22 12:30:00,202.16,202.5,201.85,202.06,17288.0,201.0697,201.4078,200.7614,200.9702,17288.0
2022-02-22 12:35:00,201.99,202.49,201.91,202.01,8060.0,200.9006,201.3979,200.821,200.9205,8060.0
2022-02-22 12:40:00,202.0,202.12,201.75,202.06,19665.0,200.9105,201.0299,200.6619,200.9702,19665.0
2022-02-22 12:45:00,202.05,202.27,201.75,201.98,10303.0,200.9603,201.1791,200.6619,200.8907,10303.0
2022-02-22 12:50:00,201.92,202.21,201.89,201.89,12518.0,200.831,201.1194,200.8011,200.8011,12518.0
2022-02-22 12:55:00,201.85,202.06,201.79,201.85,8239.0,200.7614,200.9702,200.7017,200.7614,8239.0
2022-02-22 13:00:00,201.94,202.03,201.45,201.63,20435.0,200.8509,200.9404,200.3635,200.5425,20435.0
2022-02-22 13:05:00,201.85,202.34,201.76,202.34,13536.0,200.7614,201.2487,200.6718,201.2487,13536.0
2022-02-22 13:10:00,202.5,202.89,202.5,202.62,13205.0,201.4078,201.7957,201.4078,201.5272,13205.0
2022-02-22 13:15:00,202.61,202.61,201.87,201.93,14856.0,201.5173,201.5173,200.7812,200.8409,14856.0
2022-02-22 13:20:00,201.86,202.01,201.72,201.94,10890.0,200.7713,200.9205,200.6321,200.8509,10890.0
2022-02-22 13:25:00,201.86,201.88,201.4,201.69,18727.0,200.7713,200.7912,200.3138,200.6022,18727.0
2022-02-22 13:30:00,201.64,201.98,201.4,201.97,16528.0,200.5525,200.8907,200.3138,200.8807,16528.0
2022-02-22 13:35:00,201.72,201.81,201.33,201.37,11397.0,200.6321,200.7216,200.2442,200.2839,11397.0
2022-02-22 13:40:00,201.45,201.63,201.05,201.12,13036.0,200.3635,200.5425,199.9657,200.0353,13036.0
2022-02-22 13:45:00,201.18,201.36,200.9,201.22,16752.0,200.095,200.274,199.8165,200.1348,16752.0
2022-02-22 13:50:00,201.12,201.18,200.67,200.69,11962.0,200.0353,200.095,199.5877,199.6076,11962.0
2022-02-22 13:55:00,200.7,201.01,200.58,201.01,14394.0,199.6176,199.9259,199.4982,199.9259,14394.0
2022-02-22 14:00:00,200.93,201.17,200.77,200.93,8457.0,199.8463,200.085,199.6872,199.8463,8457.0
2022-02-22 14:05:00,200.95,201.0,200.35,200.35,19770.0,199.8662,199.9159,199.2694,199.2694,19770.0
2022-02-22 14:10:00,200.43,201.26,200.07,200.96,23610.0,199.349,200.1745,198.991,199.8762,23610.0
2022-02-22 14:15:00,201.0,201.84,201.0,201.79,15611.0,199.9159,200.7514,199.9159,200.7017,15611.0
2022-02-22 14:20:00,201.86,202.12,201.27,201.44,23374.0,200.7713,201.0299,200.1845,200.3536,23374.0
2022-02-22 14:25:00,201.56,202.5,201.5,202.01,17786.0,200.4729,201.4078,200.4132,200.9205,17786.0
2022-02-22 14:30:00,201.9,202.91,201.65,202.22,17069.0,200.8111,201.8156,200.5624,201.1294,17069.0
2022-02-22 14:35:00,202.13,203.25,202.13,202.35,14567.0,201.0398,202.1538,201.0398,201.2587,14567.0
2022-02-22 14:40:00,202.36,202.5,201.41,201.55,20242.0,201.2686,201.4078,200.3237,200.463,20242.0
2022-02-22 14:45:00,201.54,203.04,201.31,202.94,14691.0,200.453,201.9449,200.2243,201.8455,14691.0
2022-02-22 14:50:00,203.0,203.84,202.9,203.46,17639.0,201.9052,202.7406,201.8057,202.3627,17639.0
2022-02-22 14:55:00,203.42,203.8,203.22,203.31,15816.0,202.3229,202.7008,202.124,202.2135,15816.0
2022-02-22 15:00:00,203.47,204.47,203.18,204.47,19157.0,202.3726,203.3672,202.0842,203.3672,19157.0
2022-02-22 15:05:00,204.44,204.48,203.78,203.85,16276.0,203.3374,203.3772,202.6809,202.7506,16276.0
2022-02-22 15:10:00,203.91,204.52,203.91,204.02,14186.0,202.8102,203.417,202.8102,202.9196,14186.0
2022-02-22 15:15:00,204.16,204.73,203.49,203.58,20303.0,203.0589,203.6258,202.3925,202.482,20303.0
2022-02-22 15:20:00,203.58,203.9,203.04,203.28,11025.0,202.482,202.8003,201.9449,202.1836,11025.0
2022-02-22 15:25:00,203.23,203.93,203.1,203.68,18469.0,202.1339,202.8301,202.0046,202.5815,18469.0
2022-02-22 15:30:00,203.51,203.56,202.69,203.0,64077.0,202.4124,202.4621,201.5968,201.9052,64077.0
2022-02-22 15:35:00,203.01,203.32,202.73,203.21,10327.0,201.9151,202.2234,201.6366,202.114,10327.0
2022-02-22 15:40:00,203.31,203.31,202.2,202.6,24743.0,202.2135,202.2135,201.1095,201.5073,24743.0
2022-02-22 15:45:00,202.45,202.59,201.98,202.21,16902.0,201.3581,201.4974,200.8907,201.1194,16902.0
2022-02-22 15:50:00,202.15,202.15,201.07,201.45,43618.0,201.0597,201.0597,199.9856,200.3635,43618.0
2022-02-22 15:55:00,201.51,202.14,201.51,202.06,31898.0,200.4232,201.0498,200.4232,200.9702,31898.0
2022-02-23 09:30:00,204.31,206.21,204.16,205.91,59591.0,203.2081,205.0978,203.0589,204.7995,59591.0
2022-02-23 09:35:00,205.91,206.93,204.61,206.32,36571.0,204.7995,205.814,203.5065,205.2072,36571.0
2022-02-23 09:40:00,206.41,206.52,204.9,205.06,25499.0,205.2968,205.4062,203.7949,203.954,25499.0
2022-02-23 09:45:00,205.1,205.79,204.62,205.06,26546.0,203.9938,204.6801,203.5164,203.954,26546.0
2022-02-23 09:50:00,205.04,205.06,203.88,203.9,20960.0,203.9341,203.954,202.7804,202.8003,20960.0
2022-02-23 09:55:00,203.87,204.55,203.73,204.34,16125.0,202.7705,203.4468,202.6312,203.2379,16125.0
2022-02-23 10:00:00,204.45,204.58,203.51,204.29,24384.0,203.3473,203.4766,202.4124,203.1882,24384.0
2022-02-23 10:05:00,204.32,204.32,202.72,203.46,18455.0,203.218,203.218,201.6267,202.3627,18455.0
2022-02-23 10:10:00,203.55,204.09,203.33,204.06,18145.0,202.4522,202.9893,202.2334,202.9594,18145.0
2022-02-23 10:15:00,204.05,204.05,202.8,203.08,13401.0,202.9495,202.9495,201.7062,201.9847,13401.0
2022-02-23 10:20:00,202.98,203.77,202.96,203.11,10977.0,201.8853,202.671,201.8654,202.0146,10977.0
2022-02-23 10:25:00,203.07,203.07,202.4,202.4,15230.0,201.9748,201.9748,201.3084,201.3084,15230.0
2022-02-23 10:30:00,202.44,202.75,202.09,202.74,18664.0,201.3482,201.6565,201.0001,201.6466,18664.0
2022-02-23 10:35:00,202.69,203.03,202.48,202.68,17851.0,201.5968,201.935,201.388,201.5869,17851.0
2022-02-23 10:40:00,202.64,202.64,201.61,201.89,24912.0,201.5471,201.5471,200.5226,200.8011,24912.0
2022-02-23 10:45:00,201.9,202.2,201.67,201.71,16098.0,200.8111,201.1095,200.5823,200.6221,16098.0
2022-02-23 10:50:00,201.6,201.98,201.3,201.37,14729.0,200.5127,200.8907,200.2143,200.2839,14729.0
2022-02-23 10:55:00,201.45,202.01,201.08,201.57,14533.0,200.3635,200.9205,199.9955,200.4829,14533.0
2022-02-23 11:00:00,201.5,201.66,200.92,201.08,11750.0,200.4132,200.5724,199.8364,199.9955,11750.0
2022-02-23 11:05:00,201.15,201.17,200.69,200.94,7947.0,200.0651,200.085,199.6076,199.8563,7947.0
2022-02-23 11:10:00,200.97,201.55,200.89,201.44,8722.0,199.8861,200.463,199.8065,200.3536,8722.0
2022-02-23 11:15:00,201.42,201.42,200.57,200.83,13608.0,200.3337,200.3337,199.4883,199.7469,13608.0
2022-02-23 11:20:00,200.81,201.39,200.78,201.32,9182.0,199.727,200.3038,199.6971,200.2342,9182.0
2022-02-23 11:25:00,201.23,201.55,201.09,201.1,7049.0,200.1447,200.463,200.0055,200.0154,7049.0
2022-02-23 11:30:00,201.12,202.08,200.83,201.58,16554.0,200.0353,200.9901,199.7469,200.4928,16554.0
2022-02-23 11:35:00,201.52,202.48,201.52,202.25,9510.0,200.4331,201.388,200.4331,201.1592,9510.0
2022-02-23 11:40:00,202.25,202.61,201.53,201.58,12256.0,201.1592,201.5173,200.4431,200.4928,12256.0
2022-02-23 11:45:00,201.5,201.75,201.25,201.6,15551.0,200.4132,200.6619,200.1646,200.5127,15551.0
2022-02-23 11:50:00,201.64,202.47,201.56,202.19,18852.0,200.5525,201.378,200.4729,201.0995,18852.0
2022-02-23 11:55:00,202.22,202.65,202.15,202.21,13424.0,201.1294,201.557,201.0597,201.1194,13424.0
2022-02-23 12:00:00,202.19,202.44,202.08,202.33,8973.0,201.0995,201.3482,200.9901,201.2388,8973.0
2022-02-23 12:05:00,202.32,203.05,202.04,202.89,15805.0,201.2288,201.9549,200.9503,201.7957,15805.0
2022-02-23 12:10:00,202.81,203.1,202.56,202.87,9182.0,201.7162,202.0046,201.4675,201.7759,9182.0
2022-02-23 12:15:00,202.95,203.5,202.87,203.44,29162.0,201.8554,202.4025,201.7759,202.3428,29162.0
2022-02-23 12:20:00,203.44,203.9,203.3,203.61,11229.0,202.3428,202.8003,202.2035,202.5119,11229.0
2022-02-23 12:25:00,203.54,203.71,203.13,203.66,11409.0,202.4422,202.6113,202.0345,202.5616,11409.0
2022-02-23 12:30:00,203.7,203.74,202.64,202.64,10467.0,202.6014,202.6412,201.5471,201.5471,10467.0
2022-02-23 12:35:00,202.63,202.79,202.14,202.14,12266.0,201.5371,201.6963,201.0498,201.0498,12266.0
2022-02-23 12:40:00,202.15,202.54,202.05,202.43,5661.0,201.0597,201.4476,200.9603,201.3382,5661.0
2022-02-23 12:45:00,202.38,202.65,202.26,202.3,6669.0,201.2885,201.557,201.1691,201.2089,6669.0
2022-02-23 12:50:00,202.33,202.33,201.62,201.76,10743.0,201.2388,201.2388,200.5326,200.6718,10743.0
2022-02-23 12:55:00,201.64,201.77,201.5,201.58,7479.0,200.5525,200.6818,200.4132,200.4928,7479.0
2022-02-23 13:00:00,201.47,201.95,201.37,201.8,10018.0,200.3834,200.8608,200.2839,200.7116,10018.0
2022-02-23 13:05:00,201.85,201.91,201.37,201.65,3397.0,200.7614,200.821,200.2839,200.5624,3397.0
2022-02-23 13:10:00,201.6,201.74,200.69,200.8,17073.0,200.5127,200.6519,199.6076,199.717,17073.0
2022-02-23 13:15:00,200.7,201.19,200.4,201.15,13397.0,199.6176,200.1049,199.3192,200.0651,13397.0
2022-02-23 13:20:00,201.02,201.25,200.71,200.9,9999.0,199.9358,200.1646,199.6275,199.8165,9999.0
2022-02-23 13:25:00,200.87,201.13,200.54,200.61,6407.0,199.7866,200.0452,199.4584,199.528,6407.0
2022-02-23 13:30:00,200.62,200.88,200.28,200.3,14753.0,199.538,199.7966,199.1998,199.2197,14753.0
2022-02-23 13:35:00,200.41,201.03,200.4,200.92,25592.0,199.3291,199.9458,199.3192,199.8364,25592.0
2022-02-23 13:40:00,200.92,201.56,200.8,201.26,14336.0,199.8364,200.4729,199.717,200.1745,14336.0
2022-02-23 13:45:00,201.31,201.78,201.18,201.75,18119.0,200.2243,200.6917,200.095,200.6619,18119.0
2022-02-23 13:50:00,201.74,201.84,200.94,201.28,21515.0,200.6519,200.7514,199.8563,200.1944,21515.0
2022-02-23 13:55:00,201.27,201.61,201.12,201.51,11543.0,200.1845,200.5226,200.0353,200.4232,11543.0
2022-02-23 14:00:00,201.48,202.09,201.23,201.45,30165.0,200.3933,201.0001,200.1447,200.3635,30165.0
2022-02-23 14:05:00,201.49,201.96,201.41,201.61,17498.0,200.4033,200.8708,200.3237,200.5226,17498.0
2022-02-23 14:10:00,201.64,202.12,201.6,201.77,22962.0,200.5525,201.0299,200.5127,200.6818,22962.0
2022-02-23 14:15:00,201.68,202.15,201.41,201.68,14668.0,200.5923,201.0597,200.3237,200.5923,14668.0
2022-02-23 14:20:00,201.69,201.85,200.89,200.94,29134.0,200.6022,200.7614,199.8065,199.8563,29134.0
2022-02-23 14:25:00,201.03,201.03,200.5,200.7,8261.0,199.9458,199.9458,199.4186,199.6176,8261.0
2022-02-23 14:30:00,200.76,200.91,200.14,200.45,14825.0,199.6772,199.8264,199.0606,199.3689,14825.0
2022-02-23 14:35:00,200.45,200.75,200.43,200.49,8184.0,199.3689,199.6673,199.349,199.4087,8184.0
2022-02-23 14:40:00,200.53,200.53,199.62,199.9,47229.0,199.4485,199.4485,198.5434,198.8219,47229.0
2022-02-23 14:45:00,199.88,200.18,199.8,199.93,21657.0,198.802,199.1004,198.7224,198.8517,21657.0
2022-02-23 14:50:00,199.9,199.99,199.52,199.54,15690.0,198.8219,198.9114,198.4439,198.4638,15690.0
2022-02-23 14:55:00,199.55,200.01,199.54,199.85,12414.0,198.4738,198.9313,198.4638,198.7721,12414.0
2022-02-23 15:00:00,199.8,200.01,199.16,199.47,33618.0,198.7224,198.9313,198.0859,198.3942,33618.0
2022-02-23 15:05:00,199.46,199.76,199.04,199.23,24093.0,198.3842,198.6826,197.9665,198.1555,24093.0
2022-02-23 15:10:00,199.23,199.35,198.66,199.07,23038.0,198.1555,198.2748,197.5886,197.9963,23038.0
2022-02-23 15:15:00,199.0,199.76,198.9,199.14,35912.0,197.9267,198.6826,197.8273,198.066,35912.0
2022-02-23 15:20:00,199.17,199.38,198.8,199.35,16715.0,198.0958,198.3047,197.7278,198.2748,16715.0
2022-02-23 15:25:00,199.32,200.36,199.3,200.22,24704.0,198.245,199.2794,198.2251,199.1401,24704.0
2022-02-23 15:30:00,200.14,200.24,199.41,199.53,18177.0,199.0606,199.16,198.3345,198.4539,18177.0
2022-02-23 15:35:00,199.62,199.72,198.96,198.96,15361.0,198.5434,198.6428,197.8869,197.8869,15361.0
2022-02-23 15:40:00,198.97,199.18,198.65,198.74,28019.0,197.8969,198.1058,197.5786,197.6681,28019.0
2022-02-23 15:45:00,198.74,199.07,198.57,198.62,27360.0,197.6681,197.9963,197.499,197.5488,27360.0
2022-02-23 15:50:00,198.5,198.75,198.08,198.37,49705.0,197.4294,197.6781,197.0117,197.3001,49705.0
2022-02-23 15:55:00,198.4,198.8,198.17,198.49,29617.0,197.33,197.7278,197.1012,197.4195,29617.0
2022-02-24 09:30:00,190.81,195.0,190.22,194.7,83380.0,189.7809,193.9483,189.1941,193.6499,83380.0
2022-02-24 09:35:00,194.57,195.43,193.66,195.32,44773.0,193.5206,194.376,192.6155,194.2666,44773.0
2022-02-24 09:40:00,195.2,195.23,193.62,194.91,41618.0,194.1472,194.1771,192.5757,193.8588,41618.0
2022-02-24 09:45:00,194.8,195.91,194.38,195.91,32463.0,193.7494,194.8534,193.3316,194.8534,32463.0
2022-02-24 09:50:00,195.93,196.06,194.76,195.41,45535.0,194.8733,195.0026,193.7096,194.3561,45535.0
2022-02-24 09:55:00,195.52,195.82,194.72,195.7,38436.0,194.4655,194.7639,193.6698,194.6445,38436.0
2022-02-24 10:00:00,195.7,195.7,194.1,194.2,30252.0,194.6445,194.6445,193.0532,193.1526,30252.0
2022-02-24 10:05:00,194.22,196.12,193.95,196.08,28861.0,193.1725,195.0623,192.904,195.0225,28861.0
2022-02-24 10:10:00,195.94,196.63,195.5,195.86,41518.0,194.8832,195.5695,194.4456,194.8037,41518.0
2022-02-24 10:15:00,195.73,196.6,195.53,196.59,26677.0,194.6744,195.5397,194.4754,195.5297,26677.0
2022-02-24 10:20:00,196.63,197.11,195.7,196.17,42741.0,195.5695,196.0469,194.6445,195.112,42741.0
2022-02-24 10:25:00,196.18,196.41,194.58,194.93,41112.0,195.1219,195.3507,193.5306,193.8787,41112.0
2022-02-24 10:30:00,194.74,195.46,194.42,195.3,25108.0,193.6897,194.4058,193.3714,194.2467,25108.0
2022-02-24 10:35:00,195.28,195.32,194.5,194.57,22395.0,194.2268,194.2666,193.451,193.5206,22395.0
2022-02-24 10:40:00,194.52,195.02,193.95,194.72,23155.0,193.4709,193.9682,192.904,193.6698,23155.0
2022-02-24 10:45:00,194.69,196.05,194.63,195.82,25513.0,193.64,194.9926,193.5803,194.7639,25513.0
2022-02-24 10:50:00,195.82,196.53,195.5,196.29,18821.0,194.7639,195.47,194.4456,195.2313,18821.0
2022-02-24 10:55:00,196.4,197.56,196.4,196.71,24483.0,195.3407,196.4945,195.3407,195.6491,24483.0
2022-02-24 11:00:00,196.51,197.12,196.22,196.54,23480.0,195.4502,196.0569,195.1617,195.48,23480.0
2022-02-24 11:05:00,196.47,197.7,196.35,197.53,21261.0,195.4104,196.6337,195.291,196.4647,21261.0
2022-02-24 11:10:00,197.56,197.67,196.9,197.45,18246.0,196.4945,196.6039,195.8381,196.3851,18246.0
2022-02-24 11:15:00,197.44,198.0,196.99,197.97,20542.0,196.3751,196.9321,195.9276,196.9023,20542.0
2022-02-24 11:20:00,197.92,198.0,197.4,197.5,17580.0,196.8525,196.9321,196.3354,196.4348,17580.0
2022-02-24 11:25:00,197.48,197.77,197.19,197.64,13653.0,196.4149,196.7034,196.1265,196.5741,13653.0
2022-02-24 11:30:00,197.59,197.98,197.46,197.57,15925.0,196.5243,196.9122,196.395,196.5044,15925.0
2022-02-24 11:35:00,197.81,198.74,197.35,198.6,23447.0,196.7431,197.6681,196.2856,197.5289,23447.0
2022-02-24 11:40:00,198.63,198.63,197.17,197.47,26129.0,197.5587,197.5587,196.1066,196.405,26129.0
2022-02-24 11:45:00,197.51,198.04,197.2,197.99,17003.0,196.4448,196.9719,196.1364,196.9222,17003.0
2022-02-24 11:50:00,197.96,199.18,197.87,199.07,20905.0,196.8923,198.1058,196.8028,197.9963,20905.0
2022-02-24 11:55:00,198.71,199.25,198.55,199.1,14390.0,197.6383,198.1754,197.4792,198.0262,14390.0
2022-02-24 12:00:00,199.18,199.78,199.18,199.75,18529.0,198.1058,198.7025,198.1058,198.6727,18529.0
2022-02-24 12:05:00,199.91,200.88,199.64,200.15,53189.0,198.8318,199.7966,198.5633,199.0705,53189.0
2022-02-24 12:10:00,200.13,200.47,199.02,199.03,33149.0,199.0506,199.3888,197.9466,197.9566,33149.0
2022-02-24 12:15:00,198.99,199.03,198.55,198.86,19232.0,197.9168,197.9566,197.4792,197.7875,19232.0
2022-02-24 12:20:00,198.97,198.97,197.86,197.9,20243.0,197.8969,197.8969,196.7929,196.8327,20243.0
2022-02-24 12:25:00,197.88,198.53,197.86,198.43,29838.0,196.8128,197.4593,196.7929,197.3598,29838.0
2022-02-24 12:30:00,198.42,198.7,197.89,198.57,35877.0,197.3499,197.6283,196.8227,197.499,35877.0
2022-02-24 12:35:00,198.5,199.44,198.48,199.25,72310.0,197.4294,198.3644,197.4095,198.1754,72310.0
2022-02-24 12:40:00,199.34,199.82,199.3,199.5,28419.0,198.2649,198.7423,198.2251,198.424,28419.0
2022-02-24 12:45:00,199.49,199.65,199.03,199.05,14438.0,198.4141,198.5732,197.9566,197.9765,14438.0
2022-02-24 12:50:00,199.03,199.54,198.92,199.54,12087.0,197.9566,198.4638,197.8472,198.4638,12087.0
2022-02-24 12:55:00,199.55,199.96,199.3,199.44,20877.0,198.4738,198.8815,198.2251,198.3644,20877.0
2022-02-24 13:00:00,199.43,199.55,198.84,199.13,18084.0,198.3544,198.4738,197.7676,198.056,18084.0
2022-02-24 13:05:00,199.18,199.73,199.09,199.59,21691.0,198.1058,198.6528,198.0162,198.5135,21691.0
2022-02-24 13:10:00,199.55,200.23,199.45,200.03,15859.0,198.4738,199.1501,198.3743,198.9512,15859.0
2022-02-24 13:15:00,200.15,200.82,199.75,200.68,25361.0,199.0705,199.7369,198.6727,199.5977,25361.0
2022-02-24 13:20:00,200.66,200.66,199.62,199.68,15521.0,199.5778,199.5778,198.5434,198.6031,15521.0
2022-02-24 13:25:00,199.74,200.25,199.66,199.77,10774.0,198.6627,199.17,198.5832,198.6926,10774.0
2022-02-24 13:30:00,199.78,200.4,199.78,200.35,8436.0,198.7025,199.3192,198.7025,199.2694,8436.0
2022-02-24 13:35:00,200.37,201.74,200.27,201.6,14929.0,199.2893,200.6519,199.1899,200.5127,14929.0
2022-02-24 13:40:00,201.76,201.85,201.13,201.13,17833.0,200.6718,200.7614,200.0452,200.0452,17833.0
2022-02-24 13:45:00,201.09,203.0,200.95,202.94,22957.0,200.0055,201.9052,199.8662,201.8455,22957.0
2022-02-24 13:50:00,203.01,203.11,202.17,202.17,23491.0,201.9151,202.0146,201.0796,201.0796,23491.0
2022-02-24 13:55:00,202.11,202.21,201.46,201.49,15372.0,201.02,201.1194,200.3735,200.4033,15372.0
2022-02-24 14:00:00,201.47,201.5,200.73,201.07,14324.0,200.3834,200.4132,199.6474,199.9856,14324.0
2022-02-24 14:05:00,201.25,201.31,200.33,200.48,22811.0,200.1646,200.2243,199.2496,199.3987,22811.0
2022-02-24 14:10:00,200.49,201.75,200.49,201.72,13747.0,199.4087,200.6619,199.4087,200.6321,13747.0
2022-02-24 14:15:00,201.7,202.0,201.3,201.9,18852.0,200.6122,200.9105,200.2143,200.8111,18852.0
2022-02-24 14:20:00,201.9,202.18,201.72,202.04,16232.0,200.8111,201.0896,200.6321,200.9503,16232.0
2022-02-24 14:25:00,202.19,202.51,201.7,202.51,16203.0,201.0995,201.4178,200.6122,201.4178,16203.0
2022-02-24 14:30:00,202.52,203.59,202.48,203.43,35355.0,201.4277,202.492,201.388,202.3328,35355.0
2022-02-24 14:35:00,203.39,204.03,203.05,204.0,34167.0,202.293,202.9296,201.9549,202.8998,34167.0
2022-02-24 14:40:00,204.0,204.13,203.0,203.18,28739.0,202.8998,203.0291,201.9052,202.0842,28739.0
2022-02-24 14:45:00,203.31,204.05,203.18,204.04,20886.0,202.2135,202.9495,202.0842,202.9395,20886.0
2022-02-24 14:50:00,203.96,204.58,203.63,204.51,15902.0,202.86,203.4766,202.5318,203.407,15902.0
2022-02-24 14:55:00,204.51,204.51,203.86,204.33,17460.0,203.407,203.407,202.7605,203.228,17460.0
2022-02-24 15:00:00,204.44,205.14,203.93,205.05,23281.0,203.3374,204.0336,202.8301,203.9441,23281.0
2022-02-24 15:05:00,205.01,205.07,204.58,204.63,19711.0,203.9043,203.964,203.4766,203.5264,19711.0
2022-02-24 15:10:00,204.62,205.57,204.44,205.48,42967.0,203.5164,204.4613,203.3374,204.3718,42967.0
2022-02-24 15:15:00,205.43,206.2,205.29,206.11,32260.0,204.322,205.0879,204.1828,204.9984,32260.0
2022-02-24 15:20:00,206.11,206.44,205.76,206.19,24128.0,204.9984,205.3266,204.6503,205.0779,24128.0
2022-02-24 15:25:00,206.22,206.6,205.84,205.94,29815.0,205.1078,205.4857,204.7298,204.8293,29815.0
2022-02-24 15:30:00,205.96,207.14,205.88,207.1,32276.0,204.8492,206.0228,204.7696,205.983,32276.0
2022-02-24 15:35:00,207.12,207.34,206.82,207.34,35768.0,206.0029,206.2217,205.7045,206.2217,35768.0
2022-02-24 15:40:00,207.32,207.36,206.4,206.44,23803.0,206.2019,206.2416,205.2868,205.3266,23803.0
2022-02-24 15:45:00,206.4,207.14,206.39,206.97,43519.0,205.2868,206.0228,205.2769,205.8537,43519.0
2022-02-24 15:50:00,207.19,208.33,207.19,207.91,70640.0,206.0726,207.2064,206.0726,206.7887,70640.0
2022-02-24 15:55:00,207.89,207.95,207.29,207.57,58810.0,206.7688,206.8285,206.172,206.4505,58810.0
2022-02-25 09:30:00,204.67,206.12,203.18,205.85,79008.0,203.5661,205.0083,202.0842,204.7398,79008.0
2022-02-25 09:35:00,205.86,206.7,205.42,206.17,48409.0,204.7497,205.5852,204.3121,205.0581,48409.0
2022-02-25 09:40:00,205.93,206.7,204.98,205.33,26289.0,204.8193,205.5852,203.8745,204.2226,26289.0
2022-02-25 09:45:00,205.25,207.64,205.21,207.63,23204.0,204.143,206.5201,204.1032,206.5102,23204.0
2022-02-25 09:50:00,207.53,208.49,207.28,207.57,25279.0,206.4107,207.3655,206.1621,206.4505,25279.0
2022-02-25 09:55:00,207.73,207.73,205.84,206.07,14619.0,206.6096,206.6096,204.7298,204.9586,14619.0
2022-02-25 10:00:00,206.26,206.61,205.8,206.04,30063.0,205.1476,205.4957,204.69,204.9288,30063.0
2022-02-25 10:05:00,206.26,207.34,206.26,207.09,17044.0,205.1476,206.2217,205.1476,205.9731,17044.0
2022-02-25 10:10:00,207.09,207.75,206.97,207.42,16588.0,205.9731,206.6295,205.8537,206.3013,16588.0
2022-02-25 10:15:00,207.43,208.19,206.91,208.19,16674.0,206.3113,207.0672,205.7941,207.0672,16674.0
2022-02-25 10:20:00,208.03,209.75,208.01,209.75,28429.0,206.908,208.6187,206.8881,208.6187,28429.0
2022-02-25 10:25:00,209.7,209.8,208.88,209.35,23132.0,208.569,208.6685,207.7534,208.2209,23132.0
2022-02-25 10:30:00,209.25,209.59,208.72,209.35,19194.0,208.1214,208.4596,207.5943,208.2209,19194.0
2022-02-25 10:35:00,209.34,209.39,208.1,208.33,15612.0,208.211,208.2607,206.9776,207.2064,15612.0
2022-02-25 10:40:00,208.27,209.74,208.27,209.74,16194.0,207.1467,208.6088,207.1467,208.6088,16194.0
2022-02-25 10:45:00,209.71,210.25,209.62,210.22,28352.0,208.579,209.116,208.4894,209.0862,28352.0
2022-02-25 10:50:00,210.11,210.51,209.54,210.1,19118.0,208.9768,209.3746,208.4099,208.9669,19118.0
2022-02-25 10:55:00,210.14,210.26,209.48,209.67,17009.0,209.0066,209.126,208.3502,208.5392,17009.0
2022-02-25 11:00:00,209.65,210.1,209.11,210.04,15014.0,208.5193,208.9669,207.9822,208.9072,15014.0
2022-02-25 11:05:00,209.99,210.05,209.19,209.88,11821.0,208.8575,208.9171,208.0618,208.748,11821.0
2022-02-25 11:10:00,209.94,210.77,209.87,210.53,21647.0,208.8077,209.6332,208.7381,209.3945,21647.0
2022-02-25 11:15:00,210.55,211.05,210.24,211.03,13718.0,209.4144,209.9117,209.1061,209.8918,13718.0
2022-02-25 11:20:00,211.09,211.27,210.47,210.51,31312.0,209.9515,210.1305,209.3349,209.3746,31312.0
2022-02-25 11:25:00,210.47,210.8,210.02,210.67,16629.0,209.3349,209.6631,208.8873,209.5338,16629.0
2022-02-25 11:30:00,210.75,210.75,209.68,210.3,15011.0,209.6134,209.6134,208.5491,209.1658,15011.0
2022-02-25 11:35:00,210.43,210.44,209.49,209.56,9213.0,209.2951,209.305,208.3601,208.4298,9213.0
2022-02-25 11:40:00,209.62,209.7,208.94,209.01,20604.0,208.4894,208.569,207.8131,207.8827,20604.0
2022-02-25 11:45:00,209.06,209.55,209.06,209.55,8224.0,207.9325,208.4198,207.9325,208.4198,8224.0
2022-02-25 11:50:00,209.54,209.96,209.36,209.66,14543.0,208.4099,208.8276,208.2308,208.5292,14543.0
2022-02-25 11:55:00,209.73,210.2,209.69,210.12,13437.0,208.5989,209.0663,208.5591,208.9868,13437.0
2022-02-25 12:00:00,210.12,210.39,209.84,209.85,18290.0,208.9868,209.2553,208.7083,208.7182,18290.0
2022-02-25 12:05:00,209.88,209.88,209.06,209.23,14164.0,208.748,208.748,207.9325,208.1016,14164.0
2022-02-25 12:10:00,209.21,209.53,208.41,208.53,12338.0,208.0817,208.3999,207.286,207.4053,12338.0
2022-02-25 12:15:00,208.46,209.14,208.32,208.95,19466.0,207.3357,208.012,207.1965,207.8231,19466.0
2022-02-25 12:20:00,208.96,208.96,208.13,208.3,10618.0,207.833,207.833,207.0075,207.1766,10618.0
2022-02-25 12:25:00,208.25,208.75,208.11,208.61,10173.0,207.1268,207.6241,206.9876,207.4849,10173.0
2022-02-25 12:30:00,208.79,209.17,208.38,209.17,17654.0,207.6639,208.0419,207.2561,208.0419,17654.0
2022-02-25 12:35:00,209.08,209.28,208.81,209.07,12362.0,207.9524,208.1513,207.6838,207.9424,12362.0
2022-02-25 12:40:00,208.94,209.19,208.8,209.07,9372.0,207.8131,208.0618,207.6739,207.9424,9372.0
2022-02-25 12:45:00,209.12,209.44,208.94,208.94,11437.0,207.9921,208.3104,207.8131,207.8131,11437.0
2022-02-25 12:50:00,208.8,208.8,207.63,207.63,13989.0,207.6739,207.6739,206.5102,206.5102,13989.0
2022-02-25 12:55:00,207.61,207.73,207.22,207.63,8124.0,206.4903,206.6096,206.1024,206.5102,8124.0
2022-02-25 13:00:00,207.77,208.1,207.62,207.87,8225.0,206.6494,206.9776,206.5002,206.7489,8225.0
2022-02-25 13:05:00,207.7,207.82,207.32,207.33,13834.0,206.5798,206.6992,206.2019,206.2118,13834.0
2022-02-25 13:10:00,207.41,207.41,206.62,207.18,13429.0,206.2914,206.2914,205.5056,206.0626,13429.0
2022-02-25 13:15:00,207.14,207.51,206.65,207.28,11582.0,206.0228,206.3908,205.5355,206.1621,11582.0
2022-02-25 13:20:00,207.29,207.4,206.88,207.06,8340.0,206.172,206.2814,205.7642,205.9433,8340.0
2022-02-25 13:25:00,207.04,207.37,206.88,207.09,8721.0,205.9234,206.2516,205.7642,205.9731,8721.0
2022-02-25 13:30:00,207.15,207.83,207.09,207.73,10129.0,206.0328,206.7091,205.9731,206.6096,10129.0
2022-02-25 13:35:00,207.73,207.9,207.29,207.77,12647.0,206.6096,206.7787,206.172,206.6494,12647.0
2022-02-25 13:40:00,207.85,208.17,207.79,208.1,9422.0,206.729,207.0473,206.6693,206.9776,9422.0
2022-02-25 13:45:00,208.16,208.16,207.65,207.88,5965.0,207.0373,207.0373,206.5301,206.7588,5965.0
2022-02-25 13:50:00,207.82,208.13,207.82,207.99,7416.0,206.6992,207.0075,206.6992,206.8682,7416.0
2022-02-25 13:55:00,207.97,208.05,207.29,207.89,7874.0,206.8483,206.9279,206.172,206.7688,7874.0
2022-02-25 14:00:00,207.86,208.39,207.44,208.31,9675.0,206.7389,207.2661,206.3212,207.1865,9675.0
2022-02-25 14:05:00,208.28,208.34,207.47,207.78,12408.0,207.1567,207.2164,206.351,206.6594,12408.0
2022-02-25 14:10:00,207.86,208.0,207.42,207.81,11917.0,206.7389,206.8782,206.3013,206.6892,11917.0
2022-02-25 14:15:00,208.0,208.3,207.95,208.12,7100.0,206.8782,207.1766,206.8285,206.9975,7100.0
2022-02-25 14:20:00,208.25,209.09,208.25,209.08,11060.0,207.1268,207.9623,207.1268,207.9524,11060.0
2022-02-25 14:25:00,208.99,209.22,208.92,209.08,7938.0,207.8628,208.0916,207.7932,207.9524,7938.0
2022-02-25 14:30:00,209.11,209.37,208.45,208.61,11281.0,207.9822,208.2408,207.3258,207.4849,11281.0
2022-02-25 14:35:00,208.68,209.2,208.68,209.11,15542.0,207.5545,208.0717,207.5545,207.9822,15542.0
2022-02-25 14:40:00,209.12,209.47,208.89,209.14,26036.0,207.9921,208.3403,207.7634,208.012,26036.0
2022-02-25 14:45:00,209.16,209.29,208.88,208.9,26872.0,208.0319,208.1612,207.7534,207.7733,26872.0
2022-02-25 14:50:00,208.77,208.95,208.21,208.59,12207.0,207.644,207.8231,207.0871,207.465,12207.0
2022-02-25 14:55:00,208.67,209.01,208.62,208.85,10664.0,207.5446,207.8827,207.4948,207.7236,10664.0
2022-02-25 15:00:00,208.8,208.9,208.43,208.61,9058.0,207.6739,207.7733,207.3059,207.4849,9058.0
2022-02-25 15:05:00,208.63,208.78,208.36,208.75,9739.0,207.5048,207.654,207.2362,207.6241,9739.0
2022-02-25 15:10:00,208.82,208.86,208.47,208.8,9883.0,207.6938,207.7335,207.3456,207.6739,9883.0
2022-02-25 15:15:00,208.78,209.37,208.68,209.27,18409.0,207.654,208.2408,207.5545,208.1413,18409.0
2022-02-25 15:20:00,209.35,209.86,209.17,209.77,13677.0,208.2209,208.7282,208.0419,208.6386,13677.0
2022-02-25 15:25:00,209.81,209.83,209.46,209.55,16033.0,208.6784,208.6983,208.3303,208.4198,16033.0
2022-02-25 15:30:00,209.51,210.28,209.51,209.88,35666.0,208.38,209.1459,208.38,208.748,35666.0
2022-02-25 15:35:00,209.81,210.51,209.8,210.42,27137.0,208.6784,209.3746,208.6685,209.2851,27137.0
2022-02-25 15:40:00,210.4,210.43,209.64,210.01,18003.0,209.2652,209.2951,208.5093,208.8773,18003.0
2022-02-25 15:45:00,209.95,210.26,209.9,209.99,19008.0,208.8177,209.126,208.7679,208.8575,19008.0
2022-02-25 15:50:00,210.24,210.5,209.89,210.34,35552.0,209.1061,209.3647,208.758,209.2056,35552.0
2022-02-25 15:55:00,210.34,210.58,210.06,210.53,27261.0,209.2056,209.4443,208.9271,209.3945,27261.0
2022-02-28 09:30:00,207.8,209.0,207.71,208.44,23291.0,206.6793,207.8728,206.5897,207.3158,23291.0
2022-02-28 09:35:00,208.45,208.86,207.48,207.6,28765.0,207.3258,207.7335,206.361,206.4803,28765.0
2022-02-28 09:40:00,207.54,208.0,206.84,207.3,32331.0,206.4207,206.8782,205.7244,206.182,32331.0
2022-02-28 09:45:00,207.34,207.8,206.91,207.28,18837.0,206.2217,206.6793,205.7941,206.1621,18837.0
2022-02-28 09:50:00,207.16,208.09,207.0,207.84,24663.0,206.0427,206.9677,205.8836,206.719,24663.0
2022-02-28 09:55:00,207.81,207.96,207.26,207.96,26609.0,206.6892,206.8384,206.1422,206.8384,26609.0
2022-02-28 10:00:00,207.95,208.24,207.45,207.98,23389.0,206.8285,207.1169,206.3312,206.8583,23389.0
2022-02-28 10:05:00,207.96,208.3,207.9,208.28,14406.0,206.8384,207.1766,206.7787,207.1567,14406.0
2022-02-28 10:10:00,208.27,208.28,207.14,208.0,29478.0,207.1467,207.1567,206.0228,206.8782,29478.0
2022-02-28 10:15:00,207.87,208.76,207.76,208.76,20912.0,206.7489,207.6341,206.6395,207.6341,20912.0
2022-02-28 10:20:00,208.9,210.12,208.79,209.67,28188.0,207.7733,208.9868,207.6639,208.5392,28188.0
2022-02-28 10:25:00,209.72,210.38,209.48,210.11,22316.0,208.5889,209.2453,208.3502,208.9768,22316.0
2022-02-28 10:30:00,210.02,211.14,210.0,210.8,28583.0,208.8873,210.0012,208.8674,209.6631,28583.0
2022-02-28 10:35:00,210.79,211.68,210.63,211.56,25730.0,209.6531,210.5383,209.494,210.419,25730.0
2022-02-28 10:40:00,211.63,212.75,211.25,212.66,26149.0,210.4886,211.6026,210.1107,211.5131,26149.0
2022-02-28 10:45:00,212.73,212.9,211.9,211.9,16167.0,211.5827,211.7518,210.7572,210.7572,16167.0
2022-02-28 10:50:00,211.84,212.25,211.63,211.7,12054.0,210.6975,211.1053,210.4886,210.5582,12054.0
2022-02-28 10:55:00,211.72,212.34,211.57,212.27,17366.0,210.5781,211.1948,210.4289,211.1252,17366.0
2022-02-28 11:00:00,212.27,213.14,212.27,212.64,18466.0,211.1252,211.9905,211.1252,211.4932,18466.0
2022-02-28 11:05:00,212.54,212.54,211.73,212.08,17087.0,211.3937,211.3937,210.5881,210.9362,17087.0
2022-02-28 11:10:00,212.05,212.37,211.49,211.53,18264.0,210.9063,211.2246,210.3494,210.3891,18264.0
2022-02-28 11:15:00,211.61,212.32,211.31,212.12,16555.0,210.4687,211.1749,210.1703,210.976,16555.0
2022-02-28 11:20:00,212.03,212.43,212.03,212.25,15099.0,210.8864,211.2843,210.8864,211.1053,15099.0
2022-02-28 11:25:00,212.23,212.39,211.99,212.23,16911.0,211.0854,211.2445,210.8467,211.0854,16911.0
2022-02-28 11:30:00,212.24,212.76,212.18,212.36,17806.0,211.0953,211.6125,211.0356,211.2147,17806.0
2022-02-28 11:35:00,212.26,212.37,211.8,211.85,12373.0,211.1152,211.2246,210.6577,210.7074,12373.0
2022-02-28 11:40:00,211.77,211.99,211.6,211.88,7172.0,210.6279,210.8467,210.4588,210.7373,7172.0
2022-02-28 11:45:00,211.88,212.04,211.23,211.5,10759.0,210.7373,210.8964,210.0908,210.3593,10759.0
2022-02-28 11:50:00,211.49,211.49,210.95,211.25,10730.0,210.3494,210.3494,209.8123,210.1107,10730.0
2022-02-28 11:55:00,211.25,211.52,211.19,211.42,18072.0,210.1107,210.3792,210.051,210.2797,18072.0
2022-02-28 12:00:00,211.32,211.48,210.81,210.91,8490.0,210.1803,210.3394,209.673,209.7725,8490.0
2022-02-28 12:05:00,210.99,211.0,209.77,210.03,15633.0,209.8521,209.862,208.6386,208.8972,15633.0
2022-02-28 12:10:00,209.99,210.05,209.65,210.05,14866.0,208.8575,208.9171,208.5193,208.9171,14866.0
2022-02-28 12:15:00,210.07,210.07,209.45,209.94,14530.0,208.937,208.937,208.3204,208.8077,14530.0
2022-02-28 12:20:00,209.89,210.16,209.44,209.6,10323.0,208.758,209.0265,208.3104,208.4696,10323.0
2022-02-28 12:25:00,209.7,209.88,209.49,209.6,4597.0,208.569,208.748,208.3601,208.4696,4597.0
2022-02-28 12:30:00,209.42,209.61,209.2,209.43,6086.0,208.2905,208.4795,208.0717,208.3005,6086.0
2022-02-28 12:35:00,209.4,209.59,208.8,208.8,10416.0,208.2706,208.4596,207.6739,207.6739,10416.0
2022-02-28 12:40:00,208.86,208.96,208.43,208.47,12052.0,207.7335,207.833,207.3059,207.3456,12052.0
2022-02-28 12:45:00,208.4,208.77,208.07,208.76,8860.0,207.276,207.644,206.9478,207.6341,8860.0
2022-02-28 12:50:00,208.71,208.79,208.21,208.47,9798.0,207.5844,207.6639,207.0871,207.3456,9798.0
2022-02-28 12:55:00,208.5,208.87,208.37,208.81,8141.0,207.3755,207.7435,207.2462,207.6838,8141.0
2022-02-28 13:00:00,208.83,209.2,208.73,209.05,8443.0,207.7037,208.0717,207.6042,207.9225,8443.0
2022-02-28 13:05:00,209.08,209.64,209.06,209.6,7856.0,207.9524,208.5093,207.9325,208.4696,7856.0
2022-02-28 13:10:00,209.52,209.64,209.4,209.46,6600.0,208.39,208.5093,208.2706,208.3303,6600.0
2022-02-28 13:15:00,209.43,209.43,208.14,208.29,11693.0,208.3005,208.3005,207.0174,207.1666,11693.0
2022-02-28 13:20:00,208.29,208.43,208.0,208.33,6620.0,207.1666,207.3059,206.8782,207.2064,6620.0
2022-02-28 13:25:00,208.3,209.01,208.29,208.82,8893.0,207.1766,207.8827,207.1666,207.6938,8893.0
2022-02-28 13:30:00,208.59,209.15,208.54,208.9,5040.0,207.465,208.022,207.4153,207.7733,5040.0
2022-02-28 13:35:00,208.88,209.09,208.74,208.96,5017.0,207.7534,207.9623,207.6142,207.833,5017.0
2022-02-28 13:40:00,208.9,209.15,208.7,208.7,5248.0,207.7733,208.022,207.5744,207.5744,5248.0
2022-02-28 13:45:00,208.68,208.81,208.45,208.81,4700.0,207.5545,207.6838,207.3258,207.6838,4700.0
2022-02-28 13:50:00,208.87,209.42,208.87,209.2,10153.0,207.7435,208.2905,207.7435,208.0717,10153.0
2022-02-28 13:55:00,209.31,209.31,208.99,209.12,4865.0,208.1811,208.1811,207.8628,207.9921,4865.0
2022-02-28 14:00:00,209.07,209.11,207.79,207.82,8504.0,207.9424,207.9822,206.6693,206.6992,8504.0
2022-02-28 14:05:00,207.86,207.95,207.28,207.34,12870.0,206.7389,206.8285,206.1621,206.2217,12870.0
2022-02-28 14:10:00,207.34,207.98,207.13,207.98,11510.0,206.2217,206.8583,206.0129,206.8583,11510.0
2022-02-28 14:15:00,207.87,208.2,207.61,207.92,10619.0,206.7489,207.0771,206.4903,206.7986,10619.0
2022-02-28 14:20:00,207.88,207.96,207.16,207.16,6913.0,206.7588,206.8384,206.0427,206.0427,6913.0
2022-02-28 14:25:00,207.21,207.55,207.2,207.31,10019.0,206.0924,206.4306,206.0825,206.1919,10019.0
2022-02-28 14:30:00,207.33,207.33,206.94,207.05,13932.0,206.2118,206.2118,205.8239,205.9333,13932.0
2022-02-28 14:35:00,207.09,207.5,206.95,207.06,9837.0,205.9731,206.3809,205.8338,205.9433,9837.0
2022-02-28 14:40:00,207.13,207.72,207.1,207.66,14998.0,206.0129,206.5997,205.983,206.54,14998.0
2022-02-28 14:45:00,207.72,207.72,207.26,207.36,6360.0,206.5997,206.5997,206.1422,206.2416,6360.0
2022-02-28 14:50:00,207.52,207.78,207.27,207.78,6237.0,206.4008,206.6594,206.1521,206.6594,6237.0
2022-02-28 14:55:00,207.73,208.29,207.72,208.23,16948.0,206.6096,207.1666,206.5997,207.1069,16948.0
2022-02-28 15:00:00,208.18,208.2,207.95,208.08,4741.0,207.0572,207.0771,206.8285,206.9578,4741.0
2022-02-28 15:05:00,208.06,208.06,207.24,207.9,11771.0,206.9379,206.9379,206.1223,206.7787,11771.0
2022-02-28 15:10:00,207.95,207.97,207.11,207.4,11055.0,206.8285,206.8483,205.993,206.2814,11055.0
2022-02-28 15:15:00,207.35,208.01,207.27,207.8,7248.0,206.2317,206.8881,206.1521,206.6793,7248.0
2022-02-28 15:20:00,207.75,208.51,207.75,208.46,12183.0,206.6295,207.3854,206.6295,207.3357,12183.0
2022-02-28 15:25:00,208.49,208.66,208.08,208.12,15989.0,207.3655,207.5346,206.9578,206.9975,15989.0
2022-02-28 15:30:00,208.11,208.17,207.74,207.81,10753.0,206.9876,207.0473,206.6196,206.6892,10753.0
2022-02-28 15:35:00,207.7,207.8,207.16,207.3,12535.0,206.5798,206.6793,206.0427,206.182,12535.0
2022-02-28 15:40:00,207.49,208.55,207.47,208.43,17221.0,206.3709,207.4252,206.351,207.3059,17221.0
2022-02-28 15:45:00,208.46,209.36,208.46,209.31,25203.0,207.3357,208.2308,207.3357,208.1811,25203.0
2022-02-28 15:50:00,209.21,210.53,209.21,210.49,35202.0,208.0817,209.3945,208.0817,209.3548,35202.0
2022-02-28 15:55:00,210.53,211.23,210.39,211.22,61747.0,209.3945,210.0908,209.2553,210.0808,61747.0
2022-03-01 09:30:00,209.87,211.23,209.75,211.13,42996.0,208.7381,210.0908,208.6187,209.9913,42996.0
2022-03-01 09:35:00,211.19,211.72,210.15,210.84,22653.0,210.051,210.5781,209.0166,209.7029,22653.0
2022-03-01 09:40:00,210.79,210.85,209.36,209.5,15831.0,209.6531,209.7128,208.2308,208.3701,15831.0
2022-03-01 09:45:00,209.7,211.13,209.46,210.18,21840.0,208.569,209.9913,208.3303,209.0464,21840.0
2022-03-01 09:50:00,210.5,210.56,209.26,209.61,14106.0,209.3647,209.4244,208.1314,208.4795,14106.0
2022-03-01 09:55:00,209.64,210.35,209.17,209.7,9487.0,208.5093,209.2155,208.0419,208.569,9487.0
2022-03-01 10:00:00,209.82,210.59,208.93,209.51,18164.0,208.6884,209.4542,207.8032,208.38,18164.0
2022-03-01 10:05:00,209.29,210.06,209.29,209.63,9694.0,208.1612,208.9271,208.1612,208.4994,9694.0
2022-03-01 10:10:00,209.35,209.43,208.66,208.95,13300.0,208.2209,208.3005,207.5346,207.8231,13300.0
2022-03-01 10:15:00,209.17,210.46,209.12,210.07,18366.0,208.0419,209.3249,207.9921,208.937,18366.0
2022-03-01 10:20:00,210.21,210.68,210.18,210.34,8825.0,209.0763,209.5437,209.0464,209.2056,8825.0
2022-03-01 10:25:00,210.5,210.82,210.0,210.34,8356.0,209.3647,209.683,208.8674,209.2056,8356.0
2022-03-01 10:30:00,210.29,210.95,210.16,210.22,6476.0,209.1558,209.8123,209.0265,209.0862,6476.0
2022-03-01 10:35:00,210.32,210.48,209.87,210.2,7145.0,209.1857,209.3448,208.7381,209.0663,7145.0
2022-03-01 10:40:00,210.08,210.08,209.2,209.2,19482.0,208.947,208.947,208.0717,208.0717,19482.0
2022-03-01 10:45:00,209.15,209.35,208.87,208.97,9156.0,208.022,208.2209,207.7435,207.843,9156.0
2022-03-01 10:50:00,208.88,209.23,208.63,209.0,8510.0,207.7534,208.1016,207.5048,207.8728,8510.0
2022-03-01 10:55:00,208.99,209.02,208.33,208.46,7834.0,207.8628,207.8927,207.2064,207.3357,7834.0
2022-03-01 11:00:00,208.44,208.96,208.23,208.73,10697.0,207.3158,207.833,207.1069,207.6042,10697.0
2022-03-01 11:05:00,208.78,209.08,208.56,208.71,8693.0,207.654,207.9524,207.4352,207.5844,8693.0
2022-03-01 11:10:00,208.62,209.24,208.55,209.04,6229.0,207.4948,208.1115,207.4252,207.9126,6229.0
2022-03-01 11:15:00,209.13,209.31,208.81,208.84,5982.0,208.0021,208.1811,207.6838,207.7137,5982.0
2022-03-01 11:20:00,208.74,209.12,208.58,208.96,14018.0,207.6142,207.9921,207.4551,207.833,14018.0
2022-03-01 11:25:00,208.92,208.92,207.84,208.02,8742.0,207.7932,207.7932,206.719,206.8981,8742.0
2022-03-01 11:30:00,208.03,208.03,206.86,207.0,13933.0,206.908,206.908,205.7443,205.8836,13933.0
2022-03-01 11:35:00,207.05,207.15,206.7,207.09,8248.0,205.9333,206.0328,205.5852,205.9731,8248.0
2022-03-01 11:40:00,207.16,207.26,206.94,207.25,5484.0,206.0427,206.1422,205.8239,206.1322,5484.0
2022-03-01 11:45:00,207.2,207.2,206.44,206.95,11079.0,206.0825,206.0825,205.3266,205.8338,11079.0
2022-03-01 11:50:00,206.99,207.06,206.7,206.95,5746.0,205.8736,205.9433,205.5852,205.8338,5746.0
2022-03-01 11:55:00,206.75,206.75,206.27,206.43,13308.0,205.6349,205.6349,205.1575,205.3167,13308.0
2022-03-01 12:00:00,206.36,206.52,205.91,206.05,11113.0,205.247,205.4062,204.7995,204.9387,11113.0
2022-03-01 12:05:00,206.1,206.53,205.88,205.98,7999.0,204.9884,205.4161,204.7696,204.8691,7999.0
2022-03-01 12:10:00,205.98,206.6,205.85,206.6,9733.0,204.8691,205.4857,204.7398,205.4857,9733.0
2022-03-01 12:15:00,206.48,206.85,206.24,206.72,6345.0,205.3664,205.7344,205.1277,205.6051,6345.0
2022-03-01 12:20:00,206.77,206.8,206.39,206.47,4862.0,205.6548,205.6847,205.2769,205.3564,4862.0
2022-03-01 12:25:00,206.5,206.77,206.3,206.5,5555.0,205.3863,205.6548,205.1874,205.3863,5555.0
2022-03-01 12:30:00,206.22,206.72,205.98,206.38,8299.0,205.1078,205.6051,204.8691,205.2669,8299.0
2022-03-01 12:35:00,206.43,206.62,205.75,205.92,17944.0,205.3167,205.5056,204.6403,204.8094,17944.0
2022-03-01 12:40:00,205.98,206.32,205.91,206.18,8317.0,204.8691,205.2072,204.7995,205.068,8317.0
2022-03-01 12:45:00,206.25,206.81,206.08,206.78,9190.0,205.1376,205.6946,204.9685,205.6648,9190.0
2022-03-01 12:50:00,206.77,207.04,206.54,206.58,9591.0,205.6548,205.9234,205.4261,205.4658,9591.0
2022-03-01 12:55:00,206.72,207.37,206.72,207.36,33921.0,205.6051,206.2516,205.6051,206.2416,33921.0
2022-03-01 13:00:00,207.13,207.7,207.06,207.31,12951.0,206.0129,206.5798,205.9433,206.1919,12951.0
2022-03-01 13:05:00,207.25,207.31,206.68,206.68,28023.0,206.1322,206.1919,205.5653,205.5653,28023.0
2022-03-01 13:10:00,206.79,206.79,206.1,206.1,5062.0,205.6747,205.6747,204.9884,204.9884,5062.0
2022-03-01 13:15:00,206.15,206.24,205.78,206.11,10073.0,205.0382,205.1277,204.6702,204.9984,10073.0
2022-03-01 13:20:00,206.07,206.43,205.9,205.9,10938.0,204.9586,205.3167,204.7895,204.7895,10938.0
2022-03-01 13:25:00,205.81,205.84,205.11,205.15,10004.0,204.7,204.7298,204.0038,204.0436,10004.0
2022-03-01 13:30:00,205.17,205.52,205.12,205.35,4952.0,204.0634,204.4116,204.0137,204.2425,4952.0
2022-03-01 13:35:00,205.1,205.77,205.0,205.77,21958.0,203.9938,204.6602,203.8944,204.6602,21958.0
2022-03-01 13:40:00,205.74,205.85,205.26,205.3,6945.0,204.6304,204.7398,204.153,204.1927,6945.0
2022-03-01 13:45:00,205.31,205.7,204.99,205.07,14222.0,204.2027,204.5906,203.8844,203.964,14222.0
2022-03-01 13:50:00,205.03,205.28,205.01,205.28,7536.0,203.9242,204.1729,203.9043,204.1729,7536.0
2022-03-01 13:55:00,205.27,205.66,205.15,205.37,6994.0,204.1629,204.5508,204.0436,204.2624,6994.0
2022-03-01 14:00:00,205.42,205.7,204.95,205.57,12258.0,204.3121,204.5906,203.8446,204.4613,12258.0
2022-03-01 14:05:00,205.5,205.53,205.02,205.36,13850.0,204.3917,204.4215,203.9143,204.2524,13850.0
2022-03-01 14:10:00,205.35,205.38,204.76,204.87,11407.0,204.2425,204.2723,203.6557,203.7651,11407.0
2022-03-01 14:15:00,204.82,205.5,204.67,205.5,10394.0,203.7153,204.3917,203.5661,204.3917,10394.0
2022-03-01 14:20:00,205.51,206.0,205.21,205.82,9341.0,204.4016,204.889,204.1032,204.7099,9341.0
2022-03-01 14:25:00,205.89,205.89,205.52,205.69,9216.0,204.7796,204.7796,204.4116,204.5806,9216.0
2022-03-01 14:30:00,205.64,205.79,205.24,205.24,8383.0,204.5309,204.6801,204.1331,204.1331,8383.0
2022-03-01 14:35:00,205.45,205.77,205.24,205.47,10029.0,204.3419,204.6602,204.1331,204.3618,10029.0
2022-03-01 14:40:00,205.49,205.58,205.06,205.23,12068.0,204.3817,204.4712,203.954,204.1231,12068.0
2022-03-01 14:45:00,205.14,205.5,204.92,205.15,10019.0,204.0336,204.3917,203.8148,204.0436,10019.0
2022-03-01 14:50:00,205.11,205.14,204.57,204.65,9708.0,204.0038,204.0336,203.4667,203.5463,9708.0
2022-03-01 14:55:00,204.63,204.71,204.44,204.66,8571.0,203.5264,203.6059,203.3374,203.5562,8571.0
2022-03-01 15:00:00,204.59,205.63,204.59,205.63,12761.0,203.4866,204.521,203.4866,204.521,12761.0
2022-03-01 15:05:00,205.69,206.35,205.69,206.32,16422.0,204.5806,205.2371,204.5806,205.2072,16422.0
2022-03-01 15:10:00,206.35,206.4,205.24,205.4,12797.0,205.2371,205.2868,204.1331,204.2922,12797.0
2022-03-01 15:15:00,205.5,205.53,204.76,204.91,12464.0,204.3917,204.4215,203.6557,203.8048,12464.0
2022-03-01 15:20:00,205.05,205.05,204.33,204.48,11995.0,203.9441,203.9441,203.228,203.3772,11995.0
2022-03-01 15:25:00,204.4,204.55,203.89,203.89,14982.0,203.2976,203.4468,202.7904,202.7904,14982.0
2022-03-01 15:30:00,203.88,204.04,203.63,203.88,19135.0,202.7804,202.9395,202.5318,202.7804,19135.0
2022-03-01 15:35:00,203.81,203.9,203.31,203.72,15955.0,202.7108,202.8003,202.2135,202.6213,15955.0
2022-03-01 15:40:00,203.64,203.85,203.12,203.17,20971.0,202.5417,202.7506,202.0245,202.0742,20971.0
2022-03-01 15:45:00,203.14,203.3,202.66,202.66,26016.0,202.0444,202.2035,201.567,201.567,26016.0
2022-03-01 15:50:00,202.66,203.19,202.25,203.17,32413.0,201.567,202.0941,201.1592,202.0742,32413.0
2022-03-01 15:55:00,203.09,203.61,202.85,203.53,24045.0,201.9947,202.5119,201.756,202.4323,24045.0
2022-03-02 09:30:00,204.69,205.2,203.25,203.35,33170.0,203.586,204.0933,202.1538,202.2533,33170.0
2022-03-02 09:35:00,203.31,203.5,202.7,203.23,42348.0,202.2135,202.4025,201.6068,202.1339,42348.0
2022-03-02 09:40:00,203.07,204.08,202.87,203.7,18673.0,201.9748,202.9793,201.7759,202.6014,18673.0
2022-03-02 09:45:00,203.54,204.66,203.44,204.03,10261.0,202.4422,203.5562,202.3428,202.9296,10261.0
2022-03-02 09:50:00,204.2,204.2,203.47,203.48,16358.0,203.0987,203.0987,202.3726,202.3826,16358.0
2022-03-02 09:55:00,203.51,203.79,203.06,203.37,25738.0,202.4124,202.6909,201.9648,202.2732,25738.0
2022-03-02 10:00:00,203.48,204.29,203.29,204.29,11409.0,202.3826,203.1882,202.1936,203.1882,11409.0
2022-03-02 10:05:00,204.24,204.24,202.31,202.46,22479.0,203.1385,203.1385,201.2189,201.3681,22479.0
2022-03-02 10:10:00,202.39,202.63,202.05,202.1,15353.0,201.2984,201.5371,200.9603,201.01,15353.0
2022-03-02 10:15:00,202.06,202.64,202.02,202.53,9745.0,200.9702,201.5471,200.9304,201.4377,9745.0
2022-03-02 10:20:00,202.79,203.62,202.7,202.8,8125.0,201.6963,202.5218,201.6068,201.7062,8125.0
2022-03-02 10:25:00,202.91,204.48,202.33,204.28,10769.0,201.8156,203.3772,201.2388,203.1782,10769.0
2022-03-02 10:30:00,204.25,204.7,203.78,203.89,10386.0,203.1484,203.596,202.6809,202.7904,10386.0
2022-03-02 10:35:00,203.87,204.6,203.71,204.14,9577.0,202.7705,203.4965,202.6113,203.039,9577.0
2022-03-02 10:40:00,204.27,204.38,203.0,203.17,8946.0,203.1683,203.2777,201.9052,202.0742,8946.0
2022-03-02 10:45:00,203.16,203.47,202.58,203.35,9715.0,202.0643,202.3726,201.4874,202.2533,9715.0
2022-03-02 10:50:00,203.54,203.66,202.69,202.75,8430.0,202.4422,202.5616,201.5968,201.6565,8430.0
2022-03-02 10:55:00,202.78,203.42,202.69,203.2,7637.0,201.6863,202.3229,201.5968,202.1041,7637.0
2022-03-02 11:00:00,203.18,204.8,202.94,204.75,11372.0,202.0842,203.6954,201.8455,203.6457,11372.0
2022-03-02 11:05:00,204.92,205.82,204.53,205.1,18970.0,203.8148,204.7099,203.4269,203.9938,18970.0
2022-03-02 11:10:00,205.12,205.28,204.76,205.14,18038.0,204.0137,204.1729,203.6557,204.0336,18038.0
2022-03-02 11:15:00,205.01,205.35,204.69,204.85,10102.0,203.9043,204.2425,203.586,203.7452,10102.0
2022-03-02 11:20:00,204.92,204.96,204.17,204.54,9310.0,203.8148,203.8546,203.0688,203.4368,9310.0
2022-03-02 11:25:00,204.56,205.45,204.56,205.14,13067.0,203.4567,204.3419,203.4567,204.0336,13067.0
2022-03-02 11:30:00,205.27,206.06,205.21,206.0,10875.0,204.1629,204.9486,204.1032,204.889,10875.0
2022-03-02 11:35:00,205.86,205.86,205.28,205.56,5531.0,204.7497,204.7497,204.1729,204.4513,5531.0
2022-03-02 11:40:00,205.45,205.48,204.55,204.64,4495.0,204.3419,204.3718,203.4468,203.5363,4495.0
2022-03-02 11:45:00,204.74,205.41,204.74,205.3,8545.0,203.6358,204.3022,203.6358,204.1927,8545.0
2022-03-02 11:50:00,205.34,205.92,205.28,205.66,10732.0,204.2325,204.8094,204.1729,204.5508,10732.0
2022-03-02 11:55:00,205.61,206.14,205.51,206.07,10532.0,204.5011,205.0282,204.4016,204.9586,10532.0
2022-03-02 12:00:00,206.13,206.34,205.77,206.17,22329.0,205.0183,205.2271,204.6602,205.0581,22329.0
2022-03-02 12:05:00,206.01,206.45,205.7,206.3,7702.0,204.8989,205.3365,204.5906,205.1874,7702.0
2022-03-02 12:10:00,206.33,207.31,206.33,207.21,26966.0,205.2172,206.1919,205.2172,206.0924,26966.0
2022-03-02 12:15:00,207.26,207.33,206.86,207.07,15202.0,206.1422,206.2118,205.7443,205.9532,15202.0
2022-03-02 12:20:00,207.09,207.11,206.45,206.45,19390.0,205.9731,205.993,205.3365,205.3365,19390.0
2022-03-02 12:25:00,206.46,206.46,205.97,206.16,10037.0,205.3465,205.3465,204.8591,205.0481,10037.0
2022-03-02 12:30:00,206.22,206.4,206.0,206.27,9860.0,205.1078,205.2868,204.889,205.1575,9860.0
2022-03-02 12:35:00,206.3,206.3,205.97,206.12,8491.0,205.1874,205.1874,204.8591,205.0083,8491.0
2022-03-02 12:40:00,206.16,206.64,206.03,206.56,8589.0,205.0481,205.5255,204.9188,205.446,8589.0
2022-03-02 12:45:00,206.58,206.9,206.36,206.65,9728.0,205.4658,205.7841,205.247,205.5355,9728.0
2022-03-02 12:50:00,206.69,206.69,206.08,206.39,5445.0,205.5752,205.5752,204.9685,205.2769,5445.0
2022-03-02 12:55:00,206.41,206.41,205.99,206.16,8316.0,205.2968,205.2968,204.879,205.0481,8316.0
2022-03-02 13:00:00,206.17,206.95,206.12,206.93,7356.0,205.0581,205.8338,205.0083,205.814,7356.0
2022-03-02 13:05:00,206.91,207.15,206.79,207.07,13746.0,205.7941,206.0328,205.6747,205.9532,13746.0
2022-03-02 13:10:00,207.1,207.47,206.96,207.38,16510.0,205.983,206.351,205.8438,206.2615,16510.0
2022-03-02 13:15:00,207.43,207.55,207.0,207.18,8511.0,206.3113,206.4306,205.8836,206.0626,8511.0
2022-03-02 13:20:00,207.16,207.26,206.9,207.01,8278.0,206.0427,206.1422,205.7841,205.8935,8278.0
2022-03-02 13:25:00,206.97,207.18,206.91,207.11,8809.0,205.8537,206.0626,205.7941,205.993,8809.0
2022-03-02 13:30:00,207.16,207.38,207.12,207.21,9400.0,206.0427,206.2615,206.0029,206.0924,9400.0
2022-03-02 13:35:00,207.19,207.45,206.97,207.3,5830.0,206.0726,206.3312,205.8537,206.182,5830.0
2022-03-02 13:40:00,207.21,207.54,207.05,207.32,12750.0,206.0924,206.4207,205.9333,206.2019,12750.0
2022-03-02 13:45:00,207.49,207.76,207.04,207.14,9630.0,206.3709,206.6395,205.9234,206.0228,9630.0
2022-03-02 13:50:00,207.18,207.4,207.11,207.26,6596.0,206.0626,206.2814,205.993,206.1422,6596.0
2022-03-02 13:55:00,207.23,207.48,207.03,207.21,8747.0,206.1123,206.361,205.9134,206.0924,8747.0
2022-03-02 14:00:00,207.28,207.28,207.03,207.09,13376.0,206.1621,206.1621,205.9134,205.9731,13376.0
2022-03-02 14:05:00,207.08,207.44,207.06,207.23,13925.0,205.9631,206.3212,205.9433,206.1123,13925.0
2022-03-02 14:10:00,207.16,207.66,207.13,207.47,10212.0,206.0427,206.54,206.0129,206.351,10212.0
2022-03-02 14:15:00,207.48,207.75,207.37,207.73,8202.0,206.361,206.6295,206.2516,206.6096,8202.0
2022-03-02 14:20:00,207.75,208.02,207.14,207.19,18663.0,206.6295,206.8981,206.0228,206.0726,18663.0
2022-03-02 14:25:00,207.16,207.34,206.94,207.16,11396.0,206.0427,206.2217,205.8239,206.0427,11396.0
2022-03-02 14:30:00,207.2,207.28,206.86,207.03,9059.0,206.0825,206.1621,205.7443,205.9134,9059.0
2022-03-02 14:35:00,207.03,207.32,207.03,207.17,8883.0,205.9134,206.2019,205.9134,206.0527,8883.0
2022-03-02 14:40:00,207.21,207.62,207.19,207.6,6492.0,206.0924,206.5002,206.0726,206.4803,6492.0
2022-03-02 14:45:00,207.68,207.68,207.44,207.49,6871.0,206.5599,206.5599,206.3212,206.3709,6871.0
2022-03-02 14:50:00,207.59,207.86,207.34,207.44,6292.0,206.4704,206.7389,206.2217,206.3212,6292.0
2022-03-02 14:55:00,207.5,207.62,207.26,207.44,7037.0,206.3809,206.5002,206.1422,206.3212,7037.0
2022-03-02 15:00:00,207.58,208.2,207.53,208.1,10442.0,206.4604,207.0771,206.4107,206.9776,10442.0
2022-03-02 15:05:00,208.08,208.8,207.97,208.26,21593.0,206.9578,207.6739,206.8483,207.1368,21593.0
2022-03-02 15:10:00,208.22,208.36,207.87,208.07,15202.0,207.097,207.2362,206.7489,206.9478,15202.0
2022-03-02 15:15:00,208.07,208.13,207.72,208.0,15174.0,206.9478,207.0075,206.5997,206.8782,15174.0
2022-03-02 15:20:00,207.96,208.14,207.73,207.94,8535.0,206.8384,207.0174,206.6096,206.8185,8535.0
2022-03-02 15:25:00,207.97,208.37,207.68,208.25,8609.0,206.8483,207.2462,206.5599,207.1268,8609.0
2022-03-02 15:30:00,208.22,208.52,208.14,208.36,7253.0,207.097,207.3954,207.0174,207.2362,7253.0
2022-03-02 15:35:00,208.53,208.63,208.36,208.47,8577.0,207.4053,207.5048,207.2362,207.3456,8577.0
2022-03-02 15:40:00,208.47,208.69,208.16,208.65,14131.0,207.3456,207.5645,207.0373,207.5247,14131.0
2022-03-02 15:45:00,208.67,208.85,208.54,208.85,13320.0,207.5446,207.7236,207.4153,207.7236,13320.0
2022-03-02 15:50:00,209.0,209.07,208.51,208.79,26861.0,207.8728,207.9424,207.3854,207.6639,26861.0
2022-03-02 15:55:00,208.81,208.81,207.99,208.07,33798.0,207.6838,207.6838,206.8682,206.9478,33798.0
2022-03-03 09:30:00,208.98,209.0,207.78,208.2,28894.0,207.8529,207.8728,206.6594,207.0771,28894.0
2022-03-03 09:35:00,208.06,208.47,207.5,208.44,21385.0,206.9379,207.3456,206.3809,207.3158,21385.0
2022-03-03 09:40:00,208.38,208.93,207.83,208.51,23116.0,207.2561,207.8032,206.7091,207.3854,23116.0
2022-03-03 09:45:00,208.57,209.01,207.46,207.53,22128.0,207.4451,207.8827,206.3411,206.4107,22128.0
2022-03-03 09:50:00,207.55,208.44,207.43,208.24,10171.0,206.4306,207.3158,206.3113,207.1169,10171.0
2022-03-03 09:55:00,208.08,208.67,208.08,208.33,13120.0,206.9578,207.5446,206.9578,207.2064,13120.0
2022-03-03 10:00:00,208.52,208.58,207.92,208.2,5827.0,207.3954,207.4551,206.7986,207.0771,5827.0
2022-03-03 10:05:00,208.1,208.12,206.9,207.12,15517.0,206.9776,206.9975,205.7841,206.0029,15517.0
2022-03-03 10:10:00,206.92,207.0,206.21,206.47,15385.0,205.804,205.8836,205.0978,205.3564,15385.0
2022-03-03 10:15:00,206.66,206.91,205.96,206.07,17212.0,205.5454,205.7941,204.8492,204.9586,17212.0
2022-03-03 10:20:00,206.14,206.4,205.01,205.48,7717.0,205.0282,205.2868,203.9043,204.3718,7717.0
2022-03-03 10:25:00,205.5,205.92,205.32,205.85,5940.0,204.3917,204.8094,204.2126,204.7398,5940.0
2022-03-03 10:30:00,205.71,206.0,205.45,205.6,6380.0,204.6005,204.889,204.3419,204.4911,6380.0
2022-03-03 10:35:00,205.58,205.68,204.85,204.99,13586.0,204.4712,204.5707,203.7452,203.8844,13586.0
2022-03-03 10:40:00,205.04,205.2,204.81,205.06,9217.0,203.9341,204.0933,203.7054,203.954,9217.0
2022-03-03 10:45:00,205.09,205.2,204.88,205.15,10061.0,203.9839,204.0933,203.775,204.0436,10061.0
2022-03-03 10:50:00,205.09,205.09,204.21,204.27,12711.0,203.9839,203.9839,203.1086,203.1683,12711.0
2022-03-03 10:55:00,204.17,204.47,204.01,204.06,7182.0,203.0688,203.3672,202.9097,202.9594,7182.0
2022-03-03 11:00:00,204.02,204.46,204.02,204.35,23646.0,202.9196,203.3573,202.9196,203.2479,23646.0
2022-03-03 11:05:00,204.39,204.83,204.3,204.82,25196.0,203.2877,203.7253,203.1981,203.7153,25196.0
2022-03-03 11:10:00,204.74,205.19,204.74,204.88,26575.0,203.6358,204.0833,203.6358,203.775,26575.0
2022-03-03 11:15:00,204.87,205.21,204.84,205.14,13871.0,203.7651,204.1032,203.7352,204.0336,13871.0
2022-03-03 11:20:00,205.17,205.63,205.13,205.59,4401.0,204.0634,204.521,204.0237,204.4812,4401.0
2022-03-03 11:25:00,205.59,206.07,205.48,205.93,12420.0,204.4812,204.9586,204.3718,204.8193,12420.0
2022-03-03 11:30:00,205.87,205.99,205.49,205.84,9779.0,204.7597,204.879,204.3817,204.7298,9779.0
2022-03-03 11:35:00,205.79,206.0,205.56,205.76,4982.0,204.6801,204.889,204.4513,204.6503,4982.0
2022-03-03 11:40:00,205.65,206.33,205.65,206.06,7441.0,204.5409,205.2172,204.5409,204.9486,7441.0
2022-03-03 11:45:00,205.88,205.88,205.26,205.38,4863.0,204.7696,204.7696,204.153,204.2723,4863.0
2022-03-03 11:50:00,205.24,205.57,205.17,205.24,8306.0,204.1331,204.4613,204.0634,204.1331,8306.0
2022-03-03 11:55:00,205.05,205.71,204.62,205.53,8076.0,203.9441,204.6005,203.5164,204.4215,8076.0
2022-03-03 12:00:00,205.3,205.58,205.29,205.43,3170.0,204.1927,204.4712,204.1828,204.322,3170.0
2022-03-03 12:05:00,205.43,205.56,205.22,205.4,3245.0,204.322,204.4513,204.1132,204.2922,3245.0
2022-03-03 12:10:00,205.51,205.83,205.5,205.5,2169.0,204.4016,204.7199,204.3917,204.3917,2169.0
2022-03-03 12:15:00,205.42,205.42,204.91,204.99,6552.0,204.3121,204.3121,203.8048,203.8844,6552.0
2022-03-03 12:20:00,204.96,204.99,204.65,204.7,5000.0,203.8546,203.8844,203.5463,203.596,5000.0
2022-03-03 12:25:00,204.73,204.73,203.88,204.16,14221.0,203.6258,203.6258,202.7804,203.0589,14221.0
2022-03-03 12:30:00,204.19,206.34,203.98,205.96,24184.0,203.0887,205.2271,202.8799,204.8492,24184.0
2022-03-03 12:35:00,206.21,206.71,205.5,205.5,13695.0,205.0978,205.5951,204.3917,204.3917,13695.0
2022-03-03 12:40:00,205.66,205.66,205.25,205.66,3954.0,204.5508,204.5508,204.143,204.5508,3954.0
2022-03-03 12:45:00,205.47,205.88,205.12,205.73,6518.0,204.3618,204.7696,204.0137,204.6204,6518.0
2022-03-03 12:50:00,205.7,205.72,205.25,205.37,3434.0,204.5906,204.6105,204.143,204.2624,3434.0
2022-03-03 12:55:00,205.32,205.75,205.22,205.51,3164.0,204.2126,204.6403,204.1132,204.4016,3164.0
2022-03-03 13:00:00,205.34,205.59,205.21,205.55,2530.0,204.2325,204.4812,204.1032,204.4414,2530.0
2022-03-03 13:05:00,205.41,205.88,205.17,205.2,9917.0,204.3022,204.7696,204.0634,204.0933,9917.0
2022-03-03 13:10:00,205.14,205.47,205.14,205.4,3252.0,204.0336,204.3618,204.0336,204.2922,3252.0
2022-03-03 13:15:00,205.5,206.0,205.5,205.93,6100.0,204.3917,204.889,204.3917,204.8193,6100.0
2022-03-03 13:20:00,205.82,205.95,205.55,205.67,7503.0,204.7099,204.8392,204.4414,204.5608,7503.0
2022-03-03 13:25:00,205.67,205.67,205.26,205.59,4269.0,204.5608,204.5608,204.153,204.4812,4269.0
2022-03-03 13:30:00,205.5,205.5,204.56,204.56,11417.0,204.3917,204.3917,203.4567,203.4567,11417.0
2022-03-03 13:35:00,204.62,204.69,204.3,204.38,5962.0,203.5164,203.586,203.1981,203.2777,5962.0
2022-03-03 13:40:00,204.35,204.43,204.01,204.23,24002.0,203.2479,203.3274,202.9097,203.1285,24002.0
2022-03-03 13:45:00,204.25,204.3,204.01,204.24,29536.0,203.1484,203.1981,202.9097,203.1385,29536.0
2022-03-03 13:50:00,204.28,204.5,203.91,203.99,44098.0,203.1782,203.3971,202.8102,202.8898,44098.0
2022-03-03 13:55:00,204.06,204.26,203.66,203.7,10003.0,202.9594,203.1584,202.5616,202.6014,10003.0
2022-03-03 14:00:00,203.71,204.25,203.71,203.93,11536.0,202.6113,203.1484,202.6113,202.8301,11536.0
2022-03-03 14:05:00,203.82,204.0,203.7,203.83,5952.0,202.7207,202.8998,202.6014,202.7307,5952.0
2022-03-03 14:10:00,203.8,204.74,203.65,204.73,41731.0,202.7008,203.6358,202.5516,203.6258,41731.0
2022-03-03 14:15:00,204.73,204.77,204.45,204.62,3078.0,203.6258,203.6656,203.3473,203.5164,3078.0
2022-03-03 14:20:00,204.53,204.53,203.88,204.12,15272.0,203.4269,203.4269,202.7804,203.0191,15272.0
2022-03-03 14:25:00,204.11,204.51,204.11,204.35,6292.0,203.0092,203.407,203.0092,203.2479,6292.0
2022-03-03 14:30:00,204.23,204.23,203.94,204.19,6191.0,203.1285,203.1285,202.8401,203.0887,6191.0
2022-03-03 14:35:00,204.14,204.26,203.83,203.88,5537.0,203.039,203.1584,202.7307,202.7804,5537.0
2022-03-03 14:40:00,203.94,204.12,203.33,203.69,8510.0,202.8401,203.0191,202.2334,202.5914,8510.0
2022-03-03 14:45:00,203.75,203.9,203.46,203.59,11957.0,202.6511,202.8003,202.3627,202.492,11957.0
2022-03-03 14:50:00,203.57,203.92,203.41,203.84,12198.0,202.4721,202.8202,202.3129,202.7406,12198.0
2022-03-03 14:55:00,203.83,204.0,203.8,203.9,11428.0,202.7307,202.8998,202.7008,202.8003,11428.0
2022-03-03 15:00:00,203.83,203.83,203.34,203.4,13842.0,202.7307,202.7307,202.2433,202.303,13842.0
2022-03-03 15:05:00,203.4,203.8,203.2,203.33,11000.0,202.303,202.7008,202.1041,202.2334,11000.0
2022-03-03 15:10:00,203.27,203.56,203.25,203.38,8368.0,202.1737,202.4621,202.1538,202.2831,8368.0
2022-03-03 15:15:00,203.41,203.53,202.98,203.02,21623.0,202.3129,202.4323,201.8853,201.925,21623.0
2022-03-03 15:20:00,203.03,203.22,202.79,202.94,10272.0,201.935,202.124,201.6963,201.8455,10272.0
2022-03-03 15:25:00,202.96,203.16,202.66,203.1,11247.0,201.8654,202.0643,201.567,202.0046,11247.0
2022-03-03 15:30:00,203.01,203.03,202.09,202.19,26257.0,201.9151,201.935,201.0001,201.0995,26257.0
2022-03-03 15:35:00,202.19,202.4,202.05,202.22,13528.0,201.0995,201.3084,200.9603,201.1294,13528.0
2022-03-03 15:40:00,202.22,202.34,201.81,201.86,30865.0,201.1294,201.2487,200.7216,200.7713,30865.0
2022-03-03 15:45:00,201.82,202.31,201.47,202.06,35313.0,200.7315,201.2189,200.3834,200.9702,35313.0
2022-03-03 15:50:00,201.92,202.59,201.58,202.5,48598.0,200.831,201.4974,200.4928,201.4078,48598.0
2022-03-03 15:55:00,202.59,203.12,202.41,203.02,46181.0,201.4974,202.0245,201.3183,201.925,46181.0
2022-03-04 09:30:00,202.43,205.77,202.4,204.27,59451.0,201.3382,204.6602,201.3084,203.1683,59451.0
2022-03-04 09:35:00,204.31,204.75,203.16,203.31,42281.0,203.2081,203.6457,202.0643,202.2135,42281.0
2022-03-04 09:40:00,203.09,203.35,202.46,202.81,16541.0,201.9947,202.2533,201.3681,201.7162,16541.0
2022-03-04 09:45:00,202.86,202.96,201.34,201.54,29384.0,201.7659,201.8654,200.2541,200.453,29384.0
2022-03-04 09:50:00,201.51,202.05,201.46,201.61,14746.0,200.4232,200.9603,200.3735,200.5226,14746.0
2022-03-04 09:55:00,201.53,202.2,201.03,202.04,12316.0,200.4431,201.1095,199.9458,200.9503,12316.0
2022-03-04 10:00:00,202.18,202.44,201.7,202.38,14769.0,201.0896,201.3482,200.6122,201.2885,14769.0
2022-03-04 10:05:00,202.3,202.56,201.72,202.44,11205.0,201.2089,201.4675,200.6321,201.3482,11205.0
2022-03-04 10:10:00,202.15,202.16,200.8,200.92,13614.0,201.0597,201.0697,199.717,199.8364,13614.0
2022-03-04 10:15:00,201.0,201.63,200.83,201.22,12306.0,199.9159,200.5425,199.7469,200.1348,12306.0
2022-03-04 10:20:00,201.44,201.68,201.15,201.41,12771.0,200.3536,200.5923,200.0651,200.3237,12771.0
2022-03-04 10:25:00,201.48,202.22,201.41,201.7,10348.0,200.3933,201.1294,200.3237,200.6122,10348.0
2022-03-04 10:30:00,201.64,201.67,200.87,201.13,7910.0,200.5525,200.5823,199.7866,200.0452,7910.0
2022-03-04 10:35:00,201.12,202.15,201.12,201.53,16077.0,200.0353,201.0597,200.0353,200.4431,16077.0
2022-03-04 10:40:00,201.58,201.71,200.64,200.66,16195.0,200.4928,200.6221,199.5579,199.5778,16195.0
2022-03-04 10:45:00,200.68,200.71,200.08,200.3,15549.0,199.5977,199.6275,199.0009,199.2197,15549.0
2022-03-04 10:50:00,200.21,200.56,200.19,200.42,10014.0,199.1302,199.4783,199.1103,199.3391,10014.0
2022-03-04 10:55:00,200.26,200.35,199.89,199.97,23888.0,199.1799,199.2694,198.8119,198.8915,23888.0
2022-03-04 11:00:00,199.94,200.15,199.53,199.68,19705.0,198.8617,199.0705,198.4539,198.6031,19705.0
2022-03-04 11:05:00,199.66,199.76,199.25,199.57,14080.0,198.5832,198.6826,198.1754,198.4937,14080.0
2022-03-04 11:10:00,199.58,199.65,199.16,199.65,12399.0,198.5036,198.5732,198.0859,198.5732,12399.0
2022-03-04 11:15:00,199.67,200.46,199.5,200.19,12852.0,198.5931,199.3789,198.424,199.1103,12852.0
2022-03-04 11:20:00,200.09,200.72,199.93,200.44,14007.0,199.0108,199.6374,198.8517,199.359,14007.0
2022-03-04 11:25:00,200.43,200.68,200.18,200.54,10481.0,199.349,199.5977,199.1004,199.4584,10481.0
2022-03-04 11:30:00,200.43,200.62,199.94,200.18,8671.0,199.349,199.538,198.8617,199.1004,8671.0
2022-03-04 11:35:00,200.19,200.43,199.64,200.43,14592.0,199.1103,199.349,198.5633,199.349,14592.0
2022-03-04 11:40:00,200.39,200.82,200.36,200.53,18171.0,199.3092,199.7369,199.2794,199.4485,18171.0
2022-03-04 11:45:00,200.54,200.73,200.23,200.44,7340.0,199.4584,199.6474,199.1501,199.359,7340.0
2022-03-04 11:50:00,200.56,200.57,200.3,200.41,11215.0,199.4783,199.4883,199.2197,199.3291,11215.0
2022-03-04 11:55:00,200.43,200.43,200.07,200.27,5358.0,199.349,199.349,198.991,199.1899,5358.0
2022-03-04 12:00:00,200.2,200.32,199.99,200.32,14723.0,199.1203,199.2396,198.9114,199.2396,14723.0
2022-03-04 12:05:00,200.2,200.81,200.2,200.75,11325.0,199.1203,199.727,199.1203,199.6673,11325.0
2022-03-04 12:10:00,200.76,201.82,200.76,201.5,15894.0,199.6772,200.7315,199.6772,200.4132,15894.0
2022-03-04 12:15:00,201.47,201.99,201.16,201.16,13409.0,200.3834,200.9006,200.0751,200.0751,13409.0
2022-03-04 12:20:00,201.24,201.31,200.7,200.74,11917.0,200.1546,200.2243,199.6176,199.6573,11917.0
2022-03-04 12:25:00,200.61,201.1,200.45,200.86,9263.0,199.528,200.0154,199.3689,199.7767,9263.0
2022-03-04 12:30:00,200.72,201.09,200.69,200.77,4481.0,199.6374,200.0055,199.6076,199.6872,4481.0
2022-03-04 12:35:00,200.79,200.85,200.54,200.8,6377.0,199.7071,199.7667,199.4584,199.717,6377.0
2022-03-04 12:40:00,201.0,201.0,200.31,200.4,8655.0,199.9159,199.9159,199.2297,199.3192,8655.0
2022-03-04 12:45:00,200.33,200.73,200.24,200.73,8791.0,199.2496,199.6474,199.16,199.6474,8791.0
2022-03-04 12:50:00,200.6,201.16,200.54,200.88,8416.0,199.5181,200.0751,199.4584,199.7966,8416.0
2022-03-04 12:55:00,200.97,201.16,200.69,200.69,5893.0,199.8861,200.0751,199.6076,199.6076,5893.0
2022-03-04 13:00:00,200.8,201.56,200.8,201.28,10389.0,199.717,200.4729,199.717,200.1944,10389.0
2022-03-04 13:05:00,201.31,201.37,200.99,201.07,8885.0,200.2243,200.2839,199.906,199.9856,8885.0
2022-03-04 13:10:00,201.13,201.13,200.56,200.56,23315.0,200.0452,200.0452,199.4783,199.4783,23315.0
2022-03-04 13:15:00,200.54,200.71,200.0,200.25,22949.0,199.4584,199.6275,198.9213,199.17,22949.0
2022-03-04 13:20:00,200.26,200.43,200.0,200.0,8174.0,199.1799,199.349,198.9213,198.9213,8174.0
2022-03-04 13:25:00,200.05,200.26,199.9,199.94,5257.0,198.9711,199.1799,198.8219,198.8617,5257.0
2022-03-04 13:30:00,199.98,200.27,199.87,199.92,5652.0,198.9014,199.1899,198.792,198.8418,5652.0
2022-03-04 13:35:00,199.9,200.72,199.9,200.66,5797.0,198.8219,199.6374,198.8219,199.5778,5797.0
2022-03-04 13:40:00,200.59,200.59,199.61,199.61,8490.0,199.5081,199.5081,198.5334,198.5334,8490.0
2022-03-04 13:45:00,199.54,199.61,199.18,199.53,10003.0,198.4638,198.5334,198.1058,198.4539,10003.0
2022-03-04 13:50:00,199.53,200.08,199.52,199.98,6886.0,198.4539,199.0009,198.4439,198.9014,6886.0
2022-03-04 13:55:00,200.05,200.41,199.34,199.34,14049.0,198.9711,199.3291,198.2649,198.2649,14049.0
2022-03-04 14:00:00,199.45,199.52,199.15,199.34,8977.0,198.3743,198.4439,198.0759,198.2649,8977.0
2022-03-04 14:05:00,199.36,199.54,199.11,199.39,12988.0,198.2848,198.4638,198.0361,198.3146,12988.0
2022-03-04 14:10:00,199.37,199.37,198.8,199.13,22324.0,198.2947,198.2947,197.7278,198.056,22324.0
2022-03-04 14:15:00,199.16,199.67,198.89,199.57,18945.0,198.0859,198.5931,197.8173,198.4937,18945.0
2022-03-04 14:20:00,199.68,200.25,199.53,200.06,14955.0,198.6031,199.17,198.4539,198.981,14955.0
2022-03-04 14:25:00,200.0,200.38,199.67,199.81,7325.0,198.9213,199.2993,198.5931,198.7324,7325.0
2022-03-04 14:30:00,199.75,200.19,199.62,199.95,10513.0,198.6727,199.1103,198.5434,198.8716,10513.0
2022-03-04 14:35:00,200.01,200.05,199.61,199.88,7877.0,198.9313,198.9711,198.5334,198.802,7877.0
2022-03-04 14:40:00,199.83,199.9,199.36,199.43,6685.0,198.7522,198.8219,198.2848,198.3544,6685.0
2022-03-04 14:45:00,199.46,199.6,199.27,199.44,10481.0,198.3842,198.5235,198.1953,198.3644,10481.0
2022-03-04 14:50:00,199.45,199.9,199.35,199.78,12456.0,198.3743,198.8219,198.2748,198.7025,12456.0
2022-03-04 14:55:00,199.87,199.89,199.25,199.26,14784.0,198.792,198.8119,198.1754,198.1853,14784.0
2022-03-04 15:00:00,199.26,200.04,199.26,199.77,14073.0,198.1853,198.9611,198.1853,198.6926,14073.0
2022-03-04 15:05:00,199.7,199.87,199.27,199.32,9609.0,198.6229,198.792,198.1953,198.245,9609.0
2022-03-04 15:10:00,199.4,199.8,199.06,199.33,16339.0,198.3246,198.7224,197.9864,198.2549,16339.0
2022-03-04 15:15:00,199.38,200.02,199.24,199.72,15230.0,198.3047,198.9412,198.1654,198.6428,15230.0
2022-03-04 15:20:00,199.74,199.84,199.5,199.78,10834.0,198.6627,198.7622,198.424,198.7025,10834.0
2022-03-04 15:25:00,199.77,200.49,199.71,200.29,18458.0,198.6926,199.4087,198.6329,199.2098,18458.0
2022-03-04 15:30:00,200.11,200.25,199.57,199.66,11341.0,199.0307,199.17,198.4937,198.5832,11341.0
2022-03-04 15:35:00,199.72,199.9,199.03,199.23,20593.0,198.6428,198.8219,197.9566,198.1555,20593.0
2022-03-04 15:40:00,199.24,199.72,199.12,199.36,12134.0,198.1654,198.6428,198.0461,198.2848,12134.0
2022-03-04 15:45:00,199.32,199.49,198.95,198.95,19843.0,198.245,198.4141,197.877,197.877,19843.0
2022-03-04 15:50:00,199.23,200.17,199.23,200.08,22372.0,198.1555,199.0904,198.1555,199.0009,22372.0
2022-03-04 15:55:00,200.15,200.46,199.91,200.02,25344.0,199.0705,199.3789,198.8318,198.9412,25344.0
2022-03-07 09:30:00,200.57,200.66,198.9,199.33,26459.0,199.4883,199.5778,197.8273,198.2549,26459.0
2022-03-07 09:35:00,199.12,199.9,198.85,199.33,18646.0,198.0461,198.8219,197.7775,198.2549,18646.0
2022-03-07 09:40:00,199.26,199.26,197.38,197.72,23029.0,198.1853,198.1853,196.3155,196.6536,23029.0
2022-03-07 09:45:00,197.46,197.85,195.69,195.81,30556.0,196.395,196.7829,194.6346,194.7539,30556.0
2022-03-07 09:50:00,195.85,196.2,195.13,195.3,22449.0,194.7937,195.1418,194.0776,194.2467,22449.0
2022-03-07 09:55:00,195.33,195.53,194.4,194.63,42983.0,194.2765,194.4754,193.3515,193.5803,42983.0
2022-03-07 10:00:00,194.6,194.65,193.81,193.99,35761.0,193.5505,193.6002,192.7647,192.9437,35761.0
2022-03-07 10:05:00,193.94,194.23,193.68,194.07,22833.0,192.894,193.1825,192.6354,193.0233,22833.0
2022-03-07 10:10:00,193.96,194.2,193.25,193.27,20080.0,192.9139,193.1526,192.2077,192.2276,20080.0
2022-03-07 10:15:00,193.26,193.5,192.69,192.74,18364.0,192.2177,192.4564,191.6508,191.7005,18364.0
2022-03-07 10:20:00,192.69,193.22,192.59,192.59,8430.0,191.6508,192.1779,191.5513,191.5513,8430.0
2022-03-07 10:25:00,192.56,192.72,191.98,192.37,36300.0,191.5215,191.6806,190.9446,191.3325,36300.0
2022-03-07 10:30:00,192.32,193.0,192.2,192.22,30928.0,191.2828,191.9591,191.1634,191.1833,30928.0
2022-03-07 10:35:00,192.2,192.59,191.7,191.83,49031.0,191.1634,191.5513,190.6661,190.7954,49031.0
2022-03-07 10:40:00,191.77,192.05,191.17,191.33,30028.0,190.7357,191.0142,190.139,190.2981,30028.0
2022-03-07 10:45:00,191.3,191.89,191.04,191.27,28782.0,190.2683,190.8551,190.0097,190.2384,28782.0
2022-03-07 10:50:00,191.27,191.96,190.8,191.25,30146.0,190.2384,190.9247,189.7709,190.2185,30146.0
2022-03-07 10:55:00,191.23,191.65,191.17,191.39,18942.0,190.1986,190.6164,190.139,190.3578,18942.0
2022-03-07 11:00:00,191.31,192.69,191.23,192.49,23407.0,190.2782,191.6508,190.1986,191.4518,23407.0
2022-03-07 11:05:00,192.48,193.0,192.41,192.62,12797.0,191.4419,191.9591,191.3723,191.5811,12797.0
2022-03-07 11:10:00,192.62,192.88,192.16,192.16,11169.0,191.5811,191.8397,191.1236,191.1236,11169.0
2022-03-07 11:15:00,192.16,192.8,192.16,192.48,14441.0,191.1236,191.7602,191.1236,191.4419,14441.0
2022-03-07 11:20:00,192.48,192.95,192.36,192.81,8488.0,191.4419,191.9094,191.3225,191.7701,8488.0
2022-03-07 11:25:00,192.91,192.98,192.55,192.59,10681.0,191.8696,191.9392,191.5115,191.5513,10681.0
2022-03-07 11:30:00,192.54,192.7,192.16,192.19,29591.0,191.5016,191.6607,191.1236,191.1535,29591.0
2022-03-07 11:35:00,192.2,192.31,191.87,192.12,14587.0,191.1634,191.2728,190.8352,191.0838,14587.0
2022-03-07 11:40:00,192.0,192.18,191.66,191.67,18314.0,190.9645,191.1435,190.6263,190.6363,18314.0
2022-03-07 11:45:00,191.65,192.3,191.64,191.88,16111.0,190.6164,191.2629,190.6064,190.8451,16111.0
2022-03-07 11:50:00,191.85,191.89,191.39,191.39,13684.0,190.8153,190.8551,190.3578,190.3578,13684.0
2022-03-07 11:55:00,191.31,191.31,190.7,190.76,17602.0,190.2782,190.2782,189.6715,189.7312,17602.0
2022-03-07 12:00:00,190.79,190.8,190.39,190.6,17119.0,189.761,189.7709,189.3632,189.572,17119.0
2022-03-07 12:05:00,190.61,190.8,190.4,190.66,13712.0,189.582,189.7709,189.3731,189.6317,13712.0
2022-03-07 12:10:00,190.69,190.93,190.53,190.77,13607.0,189.6615,189.9002,189.5024,189.7411,13607.0
2022-03-07 12:15:00,190.8,191.26,190.23,190.42,16609.0,189.7709,190.2285,189.204,189.393,16609.0
2022-03-07 12:20:00,190.42,190.43,189.54,189.87,61902.0,189.393,189.4029,188.5177,188.846,61902.0
2022-03-07 12:25:00,189.91,190.1,189.63,189.73,17326.0,188.8858,189.0747,188.6073,188.7067,17326.0
2022-03-07 12:30:00,189.62,189.82,189.31,189.63,21149.0,188.5973,188.7962,188.289,188.6073,21149.0
2022-03-07 12:35:00,189.7,189.73,189.06,189.17,16061.0,188.6769,188.7067,188.0403,188.1497,16061.0
2022-03-07 12:40:00,189.21,189.8,189.18,189.47,11604.0,188.1895,188.7763,188.1597,188.4481,11604.0
2022-03-07 12:45:00,189.52,190.76,189.48,190.6,14630.0,188.4979,189.7312,188.4581,189.572,14630.0
2022-03-07 12:50:00,190.6,191.09,190.44,190.58,13611.0,189.572,190.0594,189.4129,189.5521,13611.0
2022-03-07 12:55:00,190.61,190.61,190.06,190.17,6675.0,189.582,189.582,189.0349,189.1443,6675.0
2022-03-07 13:00:00,190.24,190.89,190.15,190.64,13039.0,189.214,189.8605,189.1245,189.6118,13039.0
2022-03-07 13:05:00,190.69,191.12,190.51,190.55,7182.0,189.6615,190.0892,189.4825,189.5223,7182.0
2022-03-07 13:10:00,190.62,190.62,190.01,190.08,6522.0,189.5919,189.5919,188.9852,189.0548,6522.0
2022-03-07 13:15:00,190.14,190.14,189.78,189.93,11226.0,189.1145,189.1145,188.7565,188.9056,11226.0
2022-03-07 13:20:00,189.93,189.95,189.4,189.4,6923.0,188.9056,188.9255,188.3785,188.3785,6923.0
2022-03-07 13:25:00,189.35,189.55,189.15,189.39,15919.0,188.3288,188.5277,188.1298,188.3686,15919.0
2022-03-07 13:30:00,189.34,189.88,189.21,189.44,25307.0,188.3188,188.8559,188.1895,188.4183,25307.0
2022-03-07 13:35:00,189.41,190.17,189.34,190.07,11446.0,188.3884,189.1443,188.3188,189.0449,11446.0
2022-03-07 13:40:00,189.99,190.5,189.91,190.2,11418.0,188.9653,189.4726,188.8858,189.1742,11418.0
2022-03-07 13:45:00,190.18,190.77,190.0,190.26,7336.0,189.1543,189.7411,188.9753,189.2339,7336.0
2022-03-07 13:50:00,190.33,190.57,189.95,190.07,7612.0,189.3035,189.5422,188.9255,189.0449,7612.0
2022-03-07 13:55:00,190.02,190.18,189.87,189.95,9913.0,188.9952,189.1543,188.846,188.9255,9913.0
2022-03-07 14:00:00,189.96,190.29,189.7,189.77,7825.0,188.9355,189.2637,188.6769,188.7465,7825.0
2022-03-07 14:05:00,189.85,190.25,189.71,190.17,9372.0,188.8261,189.2239,188.6868,189.1443,9372.0
2022-03-07 14:10:00,190.23,190.76,190.23,190.59,4115.0,189.204,189.7312,189.204,189.5621,4115.0
2022-03-07 14:15:00,190.71,191.24,190.43,191.14,10570.0,189.6814,190.2086,189.4029,190.1091,10570.0
2022-03-07 14:20:00,191.11,191.13,190.65,190.71,5416.0,190.0793,190.0992,189.6218,189.6814,5416.0
2022-03-07 14:25:00,190.7,191.08,190.69,190.84,8493.0,189.6715,190.0494,189.6615,189.8107,8493.0
2022-03-07 14:30:00,190.81,191.03,190.57,190.68,6086.0,189.7809,189.9997,189.5422,189.6516,6086.0
2022-03-07 14:35:00,190.57,190.71,190.12,190.4,3100.0,189.5422,189.6814,189.0946,189.3731,3100.0
2022-03-07 14:40:00,190.35,190.48,189.65,189.71,6828.0,189.3234,189.4527,188.6272,188.6868,6828.0
2022-03-07 14:45:00,189.64,189.73,189.49,189.65,6817.0,188.6172,188.7067,188.468,188.6272,6817.0
2022-03-07 14:50:00,189.68,189.68,189.25,189.27,6424.0,188.657,188.657,188.2293,188.2492,6424.0
2022-03-07 14:55:00,189.32,189.63,189.28,189.4,6518.0,188.2989,188.6073,188.2591,188.3785,6518.0
2022-03-07 15:00:00,189.49,189.59,189.26,189.35,10313.0,188.468,188.5675,188.2393,188.3288,10313.0
2022-03-07 15:05:00,189.3,189.33,188.88,189.07,16233.0,188.279,188.3089,187.8613,188.0503,16233.0
2022-03-07 15:10:00,189.09,189.24,188.57,188.73,11839.0,188.0702,188.2194,187.553,187.7121,11839.0
2022-03-07 15:15:00,188.64,188.93,188.42,188.86,16393.0,187.6226,187.911,187.4038,187.8414,16393.0
2022-03-07 15:20:00,188.83,189.18,188.76,188.97,13819.0,187.8116,188.1597,187.742,187.9508,13819.0
2022-03-07 15:25:00,188.98,189.42,188.94,189.17,14092.0,187.9608,188.3984,187.921,188.1497,14092.0
2022-03-07 15:30:00,189.2,189.2,188.28,188.52,13125.0,188.1796,188.1796,187.2645,187.5032,13125.0
2022-03-07 15:35:00,188.51,188.52,188.13,188.13,14346.0,187.4933,187.5032,187.1154,187.1154,14346.0
2022-03-07 15:40:00,188.14,188.73,188.12,188.66,15567.0,187.1253,187.7121,187.1054,187.6425,15567.0
2022-03-07 15:45:00,188.61,188.61,187.99,188.24,24293.0,187.5928,187.5928,186.9761,187.2248,24293.0
2022-03-07 15:50:00,188.16,188.34,187.36,187.4,31104.0,187.1452,187.3242,186.3495,186.3893,31104.0
2022-03-07 15:55:00,187.42,187.9,187.3,187.42,41668.0,186.4092,186.8866,186.2898,186.4092,41668.0
2022-03-08 09:30:00,187.79,188.8,186.46,186.64,40195.0,186.7772,187.7817,185.4544,185.6334,40195.0
2022-03-08 09:35:00,186.67,188.64,186.17,187.53,34599.0,185.6632,187.6226,185.1659,186.5186,34599.0
2022-03-08 09:40:00,187.46,190.82,186.89,190.3,42292.0,186.449,189.7908,185.882,189.2736,42292.0
2022-03-08 09:45:00,190.12,190.7,189.15,189.19,35813.0,189.0946,189.6715,188.1298,188.1696,35813.0
2022-03-08 09:50:00,189.17,189.44,188.19,188.4,16488.0,188.1497,188.4183,187.175,187.3839,16488.0
2022-03-08 09:55:00,188.37,188.91,188.21,188.31,12592.0,187.3541,187.8911,187.1949,187.2944,12592.0
2022-03-08 10:00:00,188.21,188.31,187.31,187.92,25775.0,187.1949,187.2944,186.2998,186.9065,25775.0
2022-03-08 10:05:00,188.05,188.51,187.91,188.26,19132.0,187.0358,187.4933,186.8965,187.2446,19132.0
2022-03-08 10:10:00,188.21,189.15,188.15,188.38,60171.0,187.1949,188.1298,187.1352,187.364,60171.0
2022-03-08 10:15:00,188.37,189.87,188.32,189.72,74666.0,187.3541,188.846,187.3043,188.6968,74666.0
2022-03-08 10:20:00,189.63,190.0,188.37,188.37,55031.0,188.6073,188.9753,187.3541,187.3541,55031.0
2022-03-08 10:25:00,188.3,188.42,187.0,187.37,32003.0,187.2844,187.4038,185.9914,186.3594,32003.0
2022-03-08 10:30:00,187.26,188.21,186.49,186.66,16180.0,186.25,187.1949,185.4842,185.6533,16180.0
2022-03-08 10:35:00,186.69,187.74,186.57,187.34,13929.0,185.6831,186.7275,185.5638,186.3296,13929.0
2022-03-08 10:40:00,187.53,188.4,187.53,188.39,20880.0,186.5186,187.3839,186.5186,187.3739,20880.0
2022-03-08 10:45:00,188.35,189.67,187.97,189.64,15796.0,187.3342,188.647,186.9562,188.6172,15796.0
2022-03-08 10:50:00,189.43,190.93,188.78,190.71,21314.0,188.4083,189.9002,187.7618,189.6814,21314.0
2022-03-08 10:55:00,190.89,191.59,190.72,190.96,28546.0,189.8605,190.5567,189.6914,189.9301,28546.0
2022-03-08 11:00:00,190.9,191.65,190.47,191.58,18963.0,189.8704,190.6164,189.4427,190.5467,18963.0
2022-03-08 11:05:00,191.64,191.64,190.44,190.66,14494.0,190.6064,190.6064,189.4129,189.6317,14494.0
2022-03-08 11:10:00,190.77,191.01,190.0,190.26,5800.0,189.7411,189.9798,188.9753,189.2339,5800.0
2022-03-08 11:15:00,190.34,190.91,190.15,190.89,9052.0,189.3134,189.8804,189.1245,189.8605,9052.0
2022-03-08 11:20:00,190.79,190.79,190.3,190.42,7672.0,189.761,189.761,189.2736,189.393,7672.0
2022-03-08 11:25:00,190.39,190.8,190.26,190.71,15570.0,189.3632,189.7709,189.2339,189.6814,15570.0
2022-03-08 11:30:00,190.74,190.8,189.02,189.54,26793.0,189.7113,189.7709,188.0006,188.5177,26793.0
2022-03-08 11:35:00,189.6,190.04,189.51,189.77,11516.0,188.5774,189.015,188.4879,188.7465,11516.0
2022-03-08 11:40:00,189.82,190.17,189.69,190.03,14980.0,188.7962,189.1443,188.6669,189.0051,14980.0
2022-03-08 11:45:00,190.0,191.6,189.9,191.35,18440.0,188.9753,190.5666,188.8758,190.318,18440.0
2022-03-08 11:50:00,191.46,192.63,191.45,192.05,16769.0,190.4274,191.5911,190.4174,191.0142,16769.0
2022-03-08 11:55:00,191.96,192.54,191.96,192.29,15407.0,190.9247,191.5016,190.9247,191.2529,15407.0
2022-03-08 12:00:00,192.3,193.46,191.95,193.31,15912.0,191.2629,192.4166,190.9147,192.2674,15912.0
2022-03-08 12:05:00,193.35,194.87,193.23,194.49,15089.0,192.3072,193.819,192.1878,193.441,15089.0
2022-03-08 12:10:00,194.47,195.6,194.47,195.6,23087.0,193.4212,194.5451,193.4212,194.5451,23087.0
2022-03-08 12:15:00,195.67,196.13,195.06,196.08,23450.0,194.6147,195.0722,194.008,195.0225,23450.0
2022-03-08 12:20:00,196.11,196.23,194.84,195.01,15961.0,195.0523,195.1717,193.7892,193.9582,15961.0
2022-03-08 12:25:00,195.07,195.5,194.1,195.4,10452.0,194.0179,194.4456,193.0532,194.3461,10452.0
2022-03-08 12:30:00,195.49,196.08,194.82,196.02,11843.0,194.4357,195.0225,193.7693,194.9628,11843.0
2022-03-08 12:35:00,195.98,196.0,195.29,196.0,10852.0,194.923,194.9429,194.2367,194.9429,10852.0
2022-03-08 12:40:00,195.96,196.09,194.86,195.44,23382.0,194.9031,195.0324,193.8091,194.3859,23382.0
2022-03-08 12:45:00,195.35,195.81,195.17,195.46,10044.0,194.2964,194.7539,194.1174,194.4058,10044.0
2022-03-08 12:50:00,195.46,195.75,194.6,195.75,7398.0,194.4058,194.6943,193.5505,194.6943,7398.0
2022-03-08 12:55:00,195.79,196.28,195.42,196.23,10841.0,194.734,195.2214,194.366,195.1717,10841.0
2022-03-08 13:00:00,196.38,196.69,196.17,196.45,15212.0,195.3209,195.6292,195.112,195.3905,15212.0
2022-03-08 13:05:00,196.34,196.37,195.81,196.19,6044.0,195.2811,195.3109,194.7539,195.1319,6044.0
2022-03-08 13:10:00,196.25,196.47,195.66,195.78,9155.0,195.1916,195.4104,194.6047,194.7241,9155.0
2022-03-08 13:15:00,195.82,196.25,195.78,196.1,12352.0,194.7639,195.1916,194.7241,195.0424,12352.0
2022-03-08 13:20:00,196.1,196.1,194.93,194.94,14158.0,195.0424,195.0424,193.8787,193.8886,14158.0
2022-03-08 13:25:00,194.88,194.94,194.38,194.55,14250.0,193.8289,193.8886,193.3316,193.5007,14250.0
2022-03-08 13:30:00,194.49,194.49,193.54,193.85,16579.0,193.441,193.441,192.4962,192.8045,16579.0
2022-03-08 13:35:00,194.0,194.12,193.64,193.92,8020.0,192.9537,193.073,192.5956,192.8741,8020.0
2022-03-08 13:40:00,193.93,193.99,193.42,193.99,8003.0,192.8841,192.9437,192.3768,192.9437,8003.0
2022-03-08 13:45:00,193.98,194.26,193.22,193.28,10964.0,192.9338,193.2123,192.1779,192.2376,10964.0
2022-03-08 13:50:00,193.25,193.57,193.0,193.07,17665.0,192.2077,192.526,191.9591,192.0287,17665.0
2022-03-08 13:55:00,192.92,193.05,192.73,192.81,8096.0,191.8795,192.0088,191.6905,191.7701,8096.0
2022-03-08 14:00:00,192.77,192.91,191.78,192.44,21741.0,191.7303,191.8696,190.7457,191.4021,21741.0
2022-03-08 14:05:00,192.31,193.1,192.24,192.6,12266.0,191.2728,192.0585,191.2032,191.5612,12266.0
2022-03-08 14:10:00,192.55,192.73,191.87,192.34,14394.0,191.5115,191.6905,190.8352,191.3026,14394.0
2022-03-08 14:15:00,192.32,192.79,192.09,192.55,9472.0,191.2828,191.7502,191.054,191.5115,9472.0
2022-03-08 14:20:00,192.65,193.01,191.83,192.95,16468.0,191.611,191.969,190.7954,191.9094,16468.0
2022-03-08 14:25:00,192.82,193.65,192.7,193.59,13624.0,191.7801,192.6056,191.6607,192.5459,13624.0
2022-03-08 14:30:00,193.53,194.0,192.78,192.78,8216.0,192.4862,192.9537,191.7403,191.7403,8216.0
2022-03-08 14:35:00,192.85,193.63,192.77,193.25,7951.0,191.8099,192.5857,191.7303,192.2077,7951.0
2022-03-08 14:40:00,193.48,193.53,192.68,193.13,9651.0,192.4365,192.4862,191.6408,192.0884,9651.0
2022-03-08 14:45:00,193.13,193.86,193.13,193.84,12149.0,192.0884,192.8144,192.0884,192.7946,12149.0
2022-03-08 14:50:00,193.78,193.78,192.51,192.51,14181.0,192.7349,192.7349,191.4717,191.4717,14181.0
2022-03-08 14:55:00,192.53,193.03,192.36,192.77,6863.0,191.4916,191.9889,191.3225,191.7303,6863.0
2022-03-08 15:00:00,192.78,194.04,192.71,193.86,11840.0,191.7403,192.9935,191.6706,192.8144,11840.0
2022-03-08 15:05:00,193.81,193.97,193.5,193.65,6068.0,192.7647,192.9239,192.4564,192.6056,6068.0
2022-03-08 15:10:00,193.73,193.73,192.79,193.28,9406.0,192.6851,192.6851,191.7502,192.2376,9406.0
2022-03-08 15:15:00,193.32,193.41,192.76,192.88,10595.0,192.2774,192.3669,191.7204,191.8397,10595.0
2022-03-08 15:20:00,192.9,192.9,192.33,192.65,9287.0,191.8596,191.8596,191.2927,191.611,9287.0
2022-03-08 15:25:00,192.72,192.72,191.38,191.39,17802.0,191.6806,191.6806,190.3478,190.3578,17802.0
2022-03-08 15:30:00,191.55,191.63,190.5,190.79,26431.0,190.5169,190.5965,189.4726,189.761,26431.0
2022-03-08 15:35:00,190.7,191.18,190.59,191.03,13682.0,189.6715,190.1489,189.5621,189.9997,13682.0
2022-03-08 15:40:00,191.18,191.36,190.35,190.38,16359.0,190.1489,190.3279,189.3234,189.3532,16359.0
2022-03-08 15:45:00,190.36,191.02,190.36,190.55,14518.0,189.3333,189.9898,189.3333,189.5223,14518.0
2022-03-08 15:50:00,190.54,191.2,190.43,190.72,43069.0,189.5124,190.1688,189.4029,189.6914,43069.0
2022-03-08 15:55:00,190.81,190.87,190.2,190.3,39462.0,189.7809,189.8406,189.1742,189.2736,39462.0
2022-03-09 09:30:00,195.7,196.42,194.61,195.28,52415.0,194.6445,195.3606,193.5604,194.2268,52415.0
2022-03-09 09:35:00,195.28,196.59,195.01,195.91,26924.0,194.2268,195.5297,193.9582,194.8534,26924.0
2022-03-09 09:40:00,195.97,196.04,194.54,194.66,31834.0,194.9131,194.9827,193.4908,193.6101,31834.0
2022-03-09 09:45:00,194.84,195.22,194.46,195.0,25188.0,193.7892,194.1671,193.4112,193.9483,25188.0
2022-03-09 09:50:00,195.04,195.36,194.0,194.56,19179.0,193.9881,194.3064,192.9537,193.5107,19179.0
2022-03-09 09:55:00,194.49,196.69,194.43,195.92,32549.0,193.441,195.6292,193.3814,194.8633,32549.0
2022-03-09 10:00:00,196.11,196.7,195.46,196.53,19870.0,195.0523,195.6391,194.4058,195.47,19870.0
2022-03-09 10:05:00,196.59,196.76,195.9,196.4,16982.0,195.5297,195.6988,194.8434,195.3407,16982.0
2022-03-09 10:10:00,196.39,196.62,195.89,196.47,12733.0,195.3308,195.5596,194.8335,195.4104,12733.0
2022-03-09 10:15:00,196.77,197.6,195.68,196.97,33090.0,195.7088,196.5343,194.6246,195.9077,33090.0
2022-03-09 10:20:00,196.95,197.26,196.7,197.11,13987.0,195.8878,196.1961,195.6391,196.0469,13987.0
2022-03-09 10:25:00,197.2,197.5,196.52,197.17,16826.0,196.1364,196.4348,195.4601,196.1066,16826.0
2022-03-09 10:30:00,197.29,197.29,196.71,197.06,10564.0,196.2259,196.2259,195.6491,195.9972,10564.0
2022-03-09 10:35:00,197.09,197.6,196.75,197.32,10052.0,196.027,196.5343,195.6889,196.2558,10052.0
2022-03-09 10:40:00,197.26,197.86,197.17,197.3,10031.0,196.1961,196.7929,196.1066,196.2359,10031.0
2022-03-09 10:45:00,197.26,197.4,196.9,197.17,12201.0,196.1961,196.3354,195.8381,196.1066,12201.0
2022-03-09 10:50:00,197.27,197.4,196.81,197.1,5743.0,196.2061,196.3354,195.7485,196.037,5743.0
2022-03-09 10:55:00,197.04,197.77,197.04,197.48,12476.0,195.9773,196.7034,195.9773,196.4149,12476.0
2022-03-09 11:00:00,197.5,197.68,197.15,197.32,15028.0,196.4348,196.6138,196.0867,196.2558,15028.0
2022-03-09 11:05:00,197.24,197.7,197.2,197.55,10712.0,196.1762,196.6337,196.1364,196.4845,10712.0
2022-03-09 11:10:00,197.53,197.66,196.54,196.63,13665.0,196.4647,196.594,195.48,195.5695,13665.0
2022-03-09 11:15:00,196.64,196.73,196.34,196.69,8332.0,195.5795,195.669,195.2811,195.6292,8332.0
2022-03-09 11:20:00,196.59,197.0,196.35,196.46,7810.0,195.5297,195.9375,195.291,195.4004,7810.0
2022-03-09 11:25:00,196.36,196.36,195.97,196.04,9790.0,195.301,195.301,194.9131,194.9827,9790.0
2022-03-09 11:30:00,196.08,197.14,195.99,197.13,7848.0,195.0225,196.0768,194.933,196.0668,7848.0
2022-03-09 11:35:00,197.11,197.78,197.11,197.72,8561.0,196.0469,196.7133,196.0469,196.6536,8561.0
2022-03-09 11:40:00,197.83,198.01,197.62,197.69,7694.0,196.763,196.9421,196.5542,196.6238,7694.0
2022-03-09 11:45:00,197.68,198.0,197.31,197.91,7620.0,196.6138,196.9321,196.2458,196.8426,7620.0
2022-03-09 11:50:00,197.8,197.8,197.4,197.64,5222.0,196.7332,196.7332,196.3354,196.5741,5222.0
2022-03-09 11:55:00,197.72,198.13,197.67,198.02,7202.0,196.6536,197.0614,196.6039,196.952,7202.0
2022-03-09 12:00:00,198.03,198.5,197.85,198.15,7927.0,196.962,197.4294,196.7829,197.0813,7927.0
2022-03-09 12:05:00,198.2,198.2,197.83,197.92,6729.0,197.131,197.131,196.763,196.8525,6729.0
2022-03-09 12:10:00,197.96,198.32,197.73,198.3,5304.0,196.8923,197.2504,196.6636,197.2305,5304.0
2022-03-09 12:15:00,198.26,198.26,197.5,197.73,6929.0,197.1907,197.1907,196.4348,196.6636,6929.0
2022-03-09 12:20:00,197.51,197.67,197.11,197.18,12196.0,196.4448,196.6039,196.0469,196.1165,12196.0
2022-03-09 12:25:00,197.19,197.4,196.92,197.34,10518.0,196.1265,196.3354,195.8579,196.2757,10518.0
2022-03-09 12:30:00,197.38,197.57,197.25,197.57,4618.0,196.3155,196.5044,196.1862,196.5044,4618.0
2022-03-09 12:35:00,197.66,198.18,197.54,197.93,14414.0,196.594,197.1111,196.4746,196.8625,14414.0
2022-03-09 12:40:00,197.96,198.31,197.58,197.69,24536.0,196.8923,197.2404,196.5144,196.6238,24536.0
2022-03-09 12:45:00,197.65,197.67,197.1,197.1,4781.0,196.584,196.6039,196.037,196.037,4781.0
2022-03-09 12:50:00,196.9,197.1,196.76,197.1,2000.0,195.8381,196.037,195.6988,196.037,2000.0
2022-03-09 12:55:00,196.97,196.99,196.12,196.2,11455.0,195.9077,195.9276,195.0623,195.1418,11455.0
2022-03-09 13:00:00,196.13,196.14,195.52,195.71,10730.0,195.0722,195.0821,194.4655,194.6545,10730.0
2022-03-09 13:05:00,195.75,196.02,195.57,195.84,20883.0,194.6943,194.9628,194.5152,194.7838,20883.0
2022-03-09 13:10:00,195.8,196.21,195.8,196.09,20277.0,194.744,195.1518,194.744,195.0324,20277.0
2022-03-09 13:15:00,196.12,196.5,196.12,196.46,5467.0,195.0623,195.4402,195.0623,195.4004,5467.0
2022-03-09 13:20:00,196.4,196.84,196.4,196.79,8116.0,195.3407,195.7784,195.3407,195.7286,8116.0
2022-03-09 13:25:00,196.85,197.25,196.79,197.15,6720.0,195.7883,196.1862,195.7286,196.0867,6720.0
2022-03-09 13:30:00,197.1,197.11,196.42,196.64,13442.0,196.037,196.0469,195.3606,195.5795,13442.0
2022-03-09 13:35:00,196.61,196.63,195.72,195.74,25940.0,195.5496,195.5695,194.6644,194.6843,25940.0
2022-03-09 13:40:00,195.79,195.86,195.53,195.58,18169.0,194.734,194.8037,194.4754,194.5252,18169.0
2022-03-09 13:45:00,195.58,195.88,195.5,195.63,13639.0,194.5252,194.8236,194.4456,194.5749,13639.0
2022-03-09 13:50:00,195.5,196.27,195.5,196.01,10975.0,194.4456,195.2114,194.4456,194.9529,10975.0
2022-03-09 13:55:00,195.94,196.28,195.72,195.72,11256.0,194.8832,195.2214,194.6644,194.6644,11256.0
2022-03-09 14:00:00,196.0,196.5,196.0,196.34,18332.0,194.9429,195.4402,194.9429,195.2811,18332.0
2022-03-09 14:05:00,196.28,196.49,196.25,196.25,9324.0,195.2214,195.4303,195.1916,195.1916,9324.0
2022-03-09 14:10:00,196.23,196.25,195.94,196.07,9136.0,195.1717,195.1916,194.8832,195.0125,9136.0
2022-03-09 14:15:00,196.03,196.12,195.51,195.77,7626.0,194.9727,195.0623,194.4555,194.7141,7626.0
2022-03-09 14:20:00,195.8,195.89,195.06,195.35,20884.0,194.744,194.8335,194.008,194.2964,20884.0
2022-03-09 14:25:00,195.32,195.82,195.32,195.75,15763.0,194.2666,194.7639,194.2666,194.6943,15763.0
2022-03-09 14:30:00,195.82,196.26,195.72,196.2,11783.0,194.7639,195.2015,194.6644,195.1418,11783.0
2022-03-09 14:35:00,196.23,196.86,196.13,196.77,12559.0,195.1717,195.7983,195.0722,195.7088,12559.0
2022-03-09 14:40:00,196.76,197.11,196.75,196.87,14225.0,195.6988,196.0469,195.6889,195.8082,14225.0
2022-03-09 14:45:00,196.94,196.98,196.5,196.79,8001.0,195.8778,195.9176,195.4402,195.7286,8001.0
2022-03-09 14:50:00,196.88,197.13,196.7,196.72,4193.0,195.8182,196.0668,195.6391,195.659,4193.0
2022-03-09 14:55:00,196.76,197.23,196.76,197.05,8107.0,195.6988,196.1663,195.6988,195.9872,8107.0
2022-03-09 15:00:00,197.03,197.5,197.0,197.5,10021.0,195.9673,196.4348,195.9375,196.4348,10021.0
2022-03-09 15:05:00,197.6,198.07,197.49,198.05,17327.0,196.5343,197.0017,196.4249,196.9818,17327.0
2022-03-09 15:10:00,198.04,198.28,197.71,198.17,21469.0,196.9719,197.2106,196.6437,197.1012,21469.0
2022-03-09 15:15:00,198.28,198.35,197.84,197.92,15216.0,197.2106,197.2802,196.773,196.8525,15216.0
2022-03-09 15:20:00,197.9,198.5,197.88,198.31,12094.0,196.8327,197.4294,196.8128,197.2404,12094.0
2022-03-09 15:25:00,198.28,198.48,198.12,198.46,13654.0,197.2106,197.4095,197.0515,197.3896,13654.0
2022-03-09 15:30:00,198.46,199.06,198.46,198.74,22665.0,197.3896,197.9864,197.3896,197.6681,22665.0
2022-03-09 15:35:00,198.77,198.91,198.23,198.24,18568.0,197.698,197.8372,197.1609,197.1708,18568.0
2022-03-09 15:40:00,198.22,198.55,198.11,198.55,14524.0,197.1509,197.4792,197.0415,197.4792,14524.0
2022-03-09 15:45:00,198.62,199.01,198.46,198.64,28694.0,197.5488,197.9367,197.3896,197.5687,28694.0
2022-03-09 15:50:00,198.64,199.05,198.17,198.44,56838.0,197.5687,197.9765,197.1012,197.3697,56838.0
2022-03-09 15:55:00,198.48,198.56,198.15,198.55,38896.0,197.4095,197.4891,197.0813,197.4792,38896.0
2022-03-10 09:30:00,194.57,195.12,193.3,194.67,53665.0,193.5206,194.0677,192.2575,193.6201,53665.0
2022-03-10 09:35:00,194.41,194.78,193.5,194.0,28622.0,193.3615,193.7295,192.4564,192.9537,28622.0
2022-03-10 09:40:00,194.08,194.99,193.94,194.59,20858.0,193.0333,193.9384,192.894,193.5405,20858.0
2022-03-10 09:45:00,194.71,195.35,194.48,194.5,29824.0,193.6599,194.2964,193.4311,193.451,29824.0
2022-03-10 09:50:00,194.61,195.0,193.76,194.17,20245.0,193.5604,193.9483,192.715,193.1228,20245.0
2022-03-10 09:55:00,194.18,195.59,194.18,195.08,19506.0,193.1327,194.5351,193.1327,194.0279,19506.0
2022-03-10 10:00:00,195.01,195.01,194.28,194.31,14497.0,193.9582,193.9582,193.2322,193.262,14497.0
2022-03-10 10:05:00,194.43,194.43,193.7,194.08,12399.0,193.3814,193.3814,192.6553,193.0333,12399.0
2022-03-10 10:10:00,194.12,195.02,194.0,194.91,26431.0,193.073,193.9682,192.9537,193.8588,26431.0
2022-03-10 10:15:00,194.72,195.63,194.72,195.53,10559.0,193.6698,194.5749,193.6698,194.4754,10559.0
2022-03-10 10:20:00,195.42,195.59,194.37,194.63,17035.0,194.366,194.5351,193.3217,193.5803,17035.0
2022-03-10 10:25:00,194.63,194.71,193.54,193.54,16056.0,193.5803,193.6599,192.4962,192.4962,16056.0
2022-03-10 10:30:00,193.51,193.7,192.34,192.39,31060.0,192.4663,192.6553,191.3026,191.3524,31060.0
2022-03-10 10:35:00,192.32,192.87,192.26,192.77,21660.0,191.2828,191.8298,191.2231,191.7303,21660.0
2022-03-10 10:40:00,192.77,192.78,192.15,192.19,19448.0,191.7303,191.7403,191.1137,191.1535,19448.0
2022-03-10 10:45:00,192.21,193.08,192.09,192.7,45298.0,191.1733,192.0387,191.054,191.6607,45298.0
2022-03-10 10:50:00,192.68,192.68,191.87,191.9,14938.0,191.6408,191.6408,190.8352,190.865,14938.0
2022-03-10 10:55:00,191.91,192.06,191.57,191.84,9894.0,190.875,191.0242,190.5368,190.8053,9894.0
2022-03-10 11:00:00,191.74,191.85,191.22,191.74,13585.0,190.7059,190.8153,190.1887,190.7059,13585.0
2022-03-10 11:05:00,191.69,191.71,191.2,191.48,5109.0,190.6561,190.676,190.1688,190.4473,5109.0
2022-03-10 11:10:00,191.52,192.14,191.39,192.1,7945.0,190.4871,191.1037,190.3578,191.0639,7945.0
2022-03-10 11:15:00,191.94,192.09,191.74,191.84,4087.0,190.9048,191.054,190.7059,190.8053,4087.0
2022-03-10 11:20:00,191.8,192.09,191.67,191.82,5385.0,190.7656,191.054,190.6363,190.7854,5385.0
2022-03-10 11:25:00,191.83,191.93,191.5,191.77,8140.0,190.7954,190.8949,190.4672,190.7357,8140.0
2022-03-10 11:30:00,191.82,191.89,191.65,191.67,8181.0,190.7854,190.8551,190.6164,190.6363,8181.0
2022-03-10 11:35:00,191.62,191.75,191.25,191.37,10836.0,190.5865,190.7158,190.2185,190.3379,10836.0
2022-03-10 11:40:00,191.42,191.68,191.19,191.48,9910.0,190.3876,190.6462,190.1588,190.4473,9910.0
2022-03-10 11:45:00,191.49,191.57,191.09,191.55,11601.0,190.4572,190.5368,190.0594,190.5169,11601.0
2022-03-10 11:50:00,191.55,192.35,191.5,192.29,7718.0,190.5169,191.3126,190.4672,191.2529,7718.0
2022-03-10 11:55:00,192.28,192.83,192.09,192.77,8504.0,191.243,191.79,191.054,191.7303,8504.0
2022-03-10 12:00:00,192.81,192.98,192.58,192.9,6853.0,191.7701,191.9392,191.5413,191.8596,6853.0
2022-03-10 12:05:00,192.9,193.09,192.78,192.92,10431.0,191.8596,192.0486,191.7403,191.8795,10431.0
2022-03-10 12:10:00,192.9,193.09,192.71,193.04,13894.0,191.8596,192.0486,191.6706,191.9989,13894.0
2022-03-10 12:15:00,193.13,193.47,193.1,193.16,12685.0,192.0884,192.4265,192.0585,192.1182,12685.0
2022-03-10 12:20:00,193.17,193.96,192.98,193.8,13755.0,192.1282,192.9139,191.9392,192.7548,13755.0
2022-03-10 12:25:00,193.87,193.87,193.17,193.33,11478.0,192.8244,192.8244,192.1282,192.2873,11478.0
2022-03-10 12:30:00,193.23,193.23,192.76,192.88,6992.0,192.1878,192.1878,191.7204,191.8397,6992.0
2022-03-10 12:35:00,192.8,192.86,192.48,192.5,7234.0,191.7602,191.8198,191.4419,191.4618,7234.0
2022-03-10 12:40:00,192.48,192.73,192.48,192.73,8534.0,191.4419,191.6905,191.4419,191.6905,8534.0
2022-03-10 12:45:00,192.68,193.12,192.62,193.07,7844.0,191.6408,192.0784,191.5811,192.0287,7844.0
2022-03-10 12:50:00,193.07,193.14,192.35,192.45,11146.0,192.0287,192.0983,191.3126,191.4121,11146.0
2022-03-10 12:55:00,192.45,192.53,192.29,192.44,6709.0,191.4121,191.4916,191.2529,191.4021,6709.0
2022-03-10 13:00:00,192.41,193.69,192.31,192.34,13808.0,191.3723,192.6454,191.2728,191.3026,13808.0
2022-03-10 13:05:00,192.27,192.8,192.27,192.39,6339.0,191.233,191.7602,191.233,191.3524,6339.0
2022-03-10 13:10:00,192.42,192.83,192.34,192.35,4729.0,191.3822,191.79,191.3026,191.3126,4729.0
2022-03-10 13:15:00,192.31,193.1,192.28,193.1,9210.0,191.2728,192.0585,191.243,192.0585,9210.0
2022-03-10 13:20:00,193.07,193.34,193.0,193.18,8710.0,192.0287,192.2973,191.9591,192.1381,8710.0
2022-03-10 13:25:00,193.15,193.62,193.0,193.52,9858.0,192.1083,192.5757,191.9591,192.4763,9858.0
2022-03-10 13:30:00,193.59,194.62,193.57,194.53,20331.0,192.5459,193.5703,192.526,193.4808,20331.0
2022-03-10 13:35:00,194.56,194.86,194.23,194.23,13529.0,193.5107,193.8091,193.1825,193.1825,13529.0
2022-03-10 13:40:00,194.3,194.51,194.07,194.29,16495.0,193.2521,193.4609,193.0233,193.2421,16495.0
2022-03-10 13:45:00,194.39,195.18,194.36,195.11,13760.0,193.3416,194.1273,193.3117,194.0577,13760.0
2022-03-10 13:50:00,195.11,195.13,194.56,194.6,8706.0,194.0577,194.0776,193.5107,193.5505,8706.0
2022-03-10 13:55:00,194.56,194.56,194.01,194.1,13020.0,193.5107,193.5107,192.9636,193.0532,13020.0
2022-03-10 14:00:00,194.08,194.61,193.62,194.6,22366.0,193.0333,193.5604,192.5757,193.5505,22366.0
2022-03-10 14:05:00,194.68,194.9,193.8,193.8,19457.0,193.63,193.8488,192.7548,192.7548,19457.0
2022-03-10 14:10:00,193.84,194.16,193.65,193.75,15115.0,192.7946,193.1128,192.6056,192.705,15115.0
2022-03-10 14:15:00,193.76,194.11,193.76,193.88,10963.0,192.715,193.0631,192.715,192.8343,10963.0
2022-03-10 14:20:00,194.0,194.09,193.41,193.56,17708.0,192.9537,193.0432,192.3669,192.5161,17708.0
2022-03-10 14:25:00,193.6,194.43,193.6,194.21,7307.0,192.5558,193.3814,192.5558,193.1626,7307.0
2022-03-10 14:30:00,194.42,194.57,194.0,194.19,14899.0,193.3714,193.5206,192.9537,193.1427,14899.0
2022-03-10 14:35:00,194.28,194.37,194.0,194.08,9777.0,193.2322,193.3217,192.9537,193.0333,9777.0
2022-03-10 14:40:00,194.02,194.35,193.94,194.02,8724.0,192.9736,193.3018,192.894,192.9736,8724.0
2022-03-10 14:45:00,194.07,194.87,194.01,194.72,10753.0,193.0233,193.819,192.9636,193.6698,10753.0
2022-03-10 14:50:00,194.76,194.96,194.73,194.76,11899.0,193.7096,193.9085,193.6798,193.7096,11899.0
2022-03-10 14:55:00,194.74,195.07,194.37,194.52,11145.0,193.6897,194.0179,193.3217,193.4709,11145.0
2022-03-10 15:00:00,194.61,194.61,193.89,194.08,36502.0,193.5604,193.5604,192.8443,193.0333,36502.0
2022-03-10 15:05:00,194.14,194.32,193.71,193.84,12719.0,193.0929,193.272,192.6653,192.7946,12719.0
2022-03-10 15:10:00,193.96,194.53,193.83,194.48,46300.0,192.9139,193.4808,192.7846,193.4311,46300.0
2022-03-10 15:15:00,194.5,194.91,194.35,194.85,19713.0,193.451,193.8588,193.3018,193.7991,19713.0
2022-03-10 15:20:00,194.85,195.04,194.27,194.32,14805.0,193.7991,193.9881,193.2222,193.272,14805.0
2022-03-10 15:25:00,194.29,194.58,194.14,194.58,14582.0,193.2421,193.5306,193.0929,193.5306,14582.0
2022-03-10 15:30:00,194.61,194.74,194.3,194.66,20937.0,193.5604,193.6897,193.2521,193.6101,20937.0
2022-03-10 15:35:00,194.63,194.75,194.23,194.47,20982.0,193.5803,193.6996,193.1825,193.4212,20982.0
2022-03-10 15:40:00,194.51,194.95,194.44,194.7,24615.0,193.4609,193.8986,193.3913,193.6499,24615.0
2022-03-10 15:45:00,194.67,194.92,194.32,194.73,23610.0,193.6201,193.8687,193.272,193.6798,23610.0
2022-03-10 15:50:00,194.94,196.27,194.87,195.97,37049.0,193.8886,195.2114,193.819,194.9131,37049.0
2022-03-10 15:55:00,195.97,195.97,195.03,195.2,32894.0,194.9131,194.9131,193.9781,194.1472,32894.0
2022-03-11 09:30:00,192.6,193.55,190.6,190.75,67356.0,191.5612,192.5061,189.572,189.7212,67356.0
2022-03-11 09:35:00,190.81,190.98,189.49,189.54,74387.0,189.7809,189.95,188.468,188.5177,74387.0
2022-03-11 09:40:00,189.54,190.0,189.18,189.45,37337.0,188.5177,188.9753,188.1597,188.4282,37337.0
2022-03-11 09:45:00,189.44,189.73,188.82,189.41,38150.0,188.4183,188.7067,187.8016,188.3884,38150.0
2022-03-11 09:50:00,189.32,189.73,188.43,188.46,40957.0,188.2989,188.7067,187.4137,187.4436,40957.0
2022-03-11 09:55:00,188.48,188.75,187.12,187.2,57662.0,187.4635,187.732,186.1108,186.1904,57662.0
2022-03-11 10:00:00,187.3,187.82,186.7,187.65,61881.0,186.2898,186.807,185.6931,186.6379,61881.0
2022-03-11 10:05:00,187.83,189.3,187.83,189.18,48047.0,186.817,188.279,186.817,188.1597,48047.0
2022-03-11 10:10:00,189.16,189.94,189.16,189.79,39634.0,188.1398,188.9156,188.1398,188.7664,39634.0
2022-03-11 10:15:00,189.71,190.33,189.19,190.12,39868.0,188.6868,189.3035,188.1696,189.0946,39868.0
2022-03-11 10:20:00,190.05,190.27,189.58,189.8,18092.0,189.025,189.2438,188.5575,188.7763,18092.0
2022-03-11 10:25:00,189.92,190.85,189.92,190.56,23286.0,188.8957,189.8207,188.8957,189.5322,23286.0
2022-03-11 10:30:00,190.53,190.8,188.96,188.96,45154.0,189.5024,189.7709,187.9409,187.9409,45154.0
2022-03-11 10:35:00,188.93,189.54,188.93,189.34,12800.0,187.911,188.5177,187.911,188.3188,12800.0
2022-03-11 10:40:00,189.47,190.34,189.36,190.2,14854.0,188.4481,189.3134,188.3387,189.1742,14854.0
2022-03-11 10:45:00,190.23,190.77,190.23,190.39,22400.0,189.204,189.7411,189.204,189.3632,22400.0
2022-03-11 10:50:00,190.3,191.08,190.14,190.21,25810.0,189.2736,190.0494,189.1145,189.1841,25810.0
2022-03-11 10:55:00,190.29,191.24,190.27,190.98,16014.0,189.2637,190.2086,189.2438,189.95,16014.0
2022-03-11 11:00:00,190.95,190.98,190.39,190.43,9748.0,189.9201,189.95,189.3632,189.4029,9748.0
2022-03-11 11:05:00,190.5,190.56,189.66,190.37,15243.0,189.4726,189.5322,188.6371,189.3433,15243.0
2022-03-11 11:10:00,190.5,190.5,189.51,189.55,14493.0,189.4726,189.4726,188.4879,188.5277,14493.0
2022-03-11 11:15:00,189.57,189.57,188.81,189.0,23687.0,188.5476,188.5476,187.7917,187.9807,23687.0
2022-03-11 11:20:00,188.95,189.13,188.53,188.9,17232.0,187.9309,188.11,187.5132,187.8812,17232.0
2022-03-11 11:25:00,188.89,188.98,188.51,188.53,9668.0,187.8713,187.9608,187.4933,187.5132,9668.0
2022-03-11 11:30:00,188.5,188.53,188.04,188.36,7445.0,187.4834,187.5132,187.0258,187.3441,7445.0
2022-03-11 11:35:00,188.38,189.1,188.38,189.1,10796.0,187.364,188.0801,187.364,188.0801,10796.0
2022-03-11 11:40:00,189.06,189.06,188.2,188.36,11398.0,188.0403,188.0403,187.185,187.3441,11398.0
2022-03-11 11:45:00,188.57,188.88,188.53,188.8,10380.0,187.553,187.8613,187.5132,187.7817,10380.0
2022-03-11 11:50:00,188.73,188.73,188.16,188.28,9883.0,187.7121,187.7121,187.1452,187.2645,9883.0
2022-03-11 11:55:00,188.41,188.41,187.87,187.99,17862.0,187.3938,187.3938,186.8568,186.9761,17862.0
2022-03-11 12:00:00,188.0,188.34,187.83,188.27,14915.0,186.9861,187.3242,186.817,187.2546,14915.0
2022-03-11 12:05:00,188.3,188.57,187.8,187.81,12784.0,187.2844,187.553,186.7871,186.7971,12784.0
2022-03-11 12:10:00,187.94,188.6,187.94,188.48,6286.0,186.9264,187.5828,186.9264,187.4635,6286.0
2022-03-11 12:15:00,188.59,189.07,188.52,189.06,20024.0,187.5729,188.0503,187.5032,188.0403,20024.0
2022-03-11 12:20:00,189.02,189.08,188.47,188.61,14614.0,188.0006,188.0602,187.4535,187.5928,14614.0
2022-03-11 12:25:00,188.58,188.6,188.41,188.41,5756.0,187.5629,187.5828,187.3938,187.3938,5756.0
2022-03-11 12:30:00,188.36,188.49,188.16,188.47,6094.0,187.3441,187.4734,187.1452,187.4535,6094.0
2022-03-11 12:35:00,188.41,188.41,188.12,188.26,6088.0,187.3938,187.3938,187.1054,187.2446,6088.0
2022-03-11 12:40:00,188.43,189.36,188.35,189.26,21153.0,187.4137,188.3387,187.3342,188.2393,21153.0
2022-03-11 12:45:00,189.35,189.47,189.15,189.15,9495.0,188.3288,188.4481,188.1298,188.1298,9495.0
2022-03-11 12:50:00,189.13,189.28,189.01,189.26,3957.0,188.11,188.2591,187.9906,188.2393,3957.0
2022-03-11 12:55:00,189.2,189.84,189.2,189.68,10938.0,188.1796,188.8161,188.1796,188.657,10938.0
2022-03-11 13:00:00,189.64,190.08,189.54,190.05,10633.0,188.6172,189.0548,188.5177,189.025,10633.0
2022-03-11 13:05:00,190.01,190.22,189.8,189.8,7704.0,188.9852,189.1941,188.7763,188.7763,7704.0
2022-03-11 13:10:00,189.82,189.82,189.14,189.28,12042.0,188.7962,188.7962,188.1199,188.2591,12042.0
2022-03-11 13:15:00,189.33,189.69,189.2,189.52,7242.0,188.3089,188.6669,188.1796,188.4979,7242.0
2022-03-11 13:20:00,189.56,190.36,189.55,190.21,7243.0,188.5376,189.3333,188.5277,189.1841,7243.0
2022-03-11 13:25:00,190.18,190.23,189.79,189.97,5960.0,189.1543,189.204,188.7664,188.9454,5960.0
2022-03-11 13:30:00,190.01,190.21,189.8,190.16,8676.0,188.9852,189.1841,188.7763,189.1344,8676.0
2022-03-11 13:35:00,190.2,190.4,189.94,190.0,17253.0,189.1742,189.3731,188.9156,188.9753,17253.0
2022-03-11 13:40:00,190.0,190.08,189.85,189.9,9286.0,188.9753,189.0548,188.8261,188.8758,9286.0
2022-03-11 13:45:00,189.87,190.74,189.85,190.74,9177.0,188.846,189.7113,188.8261,189.7113,9177.0
2022-03-11 13:50:00,190.87,190.89,189.97,189.97,14915.0,189.8406,189.8605,188.9454,188.9454,14915.0
2022-03-11 13:55:00,189.95,189.95,189.2,189.21,15581.0,188.9255,188.9255,188.1796,188.1895,15581.0
2022-03-11 14:00:00,189.21,189.69,189.04,189.69,12275.0,188.1895,188.6669,188.0204,188.6669,12275.0
2022-03-11 14:05:00,189.75,189.97,189.63,189.88,14053.0,188.7266,188.9454,188.6073,188.8559,14053.0
2022-03-11 14:10:00,189.91,190.1,189.75,190.05,11865.0,188.8858,189.0747,188.7266,189.025,11865.0
2022-03-11 14:15:00,190.05,190.2,189.79,189.8,12937.0,189.025,189.1742,188.7664,188.7763,12937.0
2022-03-11 14:20:00,189.85,190.44,189.78,190.34,7560.0,188.8261,189.4129,188.7565,189.3134,7560.0
2022-03-11 14:25:00,190.32,191.04,190.23,190.97,16956.0,189.2935,190.0097,189.204,189.94,16956.0
2022-03-11 14:30:00,190.91,191.08,190.59,190.59,13814.0,189.8804,190.0494,189.5621,189.5621,13814.0
2022-03-11 14:35:00,190.54,191.1,190.54,190.95,14707.0,189.5124,190.0693,189.5124,189.9201,14707.0
2022-03-11 14:40:00,191.0,191.01,190.74,190.81,22983.0,189.9699,189.9798,189.7113,189.7809,22983.0
2022-03-11 14:45:00,190.87,191.01,190.65,190.96,16800.0,189.8406,189.9798,189.6218,189.9301,16800.0
2022-03-11 14:50:00,190.95,190.95,189.93,189.94,14195.0,189.9201,189.9201,188.9056,188.9156,14195.0
2022-03-11 14:55:00,189.94,190.23,189.88,190.0,17308.0,188.9156,189.204,188.8559,188.9753,17308.0
2022-03-11 15:00:00,190.0,190.17,189.71,189.94,14521.0,188.9753,189.1443,188.6868,188.9156,14521.0
2022-03-11 15:05:00,189.93,190.09,189.44,189.6,19948.0,188.9056,189.0648,188.4183,188.5774,19948.0
2022-03-11 15:10:00,189.62,189.85,189.41,189.44,13775.0,188.5973,188.8261,188.3884,188.4183,13775.0
2022-03-11 15:15:00,189.38,189.87,189.33,189.79,15157.0,188.3586,188.846,188.3089,188.7664,15157.0
2022-03-11 15:20:00,189.81,189.99,189.72,189.9,17294.0,188.7863,188.9653,188.6968,188.8758,17294.0
2022-03-11 15:25:00,189.87,190.14,189.32,189.38,17069.0,188.846,189.1145,188.2989,188.3586,17069.0
2022-03-11 15:30:00,189.37,189.37,188.8,188.82,25818.0,188.3487,188.3487,187.7817,187.8016,25818.0
2022-03-11 15:35:00,188.8,189.04,188.71,188.71,27086.0,187.7817,188.0204,187.6922,187.6922,27086.0
2022-03-11 15:40:00,188.7,188.78,188.46,188.57,31418.0,187.6823,187.7618,187.4436,187.553,31418.0
2022-03-11 15:45:00,188.58,188.59,188.19,188.33,29966.0,187.5629,187.5729,187.175,187.3143,29966.0
2022-03-11 15:50:00,188.25,188.38,187.39,187.62,45320.0,187.2347,187.364,186.3793,186.6081,45320.0
2022-03-11 15:55:00,187.69,188.0,187.46,187.58,55053.0,186.6777,186.9861,186.449,186.5683,55053.0
2022-03-14 09:30:00,187.29,190.15,187.0,189.94,79135.0,186.2799,189.1245,185.9914,188.9156,79135.0
2022-03-14 09:35:00,190.0,190.9,189.39,189.68,41162.0,188.9753,189.8704,188.3686,188.657,41162.0
2022-03-14 09:40:00,189.7,191.5,189.14,191.14,34874.0,188.6769,190.4672,188.1199,190.1091,34874.0
2022-03-14 09:45:00,191.06,191.91,190.72,191.18,31241.0,190.0295,190.875,189.6914,190.1489,31241.0
2022-03-14 09:50:00,191.27,192.01,190.03,190.07,27446.0,190.2384,190.9744,189.0051,189.0449,27446.0
2022-03-14 09:55:00,190.05,190.28,188.88,189.31,23149.0,189.025,189.2538,187.8613,188.289,23149.0
2022-03-14 10:00:00,189.14,190.32,188.67,189.18,26104.0,188.1199,189.2935,187.6524,188.1597,26104.0
2022-03-14 10:05:00,189.23,191.11,189.04,191.11,22902.0,188.2094,190.0793,188.0204,190.0793,22902.0
2022-03-14 10:10:00,191.08,192.24,190.95,191.75,36568.0,190.0494,191.2032,189.9201,190.7158,36568.0
2022-03-14 10:15:00,191.78,191.88,191.17,191.17,16259.0,190.7457,190.8451,190.139,190.139,16259.0
2022-03-14 10:20:00,191.42,191.82,190.95,191.61,13774.0,190.3876,190.7854,189.9201,190.5766,13774.0
2022-03-14 10:25:00,191.72,191.92,190.94,191.07,15124.0,190.686,190.8849,189.9102,190.0395,15124.0
2022-03-14 10:30:00,191.11,191.11,190.55,190.98,18347.0,190.0793,190.0793,189.5223,189.95,18347.0
2022-03-14 10:35:00,191.05,192.0,191.04,191.42,21309.0,190.0196,190.9645,190.0097,190.3876,21309.0
2022-03-14 10:40:00,191.46,191.81,191.11,191.11,36335.0,190.4274,190.7755,190.0793,190.0793,36335.0
2022-03-14 10:45:00,191.1,191.54,190.91,191.04,15781.0,190.0693,190.507,189.8804,190.0097,15781.0
2022-03-14 10:50:00,191.21,191.64,190.96,191.03,19706.0,190.1787,190.6064,189.9301,189.9997,19706.0
2022-03-14 10:55:00,191.03,191.2,190.48,190.85,15957.0,189.9997,190.1688,189.4527,189.8207,15957.0
2022-03-14 11:00:00,190.89,190.89,190.32,190.74,10257.0,189.8605,189.8605,189.2935,189.7113,10257.0
2022-03-14 11:05:00,190.86,190.86,190.08,190.08,12398.0,189.8306,189.8306,189.0548,189.0548,12398.0
2022-03-14 11:10:00,190.13,190.13,189.71,189.74,30924.0,189.1046,189.1046,188.6868,188.7167,30924.0
2022-03-14 11:15:00,189.74,190.01,189.7,189.9,18673.0,188.7167,188.9852,188.6769,188.8758,18673.0
2022-03-14 11:20:00,189.9,189.99,189.4,189.72,14101.0,188.8758,188.9653,188.3785,188.6968,14101.0
2022-03-14 11:25:00,189.69,189.72,189.16,189.2,21265.0,188.6669,188.6968,188.1398,188.1796,21265.0
2022-03-14 11:30:00,189.19,189.19,188.59,188.68,23228.0,188.1696,188.1696,187.5729,187.6624,23228.0
2022-03-14 11:35:00,188.74,188.83,188.18,188.2,15653.0,187.7221,187.8116,187.1651,187.185,15653.0
2022-03-14 11:40:00,188.2,188.31,187.6,187.82,19220.0,187.185,187.2944,186.5882,186.807,19220.0
2022-03-14 11:45:00,187.8,188.0,187.42,187.57,16136.0,186.7871,186.9861,186.4092,186.5584,16136.0
2022-03-14 11:50:00,187.56,187.89,187.44,187.75,10987.0,186.5484,186.8766,186.4291,186.7374,10987.0
2022-03-14 11:55:00,187.7,187.73,187.34,187.5,18321.0,186.6877,186.7175,186.3296,186.4887,18321.0
2022-03-14 12:00:00,187.48,187.49,187.13,187.22,13157.0,186.4689,186.4788,186.1207,186.2103,13157.0
2022-03-14 12:05:00,187.32,187.38,186.87,186.93,22508.0,186.3097,186.3694,185.8621,185.9218,22508.0
2022-03-14 12:10:00,186.95,187.36,186.87,187.05,18566.0,185.9417,186.3495,185.8621,186.0412,18566.0
2022-03-14 12:15:00,187.06,187.97,187.05,187.88,21413.0,186.0511,186.9562,186.0412,186.8667,21413.0
2022-03-14 12:20:00,187.78,188.29,187.53,188.1,17818.0,186.7672,187.2745,186.5186,187.0855,17818.0
2022-03-14 12:25:00,188.04,188.42,188.0,188.21,13863.0,187.0258,187.4038,186.9861,187.1949,13863.0
2022-03-14 12:30:00,188.14,188.33,187.8,188.01,11592.0,187.1253,187.3143,186.7871,186.996,11592.0
2022-03-14 12:35:00,187.95,188.37,187.74,188.17,9750.0,186.9363,187.3541,186.7275,187.1551,9750.0
2022-03-14 12:40:00,188.15,188.49,187.83,187.92,8367.0,187.1352,187.4734,186.817,186.9065,8367.0
2022-03-14 12:45:00,187.94,187.94,187.4,187.68,11931.0,186.9264,186.9264,186.3893,186.6678,11931.0
2022-03-14 12:50:00,187.76,187.84,187.31,187.31,11241.0,186.7473,186.8269,186.2998,186.2998,11241.0
2022-03-14 12:55:00,187.29,187.76,187.18,187.5,16018.0,186.2799,186.7473,186.1705,186.4887,16018.0
2022-03-14 13:00:00,187.53,187.7,186.72,186.79,32437.0,186.5186,186.6877,185.713,185.7826,32437.0
2022-03-14 13:05:00,186.8,187.18,186.72,186.72,27339.0,185.7925,186.1705,185.713,185.713,27339.0
2022-03-14 13:10:00,186.74,187.22,186.72,187.2,9369.0,185.7328,186.2103,185.713,186.1904,9369.0
2022-03-14 13:15:00,187.09,187.35,186.96,186.96,10542.0,186.081,186.3396,185.9517,185.9517,10542.0
2022-03-14 13:20:00,186.94,186.95,186.65,186.88,13855.0,185.9318,185.9417,185.6433,185.8721,13855.0
2022-03-14 13:25:00,186.87,186.87,186.08,186.08,25878.0,185.8621,185.8621,185.0764,185.0764,25878.0
2022-03-14 13:30:00,186.18,186.44,185.96,186.34,24817.0,185.1759,185.4345,184.9571,185.335,24817.0
2022-03-14 13:35:00,186.28,186.28,185.83,186.05,24122.0,185.2753,185.2753,184.8278,185.0466,24122.0
2022-03-14 13:40:00,186.06,186.4,185.94,186.03,15411.0,185.0565,185.3947,184.9372,185.0267,15411.0
2022-03-14 13:45:00,186.03,186.35,185.92,186.13,15581.0,185.0267,185.345,184.9173,185.1261,15581.0
2022-03-14 13:50:00,186.18,187.22,186.18,187.0,13470.0,185.1759,186.2103,185.1759,185.9914,13470.0
2022-03-14 13:55:00,186.95,187.32,186.55,186.75,25434.0,185.9417,186.3097,185.5439,185.7428,25434.0
2022-03-14 14:00:00,186.73,187.1,186.71,187.04,14327.0,185.7229,186.0909,185.703,186.0312,14327.0
2022-03-14 14:05:00,187.11,188.52,187.11,188.5,25752.0,186.1009,187.5032,186.1009,187.4834,25752.0
2022-03-14 14:10:00,188.51,189.06,188.4,188.64,25457.0,187.4933,188.0403,187.3839,187.6226,25457.0
2022-03-14 14:15:00,188.62,189.09,188.22,189.06,33029.0,187.6027,188.0702,187.2049,188.0403,33029.0
2022-03-14 14:20:00,189.09,189.31,188.44,188.56,21321.0,188.0702,188.289,187.4237,187.543,21321.0
2022-03-14 14:25:00,188.58,188.94,188.25,188.37,16789.0,187.5629,187.921,187.2347,187.3541,16789.0
2022-03-14 14:30:00,188.36,188.8,188.23,188.45,18339.0,187.3441,187.7817,187.2148,187.4336,18339.0
2022-03-14 14:35:00,188.51,188.91,188.25,188.9,20578.0,187.4933,187.8911,187.2347,187.8812,20578.0
2022-03-14 14:40:00,188.9,188.99,188.26,188.35,16680.0,187.8812,187.9707,187.2446,187.3342,16680.0
2022-03-14 14:45:00,188.33,188.38,188.01,188.24,16879.0,187.3143,187.364,186.996,187.2248,16879.0
2022-03-14 14:50:00,188.24,188.8,188.12,188.77,22093.0,187.2248,187.7817,187.1054,187.7519,22093.0
2022-03-14 14:55:00,188.82,189.15,188.82,189.06,17289.0,187.8016,188.1298,187.8016,188.0403,17289.0
2022-03-14 15:00:00,189.02,189.76,188.91,189.55,17981.0,188.0006,188.7366,187.8911,188.5277,17981.0
2022-03-14 15:05:00,189.51,189.51,188.63,188.92,17987.0,188.4879,188.4879,187.6127,187.9011,17987.0
2022-03-14 15:10:00,188.91,189.33,188.86,189.33,15465.0,187.8911,188.3089,187.8414,188.3089,15465.0
2022-03-14 15:15:00,189.33,189.87,188.55,188.55,32603.0,188.3089,188.846,187.5331,187.5331,32603.0
2022-03-14 15:20:00,188.53,188.69,187.97,188.43,33365.0,187.5132,187.6723,186.9562,187.4137,33365.0
2022-03-14 15:25:00,188.39,188.54,187.56,187.59,23190.0,187.3739,187.5231,186.5484,186.5783,23190.0
2022-03-14 15:30:00,187.57,187.7,187.16,187.3,33646.0,186.5584,186.6877,186.1506,186.2898,33646.0
2022-03-14 15:35:00,187.28,187.45,186.84,187.34,33972.0,186.2699,186.439,185.8323,186.3296,33972.0
2022-03-14 15:40:00,187.31,187.58,187.12,187.37,26777.0,186.2998,186.5683,186.1108,186.3594,26777.0
2022-03-14 15:45:00,187.48,187.6,186.81,187.16,35769.0,186.4689,186.5882,185.8025,186.1506,35769.0
2022-03-14 15:50:00,187.21,187.24,186.28,186.49,39955.0,186.2003,186.2302,185.2753,185.4842,39955.0
2022-03-14 15:55:00,186.57,186.94,186.42,186.64,31433.0,185.5638,185.9318,185.4146,185.6334,31433.0
2022-03-15 09:30:00,190.77,190.8,188.15,188.69,75004.0,189.7411,189.7709,187.1352,187.6723,75004.0
2022-03-15 09:35:00,188.63,189.08,187.28,187.56,35182.0,187.6127,188.0602,186.2699,186.5484,35182.0
2022-03-15 09:40:00,187.6,188.16,187.37,187.94,34968.0,186.5882,187.1452,186.3594,186.9264,34968.0
2022-03-15 09:45:00,188.05,188.65,187.75,188.34,30306.0,187.0358,187.6325,186.7374,187.3242,30306.0
2022-03-15 09:50:00,188.42,188.92,188.02,188.5,27845.0,187.4038,187.9011,187.0059,187.4834,27845.0
2022-03-15 09:55:00,188.33,188.63,188.0,188.07,18289.0,187.3143,187.6127,186.9861,187.0557,18289.0
2022-03-15 10:00:00,187.85,187.9,186.56,187.61,35306.0,186.8369,186.8866,185.5538,186.5982,35306.0
2022-03-15 10:05:00,187.52,187.82,186.6,186.81,25566.0,186.5086,186.807,185.5936,185.8025,25566.0
2022-03-15 10:10:00,186.75,187.36,186.74,187.31,20887.0,185.7428,186.3495,185.7328,186.2998,20887.0
2022-03-15 10:15:00,187.33,188.36,186.9,188.28,16537.0,186.3197,187.3441,185.892,187.2645,16537.0
2022-03-15 10:20:00,188.26,189.06,188.24,188.97,19064.0,187.2446,188.0403,187.2248,187.9508,19064.0
2022-03-15 10:25:00,188.89,189.33,188.4,189.3,16277.0,187.8713,188.3089,187.3839,188.279,16277.0
2022-03-15 10:30:00,189.35,189.47,188.56,188.76,35325.0,188.3288,188.4481,187.543,187.742,35325.0
2022-03-15 10:35:00,188.69,189.32,188.69,189.23,15483.0,187.6723,188.2989,187.6723,188.2094,15483.0
2022-03-15 10:40:00,189.25,189.35,188.64,189.13,20619.0,188.2293,188.3288,187.6226,188.11,20619.0
2022-03-15 10:45:00,189.11,189.35,188.9,189.3,14431.0,188.0901,188.3288,187.8812,188.279,14431.0
2022-03-15 10:50:00,189.29,189.35,188.94,189.2,15495.0,188.2691,188.3288,187.921,188.1796,15495.0
2022-03-15 10:55:00,189.1,189.23,188.59,188.63,17896.0,188.0801,188.2094,187.5729,187.6127,17896.0
2022-03-15 11:00:00,188.74,189.29,188.53,189.29,28294.0,187.7221,188.2691,187.5132,188.2691,28294.0
2022-03-15 11:05:00,189.34,189.49,188.42,188.54,25994.0,188.3188,188.468,187.4038,187.5231,25994.0
2022-03-15 11:10:00,188.7,189.25,188.5,189.17,14177.0,187.6823,188.2293,187.4834,188.1497,14177.0
2022-03-15 11:15:00,189.24,189.26,188.88,189.26,12829.0,188.2194,188.2393,187.8613,188.2393,12829.0
2022-03-15 11:20:00,189.21,189.35,188.91,189.32,14767.0,188.1895,188.3288,187.8911,188.2989,14767.0
2022-03-15 11:25:00,189.31,189.9,189.31,189.9,37353.0,188.289,188.8758,188.289,188.8758,37353.0
2022-03-15 11:30:00,189.86,189.99,189.45,189.95,18195.0,188.836,188.9653,188.4282,188.9255,18195.0
2022-03-15 11:35:00,189.99,190.31,189.65,189.69,23223.0,188.9653,189.2836,188.6272,188.6669,23223.0
2022-03-15 11:40:00,189.65,189.88,189.31,189.55,14171.0,188.6272,188.8559,188.289,188.5277,14171.0
2022-03-15 11:45:00,189.55,189.6,188.6,188.8,23342.0,188.5277,188.5774,187.5828,187.7817,23342.0
2022-03-15 11:50:00,188.82,188.88,187.74,188.01,33877.0,187.8016,187.8613,186.7275,186.996,33877.0
2022-03-15 11:55:00,188.09,188.09,187.12,187.34,26759.0,187.0756,187.0756,186.1108,186.3296,26759.0
2022-03-15 12:00:00,187.34,187.34,186.58,187.0,34374.0,186.3296,186.3296,185.5737,185.9914,34374.0
2022-03-15 12:05:00,187.04,187.63,186.88,187.52,18078.0,186.0312,186.618,185.8721,186.5086,18078.0
2022-03-15 12:10:00,187.53,187.78,187.2,187.6,15245.0,186.5186,186.7672,186.1904,186.5882,15245.0
2022-03-15 12:15:00,187.57,187.61,187.19,187.19,11473.0,186.5584,186.5982,186.1804,186.1804,11473.0
2022-03-15 12:20:00,187.21,187.69,187.05,187.69,18246.0,186.2003,186.6777,186.0412,186.6777,18246.0
2022-03-15 12:25:00,187.67,188.21,187.64,187.7,19414.0,186.6578,187.1949,186.628,186.6877,19414.0
2022-03-15 12:30:00,187.74,187.91,187.34,187.34,11736.0,186.7275,186.8965,186.3296,186.3296,11736.0
2022-03-15 12:35:00,187.31,187.79,187.31,187.6,11948.0,186.2998,186.7772,186.2998,186.5882,11948.0
2022-03-15 12:40:00,187.71,187.74,187.07,187.09,11163.0,186.6976,186.7275,186.0611,186.081,11163.0
2022-03-15 12:45:00,187.11,187.49,187.04,187.09,11964.0,186.1009,186.4788,186.0312,186.081,11964.0
2022-03-15 12:50:00,187.03,187.12,186.78,187.02,16060.0,186.0213,186.1108,185.7726,186.0113,16060.0
2022-03-15 12:55:00,187.0,187.37,186.98,187.37,9496.0,185.9914,186.3594,185.9716,186.3594,9496.0
2022-03-15 13:00:00,187.38,187.73,187.18,187.43,17698.0,186.3694,186.7175,186.1705,186.4191,17698.0
2022-03-15 13:05:00,187.46,187.47,187.06,187.15,15621.0,186.449,186.4589,186.0511,186.1406,15621.0
2022-03-15 13:10:00,187.03,187.15,186.47,186.47,21991.0,186.0213,186.1406,185.4643,185.4643,21991.0
2022-03-15 13:15:00,186.45,186.78,186.24,186.43,15103.0,185.4444,185.7726,185.2355,185.4245,15103.0
2022-03-15 13:20:00,186.38,186.61,186.16,186.22,12703.0,185.3748,185.6035,185.156,185.2157,12703.0
2022-03-15 13:25:00,186.24,186.57,186.05,186.05,16922.0,185.2355,185.5638,185.0466,185.0466,16922.0
2022-03-15 13:30:00,186.05,186.99,185.95,186.84,33255.0,185.0466,185.9815,184.9471,185.8323,33255.0
2022-03-15 13:35:00,186.8,187.11,186.68,186.84,15792.0,185.7925,186.1009,185.6732,185.8323,15792.0
2022-03-15 13:40:00,186.85,187.16,186.8,186.89,41174.0,185.8423,186.1506,185.7925,185.882,41174.0
2022-03-15 13:45:00,186.88,186.96,186.5,186.6,14399.0,185.8721,185.9517,185.4941,185.5936,14399.0
2022-03-15 13:50:00,186.64,187.3,186.64,187.05,22067.0,185.6334,186.2898,185.6334,186.0412,22067.0
2022-03-15 13:55:00,187.05,187.67,187.0,187.48,21503.0,186.0412,186.6578,185.9914,186.4689,21503.0
2022-03-15 14:00:00,187.41,187.77,187.32,187.38,51218.0,186.3992,186.7573,186.3097,186.3694,51218.0
2022-03-15 14:05:00,187.45,187.75,187.15,187.62,16844.0,186.439,186.7374,186.1406,186.6081,16844.0
2022-03-15 14:10:00,187.57,187.57,186.83,187.36,21269.0,186.5584,186.5584,185.8224,186.3495,21269.0
2022-03-15 14:15:00,187.36,187.72,187.09,187.37,43425.0,186.3495,186.7076,186.081,186.3594,43425.0
2022-03-15 14:20:00,187.36,188.15,187.36,188.02,33005.0,186.3495,187.1352,186.3495,187.0059,33005.0
2022-03-15 14:25:00,188.0,188.44,188.0,188.32,18673.0,186.9861,187.4237,186.9861,187.3043,18673.0
2022-03-15 14:30:00,188.26,188.81,188.23,188.75,16130.0,187.2446,187.7917,187.2148,187.732,16130.0
2022-03-15 14:35:00,188.62,188.86,188.42,188.86,15943.0,187.6027,187.8414,187.4038,187.8414,15943.0
2022-03-15 14:40:00,188.93,189.04,188.68,188.96,16374.0,187.911,188.0204,187.6624,187.9409,16374.0
2022-03-15 14:45:00,188.94,189.57,188.93,189.53,24056.0,187.921,188.5476,187.911,188.5078,24056.0
2022-03-15 14:50:00,189.56,189.99,189.42,189.63,15819.0,188.5376,188.9653,188.3984,188.6073,15819.0
2022-03-15 14:55:00,189.61,189.8,189.33,189.62,11335.0,188.5874,188.7763,188.3089,188.5973,11335.0
2022-03-15 15:00:00,189.61,189.82,189.43,189.54,16492.0,188.5874,188.7962,188.4083,188.5177,16492.0
2022-03-15 15:05:00,189.53,190.06,189.52,190.0,30579.0,188.5078,189.0349,188.4979,188.9753,30579.0
2022-03-15 15:10:00,190.0,190.05,189.7,189.85,23452.0,188.9753,189.025,188.6769,188.8261,23452.0
2022-03-15 15:15:00,189.88,190.36,189.85,190.29,32081.0,188.8559,189.3333,188.8261,189.2637,32081.0
2022-03-15 15:20:00,190.33,190.73,190.32,190.71,21736.0,189.3035,189.7013,189.2935,189.6814,21736.0
2022-03-15 15:25:00,190.8,191.02,190.75,190.87,45593.0,189.7709,189.9898,189.7212,189.8406,45593.0
2022-03-15 15:30:00,190.94,191.69,190.94,191.21,45304.0,189.9102,190.6561,189.9102,190.1787,45304.0
2022-03-15 15:35:00,191.16,191.32,190.98,191.32,25589.0,190.129,190.2881,189.95,190.2881,25589.0
2022-03-15 15:40:00,191.43,191.53,191.05,191.33,28931.0,190.3976,190.497,190.0196,190.2981,28931.0
2022-03-15 15:45:00,191.39,191.61,191.03,191.53,39087.0,190.3578,190.5766,189.9997,190.497,39087.0
2022-03-15 15:50:00,191.53,192.21,191.53,191.99,47929.0,190.497,191.1733,190.497,190.9545,47929.0
2022-03-15 15:55:00,191.98,192.25,191.73,192.08,44747.0,190.9446,191.2131,190.6959,191.044,44747.0
2022-03-16 09:30:00,194.7,196.79,194.7,195.62,89111.0,193.6499,195.7286,193.6499,194.565,89111.0
2022-03-16 09:35:00,195.73,196.23,195.19,195.53,27091.0,194.6744,195.1717,194.1373,194.4754,27091.0
2022-03-16 09:40:00,195.55,196.5,195.46,195.99,29486.0,194.4953,195.4402,194.4058,194.933,29486.0
2022-03-16 09:45:00,195.99,196.35,195.28,195.94,28259.0,194.933,195.291,194.2268,194.8832,28259.0
2022-03-16 09:50:00,195.91,196.97,195.64,196.61,35069.0,194.8534,195.9077,194.5848,195.5496,35069.0
2022-03-16 09:55:00,196.67,197.43,196.67,197.08,37793.0,195.6093,196.3652,195.6093,196.0171,37793.0
2022-03-16 10:00:00,197.17,197.54,196.56,196.76,30047.0,196.1066,196.4746,195.4999,195.6988,30047.0
2022-03-16 10:05:00,196.73,197.71,196.65,196.89,23767.0,195.669,196.6437,195.5894,195.8281,23767.0
2022-03-16 10:10:00,196.9,197.88,196.78,197.35,18631.0,195.8381,196.8128,195.7187,196.2856,18631.0
2022-03-16 10:15:00,197.34,198.65,197.34,198.54,40363.0,196.2757,197.5786,196.2757,197.4692,40363.0
2022-03-16 10:20:00,198.57,198.9,198.33,198.83,30933.0,197.499,197.8273,197.2603,197.7576,30933.0
2022-03-16 10:25:00,198.83,199.45,198.51,199.26,36760.0,197.7576,198.3743,197.4394,198.1853,36760.0
2022-03-16 10:30:00,199.31,200.21,199.31,200.11,44341.0,198.2351,199.1302,198.2351,199.0307,44341.0
2022-03-16 10:35:00,200.1,200.5,199.84,200.5,43371.0,199.0208,199.4186,198.7622,199.4186,43371.0
2022-03-16 10:40:00,200.57,200.7,199.9,200.52,42676.0,199.4883,199.6176,198.8219,199.4385,42676.0
2022-03-16 10:45:00,200.55,200.55,199.88,199.93,23687.0,199.4684,199.4684,198.802,198.8517,23687.0
2022-03-16 10:50:00,199.9,200.7,199.9,200.67,25723.0,198.8219,199.6176,198.8219,199.5877,25723.0
2022-03-16 10:55:00,200.62,201.0,200.59,200.86,30676.0,199.538,199.9159,199.5081,199.7767,30676.0
2022-03-16 11:00:00,200.81,201.65,200.68,201.59,29244.0,199.727,200.5624,199.5977,200.5028,29244.0
2022-03-16 11:05:00,201.53,201.95,201.27,201.27,19082.0,200.4431,200.8608,200.1845,200.1845,19082.0
2022-03-16 11:10:00,201.47,201.76,200.9,201.04,17847.0,200.3834,200.6718,199.8165,199.9557,17847.0
2022-03-16 11:15:00,201.15,201.34,200.74,201.03,15602.0,200.0651,200.2541,199.6573,199.9458,15602.0
2022-03-16 11:20:00,201.0,201.21,200.78,200.98,23494.0,199.9159,200.1248,199.6971,199.896,23494.0
2022-03-16 11:25:00,201.04,201.2,200.67,200.78,17460.0,199.9557,200.1149,199.5877,199.6971,17460.0
2022-03-16 11:30:00,200.83,200.88,200.23,200.36,16262.0,199.7469,199.7966,199.1501,199.2794,16262.0
2022-03-16 11:35:00,200.36,200.47,199.88,200.07,16531.0,199.2794,199.3888,198.802,198.991,16531.0
2022-03-16 11:40:00,200.1,200.26,199.9,200.24,14135.0,199.0208,199.1799,198.8219,199.16,14135.0
2022-03-16 11:45:00,200.21,200.21,200.0,200.14,11418.0,199.1302,199.1302,198.9213,199.0606,11418.0
2022-03-16 11:50:00,200.14,200.26,200.03,200.16,12665.0,199.0606,199.1799,198.9512,199.0805,12665.0
2022-03-16 11:55:00,200.15,200.23,199.92,200.05,17195.0,199.0705,199.1501,198.8418,198.9711,17195.0
2022-03-16 12:00:00,200.09,200.37,199.95,200.07,12493.0,199.0108,199.2893,198.8716,198.991,12493.0
2022-03-16 12:05:00,200.13,200.21,199.93,200.02,12197.0,199.0506,199.1302,198.8517,198.9412,12197.0
2022-03-16 12:10:00,200.01,200.04,199.95,199.99,9872.0,198.9313,198.9611,198.8716,198.9114,9872.0
2022-03-16 12:15:00,200.02,200.08,199.91,199.96,15186.0,198.9412,199.0009,198.8318,198.8815,15186.0
2022-03-16 12:20:00,199.96,199.96,199.55,199.63,13531.0,198.8815,198.8815,198.4738,198.5533,13531.0
2022-03-16 12:25:00,199.56,199.76,199.31,199.48,20628.0,198.4837,198.6826,198.2351,198.4041,20628.0
2022-03-16 12:30:00,199.49,199.58,199.0,199.04,17051.0,198.4141,198.5036,197.9267,197.9665,17051.0
2022-03-16 12:35:00,199.01,199.07,198.77,198.86,15253.0,197.9367,197.9963,197.698,197.7875,15253.0
2022-03-16 12:40:00,198.85,199.14,198.75,199.09,8994.0,197.7775,198.066,197.6781,198.0162,8994.0
2022-03-16 12:45:00,199.07,199.07,198.14,198.22,15066.0,197.9963,197.9963,197.0714,197.1509,15066.0
2022-03-16 12:50:00,198.28,198.74,198.27,198.62,13448.0,197.2106,197.6681,197.2007,197.5488,13448.0
2022-03-16 12:55:00,198.6,198.87,198.54,198.8,12234.0,197.5289,197.7974,197.4692,197.7278,12234.0
2022-03-16 13:00:00,198.81,199.25,198.8,199.01,12864.0,197.7377,198.1754,197.7278,197.9367,12864.0
2022-03-16 13:05:00,199.02,199.18,198.74,198.82,16258.0,197.9466,198.1058,197.6681,197.7477,16258.0
2022-03-16 13:10:00,198.76,198.97,198.58,198.67,10342.0,197.688,197.8969,197.509,197.5985,10342.0
2022-03-16 13:15:00,198.66,198.86,198.59,198.74,9523.0,197.5886,197.7875,197.5189,197.6681,9523.0
2022-03-16 13:20:00,198.74,198.95,198.65,198.95,13060.0,197.6681,197.877,197.5786,197.877,13060.0
2022-03-16 13:25:00,198.95,198.98,198.67,198.9,11325.0,197.877,197.9068,197.5985,197.8273,11325.0
2022-03-16 13:30:00,198.94,199.64,198.93,199.61,17724.0,197.867,198.5633,197.8571,198.5334,17724.0
2022-03-16 13:35:00,199.56,199.9,199.46,199.66,10570.0,198.4837,198.8219,198.3842,198.5832,10570.0
2022-03-16 13:40:00,199.64,199.77,199.19,199.55,10478.0,198.5633,198.6926,198.1157,198.4738,10478.0
2022-03-16 13:45:00,199.51,199.7,199.42,199.64,10452.0,198.434,198.6229,198.3445,198.5633,10452.0
2022-03-16 13:50:00,199.58,199.58,199.27,199.44,7172.0,198.5036,198.5036,198.1953,198.3644,7172.0
2022-03-16 13:55:00,199.47,199.7,199.27,199.59,15572.0,198.3942,198.6229,198.1953,198.5135,15572.0
2022-03-16 14:00:00,199.55,199.55,197.73,197.94,24354.0,198.4738,198.4738,196.6636,196.8724,24354.0
2022-03-16 14:05:00,197.89,198.26,196.6,196.6,28673.0,196.8227,197.1907,195.5397,195.5397,28673.0
2022-03-16 14:10:00,196.61,196.93,195.73,195.73,26522.0,195.5496,195.8679,194.6744,194.6744,26522.0
2022-03-16 14:15:00,195.69,196.95,195.67,196.77,27462.0,194.6346,195.8878,194.6147,195.7088,27462.0
2022-03-16 14:20:00,196.84,196.97,195.82,195.99,16632.0,195.7784,195.9077,194.7639,194.933,16632.0
2022-03-16 14:25:00,196.0,196.49,195.76,195.85,20333.0,194.9429,195.4303,194.7042,194.7937,20333.0
2022-03-16 14:30:00,195.8,195.8,195.14,195.59,21782.0,194.744,194.744,194.0875,194.5351,21782.0
2022-03-16 14:35:00,195.59,197.05,195.36,197.0,33125.0,194.5351,195.9872,194.3064,195.9375,33125.0
2022-03-16 14:40:00,196.98,198.62,196.98,198.51,23963.0,195.9176,197.5488,195.9176,197.4394,23963.0
2022-03-16 14:45:00,198.5,199.25,198.15,198.56,27096.0,197.4294,198.1754,197.0813,197.4891,27096.0
2022-03-16 14:50:00,198.7,199.99,198.12,199.65,19669.0,197.6283,198.9114,197.0515,198.5732,19669.0
2022-03-16 14:55:00,199.59,200.56,199.53,199.53,24915.0,198.5135,199.4783,198.4539,198.4539,24915.0
2022-03-16 15:00:00,199.59,199.8,198.82,199.45,26605.0,198.5135,198.7224,197.7477,198.3743,26605.0
2022-03-16 15:05:00,199.58,200.02,199.16,199.46,23739.0,198.5036,198.9412,198.0859,198.3842,23739.0
2022-03-16 15:10:00,199.4,199.86,199.25,199.86,19696.0,198.3246,198.7821,198.1754,198.7821,19696.0
2022-03-16 15:15:00,199.91,200.46,199.44,200.46,23588.0,198.8318,199.3789,198.3644,199.3789,23588.0
2022-03-16 15:20:00,200.43,200.84,200.18,200.71,27501.0,199.349,199.7568,199.1004,199.6275,27501.0
2022-03-16 15:25:00,200.77,200.93,200.68,200.77,19132.0,199.6872,199.8463,199.5977,199.6872,19132.0
2022-03-16 15:30:00,200.81,200.83,200.18,200.44,27369.0,199.727,199.7469,199.1004,199.359,27369.0
2022-03-16 15:35:00,200.43,200.72,200.2,200.68,16262.0,199.349,199.6374,199.1203,199.5977,16262.0
2022-03-16 15:40:00,200.72,200.96,200.66,200.91,24857.0,199.6374,199.8762,199.5778,199.8264,24857.0
2022-03-16 15:45:00,200.96,201.96,200.94,201.91,51572.0,199.8762,200.8708,199.8563,200.821,51572.0
2022-03-16 15:50:00,201.96,202.64,201.89,202.64,47579.0,200.8708,201.5471,200.8011,201.5471,47579.0
2022-03-16 15:55:00,202.64,203.73,202.37,203.71,40987.0,201.5471,202.6312,201.2785,202.6113,40987.0
2022-03-17 09:30:00,201.84,203.12,201.15,202.89,51454.0,200.7514,202.0245,200.0651,201.7957,51454.0
2022-03-17 09:35:00,202.8,203.4,202.1,203.03,47016.0,201.7062,202.303,201.01,201.935,47016.0
2022-03-17 09:40:00,203.07,203.51,202.75,202.89,32075.0,201.9748,202.4124,201.6565,201.7957,32075.0
2022-03-17 09:45:00,202.89,203.31,202.35,202.51,33666.0,201.7957,202.2135,201.2587,201.4178,33666.0
2022-03-17 09:50:00,202.53,203.23,202.33,203.15,30644.0,201.4377,202.1339,201.2388,202.0543,30644.0
2022-03-17 09:55:00,203.17,204.54,203.17,204.47,37798.0,202.0742,203.4368,202.0742,203.3672,37798.0
2022-03-17 10:00:00,204.51,205.06,204.12,205.06,30441.0,203.407,203.954,203.0191,203.954,30441.0
2022-03-17 10:05:00,205.14,205.43,204.79,205.1,28810.0,204.0336,204.322,203.6855,203.9938,28810.0
2022-03-17 10:10:00,205.04,205.14,204.04,204.23,35382.0,203.9341,204.0336,202.9395,203.1285,35382.0
2022-03-17 10:15:00,204.29,204.45,203.6,203.81,30135.0,203.1882,203.3473,202.5019,202.7108,30135.0
2022-03-17 10:20:00,203.81,204.91,203.81,204.7,27771.0,202.7108,203.8048,202.7108,203.596,27771.0
2022-03-17 10:25:00,204.72,204.83,204.09,204.1,24997.0,203.6159,203.7253,202.9893,202.9992,24997.0
2022-03-17 10:30:00,204.11,204.11,203.3,203.7,26135.0,203.0092,203.0092,202.2035,202.6014,26135.0
2022-03-17 10:35:00,203.73,204.03,203.03,203.96,23085.0,202.6312,202.9296,201.935,202.86,23085.0
2022-03-17 10:40:00,204.0,204.11,203.24,203.95,24462.0,202.8998,203.0092,202.1439,202.85,24462.0
2022-03-17 10:45:00,203.91,204.16,203.38,203.9,36587.0,202.8102,203.0589,202.2831,202.8003,36587.0
2022-03-17 10:50:00,203.87,204.01,203.5,203.78,20837.0,202.7705,202.9097,202.4025,202.6809,20837.0
2022-03-17 10:55:00,203.77,203.93,203.09,203.23,25669.0,202.671,202.8301,201.9947,202.1339,25669.0
2022-03-17 11:00:00,203.21,203.21,202.34,203.0,37440.0,202.114,202.114,201.2487,201.9052,37440.0
2022-03-17 11:05:00,202.88,203.51,202.88,203.29,19262.0,201.7858,202.4124,201.7858,202.1936,19262.0
2022-03-17 11:10:00,203.36,203.46,202.89,203.13,11744.0,202.2632,202.3627,201.7957,202.0345,11744.0
2022-03-17 11:15:00,203.11,203.78,203.11,203.75,15862.0,202.0146,202.6809,202.0146,202.6511,15862.0
2022-03-17 11:20:00,203.67,204.7,203.64,204.7,19103.0,202.5715,203.596,202.5417,203.596,19103.0
2022-03-17 11:25:00,204.7,205.03,204.45,204.97,23623.0,203.596,203.9242,203.3473,203.8645,23623.0
2022-03-17 11:30:00,204.98,205.18,204.79,204.86,23851.0,203.8745,204.0734,203.6855,203.7551,23851.0
2022-03-17 11:35:00,204.8,204.8,204.14,204.62,27956.0,203.6954,203.6954,203.039,203.5164,27956.0
2022-03-17 11:40:00,204.66,204.96,204.17,204.19,13716.0,203.5562,203.8546,203.0688,203.0887,13716.0
2022-03-17 11:45:00,204.21,204.23,203.42,203.48,17382.0,203.1086,203.1285,202.3229,202.3826,17382.0
2022-03-17 11:50:00,203.45,204.33,203.3,204.28,26309.0,202.3527,203.228,202.2035,203.1782,26309.0
2022-03-17 11:55:00,204.3,204.55,204.0,204.08,9048.0,203.1981,203.4468,202.8998,202.9793,9048.0
2022-03-17 12:00:00,204.09,204.13,203.85,204.04,9254.0,202.9893,203.0291,202.7506,202.9395,9254.0
2022-03-17 12:05:00,204.1,204.37,204.02,204.25,10786.0,202.9992,203.2678,202.9196,203.1484,10786.0
2022-03-17 12:10:00,204.23,204.43,203.87,204.07,8593.0,203.1285,203.3274,202.7705,202.9694,8593.0
2022-03-17 12:15:00,204.1,204.22,203.91,204.15,11816.0,202.9992,203.1186,202.8102,203.0489,11816.0
2022-03-17 12:20:00,204.26,204.78,204.25,204.72,15243.0,203.1584,203.6756,203.1484,203.6159,15243.0
2022-03-17 12:25:00,204.77,204.79,204.62,204.73,11526.0,203.6656,203.6855,203.5164,203.6258,11526.0
2022-03-17 12:30:00,204.75,205.22,204.64,205.05,21302.0,203.6457,204.1132,203.5363,203.9441,21302.0
2022-03-17 12:35:00,205.1,205.24,204.85,204.85,13809.0,203.9938,204.1331,203.7452,203.7452,13809.0
2022-03-17 12:40:00,204.81,205.06,204.55,205.04,16884.0,203.7054,203.954,203.4468,203.9341,16884.0
2022-03-17 12:45:00,205.05,205.23,204.8,204.86,18995.0,203.9441,204.1231,203.6954,203.7551,18995.0
2022-03-17 12:50:00,204.89,205.05,204.88,205.03,15261.0,203.785,203.9441,203.775,203.9242,15261.0
2022-03-17 12:55:00,205.03,205.27,204.96,205.25,14253.0,203.9242,204.1629,203.8546,204.143,14253.0
2022-03-17 13:00:00,205.22,205.5,204.99,205.49,15991.0,204.1132,204.3917,203.8844,204.3817,15991.0
2022-03-17 13:05:00,205.49,205.71,205.0,205.1,15944.0,204.3817,204.6005,203.8944,203.9938,15944.0
2022-03-17 13:10:00,205.1,205.12,204.63,204.73,13169.0,203.9938,204.0137,203.5264,203.6258,13169.0
2022-03-17 13:15:00,204.77,204.91,204.38,204.78,11816.0,203.6656,203.8048,203.2777,203.6756,11816.0
2022-03-17 13:20:00,204.76,205.14,204.76,205.06,14120.0,203.6557,204.0336,203.6557,203.954,14120.0
2022-03-17 13:25:00,205.02,205.68,205.02,205.57,12791.0,203.9143,204.5707,203.9143,204.4613,12791.0
2022-03-17 13:30:00,205.54,205.69,205.45,205.68,17868.0,204.4315,204.5806,204.3419,204.5707,17868.0
2022-03-17 13:35:00,205.71,205.88,205.61,205.78,10771.0,204.6005,204.7696,204.5011,204.6702,10771.0
2022-03-17 13:40:00,205.8,206.18,205.78,206.06,16984.0,204.69,205.068,204.6702,204.9486,16984.0
2022-03-17 13:45:00,206.11,206.37,206.03,206.37,17907.0,204.9984,205.257,204.9188,205.257,17907.0
2022-03-17 13:50:00,206.38,206.38,206.0,206.29,22479.0,205.2669,205.2669,204.889,205.1774,22479.0
2022-03-17 13:55:00,206.34,206.38,206.0,206.07,15216.0,205.2271,205.2669,204.889,204.9586,15216.0
2022-03-17 14:00:00,206.09,206.09,205.85,206.03,28826.0,204.9785,204.9785,204.7398,204.9188,28826.0
2022-03-17 14:05:00,206.06,206.35,206.01,206.24,16899.0,204.9486,205.2371,204.8989,205.1277,16899.0
2022-03-17 14:10:00,206.2,206.29,205.73,205.96,16836.0,205.0879,205.1774,204.6204,204.8492,16836.0
2022-03-17 14:15:00,205.95,206.14,205.83,205.89,13138.0,204.8392,205.0282,204.7199,204.7796,13138.0
2022-03-17 14:20:00,205.98,206.05,205.26,205.32,15028.0,204.8691,204.9387,204.153,204.2126,15028.0
2022-03-17 14:25:00,205.26,205.74,205.22,205.35,19803.0,204.153,204.6304,204.1132,204.2425,19803.0
2022-03-17 14:30:00,205.42,205.68,205.42,205.62,20277.0,204.3121,204.5707,204.3121,204.511,20277.0
2022-03-17 14:35:00,205.63,205.85,205.56,205.74,16021.0,204.521,204.7398,204.4513,204.6304,16021.0
2022-03-17 14:40:00,205.66,206.08,205.64,206.03,17467.0,204.5508,204.9685,204.5309,204.9188,17467.0
2022-03-17 14:45:00,206.08,206.11,205.65,206.05,20779.0,204.9685,204.9984,204.5409,204.9387,20779.0
2022-03-17 14:50:00,206.04,206.09,205.84,206.0,13294.0,204.9288,204.9785,204.7298,204.889,13294.0
2022-03-17 14:55:00,206.04,206.04,205.77,205.87,19777.0,204.9288,204.9288,204.6602,204.7597,19777.0
2022-03-17 15:00:00,205.85,206.38,205.77,206.3,25983.0,204.7398,205.2669,204.6602,205.1874,25983.0
2022-03-17 15:05:00,206.29,206.37,206.0,206.23,27010.0,205.1774,205.257,204.889,205.1177,27010.0
2022-03-17 15:10:00,206.28,206.29,205.53,205.69,22940.0,205.1675,205.1774,204.4215,204.5806,22940.0
2022-03-17 15:15:00,205.68,206.21,205.56,206.21,45543.0,204.5707,205.0978,204.4513,205.0978,45543.0
2022-03-17 15:20:00,206.24,206.29,205.92,206.0,18744.0,205.1277,205.1774,204.8094,204.889,18744.0
2022-03-17 15:25:00,206.08,206.46,206.05,206.37,18665.0,204.9685,205.3465,204.9387,205.257,18665.0
2022-03-17 15:30:00,206.47,206.54,206.22,206.36,34896.0,205.3564,205.4261,205.1078,205.247,34896.0
2022-03-17 15:35:00,206.38,206.73,206.27,206.73,25404.0,205.2669,205.615,205.1575,205.615,25404.0
2022-03-17 15:40:00,206.73,207.63,206.73,207.56,35004.0,205.615,206.5102,205.615,206.4406,35004.0
2022-03-17 15:45:00,207.58,208.02,207.48,207.69,39361.0,206.4604,206.8981,206.361,206.5699,39361.0
2022-03-17 15:50:00,207.66,207.66,206.77,207.33,35704.0,206.54,206.54,205.6548,206.2118,35704.0
2022-03-17 15:55:00,207.37,207.92,207.18,207.92,66225.0,206.2516,206.7986,206.0626,206.7986,66225.0
2022-03-18 09:30:00,206.7,208.87,206.0,207.63,67088.0,205.5852,207.7435,204.889,206.5102,67088.0
2022-03-18 09:35:00,207.66,208.28,206.91,208.2,40729.0,206.54,207.1567,205.7941,207.0771,40729.0
2022-03-18 09:40:00,208.16,208.56,207.6,208.48,26680.0,207.0373,207.4352,206.4803,207.3556,26680.0
2022-03-18 09:45:00,208.22,209.06,208.22,208.8,29733.0,207.097,207.9325,207.097,207.6739,29733.0
2022-03-18 09:50:00,208.78,209.25,208.48,208.74,32895.0,207.654,208.1214,207.3556,207.6142,32895.0
2022-03-18 09:55:00,208.84,209.79,208.7,209.64,40629.0,207.7137,208.6585,207.5744,208.5093,40629.0
2022-03-18 10:00:00,209.67,210.47,209.67,209.82,40298.0,208.5392,209.3349,208.5392,208.6884,40298.0
2022-03-18 10:05:00,209.71,210.44,209.67,210.31,27450.0,208.579,209.305,208.5392,209.1757,27450.0
2022-03-18 10:10:00,210.28,210.79,210.24,210.54,32306.0,209.1459,209.6531,209.1061,209.4045,32306.0
2022-03-18 10:15:00,210.54,211.4,210.31,211.05,45451.0,209.4045,210.2598,209.1757,209.9117,45451.0
2022-03-18 10:20:00,211.02,211.37,210.86,211.06,31786.0,209.8819,210.23,209.7228,209.9217,31786.0
2022-03-18 10:25:00,211.01,212.25,210.95,211.93,59651.0,209.872,211.1053,209.8123,210.787,59651.0
2022-03-18 10:30:00,211.88,212.03,211.31,211.37,48281.0,210.7373,210.8864,210.1703,210.23,48281.0
2022-03-18 10:35:00,211.38,211.44,209.81,210.51,43368.0,210.24,210.2996,208.6784,209.3746,43368.0
2022-03-18 10:40:00,210.45,211.15,210.25,211.12,29998.0,209.315,210.0112,209.116,209.9814,29998.0
2022-03-18 10:45:00,211.13,211.43,210.9,210.92,40543.0,209.9913,210.2897,209.7625,209.7824,40543.0
2022-03-18 10:50:00,210.9,211.78,210.8,211.76,34207.0,209.7625,210.6378,209.6631,210.6179,34207.0
2022-03-18 10:55:00,211.76,213.1,211.72,212.65,48932.0,210.6179,211.9507,210.5781,211.5031,48932.0
2022-03-18 11:00:00,212.63,213.12,212.53,212.85,32566.0,211.4832,211.9706,211.3838,211.702,32566.0
2022-03-18 11:05:00,212.89,213.06,212.7,212.83,18028.0,211.7418,211.9109,211.5528,211.6821,18028.0
2022-03-18 11:10:00,212.81,212.89,212.25,212.26,18762.0,211.6622,211.7418,211.1053,211.1152,18762.0
2022-03-18 11:15:00,212.25,212.45,211.96,212.14,13640.0,211.1053,211.3042,210.8168,210.9959,13640.0
2022-03-18 11:20:00,212.1,212.1,211.7,211.76,17587.0,210.9561,210.9561,210.5582,210.6179,17587.0
2022-03-18 11:25:00,211.83,212.3,211.72,212.12,14150.0,210.6875,211.155,210.5781,210.976,14150.0
2022-03-18 11:30:00,212.08,212.67,212.04,212.51,23838.0,210.9362,211.523,210.8964,211.3639,23838.0
2022-03-18 11:35:00,212.53,212.76,212.26,212.56,23248.0,211.3838,211.6125,211.1152,211.4136,23248.0
2022-03-18 11:40:00,212.52,212.53,212.25,212.28,14468.0,211.3738,211.3838,211.1053,211.1351,14468.0
2022-03-18 11:45:00,212.3,212.3,211.86,211.92,13960.0,211.155,211.155,210.7174,210.777,13960.0
2022-03-18 11:50:00,211.94,212.22,211.75,211.8,18105.0,210.7969,211.0754,210.608,210.6577,18105.0
2022-03-18 11:55:00,211.77,212.1,211.67,212.01,14796.0,210.6279,210.9561,210.5284,210.8666,14796.0
2022-03-18 12:00:00,212.02,212.1,211.79,212.04,15407.0,210.8765,210.9561,210.6477,210.8964,15407.0
2022-03-18 12:05:00,212.17,212.26,211.9,212.06,12425.0,211.0257,211.1152,210.7572,210.9163,12425.0
2022-03-18 12:10:00,212.1,212.58,212.1,212.34,41148.0,210.9561,211.4335,210.9561,211.1948,41148.0
2022-03-18 12:15:00,212.42,212.73,212.34,212.71,18982.0,211.2743,211.5827,211.1948,211.5628,18982.0
2022-03-18 12:20:00,212.69,213.16,212.54,213.14,17340.0,211.5429,212.0104,211.3937,211.9905,17340.0
2022-03-18 12:25:00,213.15,214.23,213.13,214.09,44668.0,212.0004,213.0746,211.9805,212.9353,44668.0
2022-03-18 12:30:00,214.07,214.11,213.46,213.79,22295.0,212.9154,212.9552,212.3087,212.637,22295.0
2022-03-18 12:35:00,213.81,214.56,213.77,214.46,38886.0,212.6568,213.4028,212.6171,213.3033,38886.0
2022-03-18 12:40:00,214.43,214.43,214.01,214.05,21037.0,213.2735,213.2735,212.8558,212.8956,21037.0
2022-03-18 12:45:00,214.06,214.14,214.0,214.03,20106.0,212.9055,212.9851,212.8458,212.8757,20106.0
2022-03-18 12:50:00,214.06,214.18,213.95,214.03,10185.0,212.9055,213.0249,212.7961,212.8757,10185.0
2022-03-18 12:55:00,214.05,214.39,214.02,214.34,14642.0,212.8956,213.2337,212.8657,213.184,14642.0
2022-03-18 13:00:00,214.33,214.49,213.92,214.09,17923.0,213.174,213.3332,212.7663,212.9353,17923.0
2022-03-18 13:05:00,214.09,214.27,213.83,213.91,17465.0,212.9353,213.1144,212.6767,212.7563,17465.0
2022-03-18 13:10:00,213.94,214.1,213.8,214.0,17934.0,212.7861,212.9453,212.6469,212.8458,17934.0
2022-03-18 13:15:00,214.07,214.33,213.88,213.91,18345.0,212.9154,213.174,212.7265,212.7563,18345.0
2022-03-18 13:20:00,213.9,214.17,213.85,214.07,11276.0,212.7464,213.0149,212.6966,212.9154,11276.0
2022-03-18 13:25:00,214.06,214.44,214.06,214.43,14906.0,212.9055,213.2835,212.9055,213.2735,14906.0
2022-03-18 13:30:00,214.39,215.12,214.14,214.79,21073.0,213.2337,213.9598,212.9851,213.6316,21073.0
2022-03-18 13:35:00,214.77,214.87,214.54,214.6,13965.0,213.6117,213.7111,213.3829,213.4426,13965.0
2022-03-18 13:40:00,214.6,214.61,213.91,213.91,16359.0,213.4426,213.4525,212.7563,212.7563,16359.0
2022-03-18 13:45:00,213.89,214.32,213.69,214.32,15541.0,212.7364,213.1641,212.5375,213.1641,15541.0
2022-03-18 13:50:00,214.31,214.38,214.0,214.05,15134.0,213.1542,213.2238,212.8458,212.8956,15134.0
2022-03-18 13:55:00,214.08,214.65,214.0,214.27,16654.0,212.9254,213.4923,212.8458,213.1144,16654.0
2022-03-18 14:00:00,214.3,214.37,214.0,214.01,12759.0,213.1442,213.2138,212.8458,212.8558,12759.0
2022-03-18 14:05:00,214.03,214.16,213.8,213.83,16080.0,212.8757,213.005,212.6469,212.6767,16080.0
2022-03-18 14:10:00,213.82,214.1,213.8,214.05,12822.0,212.6668,212.9453,212.6469,212.8956,12822.0
2022-03-18 14:15:00,214.04,214.22,213.99,214.08,13512.0,212.8856,213.0646,212.8359,212.9254,13512.0
2022-03-18 14:20:00,214.09,214.09,213.89,213.95,18489.0,212.9353,212.9353,212.7364,212.7961,18489.0
2022-03-18 14:25:00,213.94,213.95,213.2,213.49,16383.0,212.7861,212.7961,212.0501,212.3386,16383.0
2022-03-18 14:30:00,213.5,213.58,213.03,213.33,15501.0,212.3485,212.4281,211.8811,212.1794,15501.0
2022-03-18 14:35:00,213.46,213.88,213.4,213.86,17462.0,212.3087,212.7265,212.2491,212.7066,17462.0
2022-03-18 14:40:00,213.91,214.13,213.73,213.83,20480.0,212.7563,212.9751,212.5773,212.6767,20480.0
2022-03-18 14:45:00,213.83,214.09,213.79,213.98,14945.0,212.6767,212.9353,212.637,212.8259,14945.0
2022-03-18 14:50:00,214.02,214.43,213.98,214.33,14530.0,212.8657,213.2735,212.8259,213.174,14530.0
2022-03-18 14:55:00,214.33,214.45,214.22,214.3,15030.0,213.174,213.2934,213.0646,213.1442,15030.0
2022-03-18 15:00:00,214.29,214.78,214.22,214.73,17012.0,213.1343,213.6216,213.0646,213.5719,17012.0
2022-03-18 15:05:00,214.7,214.91,214.68,214.88,19272.0,213.542,213.7509,213.5222,213.7211,19272.0
2022-03-18 15:10:00,214.89,215.01,214.65,214.76,28424.0,213.731,213.8504,213.4923,213.6017,28424.0
2022-03-18 15:15:00,214.72,215.13,214.66,215.02,30524.0,213.5619,213.9697,213.5023,213.8603,30524.0
2022-03-18 15:20:00,215.06,215.18,214.94,214.97,28746.0,213.9001,214.0195,213.7808,213.8106,28746.0
2022-03-18 15:25:00,214.97,215.1,214.93,214.99,23558.0,213.8106,213.9399,213.7708,213.8305,23558.0
2022-03-18 15:30:00,215.01,215.25,214.82,215.16,40751.0,213.8504,214.0891,213.6614,213.9996,40751.0
2022-03-18 15:35:00,215.19,215.28,214.5,214.7,37600.0,214.0294,214.1189,213.3431,213.542,37600.0
2022-03-18 15:40:00,214.7,215.17,214.55,214.98,37403.0,213.542,214.0095,213.3929,213.8205,37403.0
2022-03-18 15:45:00,215.02,215.02,214.67,214.89,63267.0,213.8603,213.8603,213.5122,213.731,63267.0
2022-03-18 15:50:00,214.88,216.18,214.83,215.22,104442.0,213.7211,215.0141,213.6713,214.0592,104442.0
2022-03-18 15:55:00,215.28,216.79,215.28,216.53,115760.0,214.1189,215.6208,214.1189,215.3622,115760.0
2022-03-21 09:30:00,214.5,214.64,211.83,212.5,74441.0,213.3431,213.4824,210.6875,211.3539,74441.0
2022-03-21 09:35:00,212.46,212.9,211.23,212.87,37269.0,211.3141,211.7518,210.0908,211.7219,37269.0
2022-03-21 09:40:00,212.96,213.7,212.2,212.82,31864.0,211.8114,212.5474,211.0555,211.6722,31864.0
2022-03-21 09:45:00,213.08,213.15,211.25,211.94,32972.0,211.9308,212.0004,210.1107,210.7969,32972.0
2022-03-21 09:50:00,212.02,212.11,209.58,209.7,31839.0,210.8765,210.966,208.4497,208.569,31839.0
2022-03-21 09:55:00,209.59,210.09,209.41,209.46,32441.0,208.4596,208.9569,208.2806,208.3303,32441.0
2022-03-21 10:00:00,209.53,210.02,209.03,209.03,30378.0,208.3999,208.8873,207.9026,207.9026,30378.0
2022-03-21 10:05:00,209.11,209.36,208.75,209.2,23050.0,207.9822,208.2308,207.6241,208.0717,23050.0
2022-03-21 10:10:00,209.24,209.53,208.69,208.82,33027.0,208.1115,208.3999,207.5645,207.6938,33027.0
2022-03-21 10:15:00,208.83,208.83,207.8,207.9,39334.0,207.7037,207.7037,206.6793,206.7787,39334.0
2022-03-21 10:20:00,207.88,209.24,207.67,209.2,29634.0,206.7588,208.1115,206.55,208.0717,29634.0
2022-03-21 10:25:00,209.09,209.09,208.18,208.23,22024.0,207.9623,207.9623,207.0572,207.1069,22024.0
2022-03-21 10:30:00,208.25,209.19,208.1,208.8,21927.0,207.1268,208.0618,206.9776,207.6739,21927.0
2022-03-21 10:35:00,208.75,209.7,208.33,209.69,23682.0,207.6241,208.569,207.2064,208.5591,23682.0
2022-03-21 10:40:00,209.6,210.1,209.43,209.45,22032.0,208.4696,208.9669,208.3005,208.3204,22032.0
2022-03-21 10:45:00,209.45,210.01,209.11,209.98,17472.0,208.3204,208.8773,207.9822,208.8475,17472.0
2022-03-21 10:50:00,209.97,210.21,209.45,210.01,22790.0,208.8376,209.0763,208.3204,208.8773,22790.0
2022-03-21 10:55:00,210.16,210.7,209.85,210.55,14531.0,209.0265,209.5636,208.7182,209.4144,14531.0
2022-03-21 11:00:00,210.59,211.29,210.23,210.23,21624.0,209.4542,210.1504,209.0962,209.0962,21624.0
2022-03-21 11:05:00,210.31,210.88,210.16,210.75,11550.0,209.1757,209.7427,209.0265,209.6134,11550.0
2022-03-21 11:10:00,210.75,211.63,210.75,211.6,13028.0,209.6134,210.4886,209.6134,210.4588,13028.0
2022-03-21 11:15:00,211.59,212.2,211.59,211.77,15772.0,210.4488,211.0555,210.4488,210.6279,15772.0
2022-03-21 11:20:00,211.88,212.0,211.44,211.89,12192.0,210.7373,210.8566,210.2996,210.7472,12192.0
2022-03-21 11:25:00,211.85,212.72,211.85,212.2,15901.0,210.7074,211.5727,210.7074,211.0555,15901.0
2022-03-21 11:30:00,212.16,212.19,211.4,211.7,11885.0,211.0157,211.0456,210.2598,210.5582,11885.0
2022-03-21 11:35:00,211.78,212.38,211.25,211.82,27820.0,210.6378,211.2346,210.1107,210.6776,27820.0
2022-03-21 11:40:00,211.88,212.23,211.58,211.58,9876.0,210.7373,211.0854,210.4389,210.4389,9876.0
2022-03-21 11:45:00,211.63,211.84,211.36,211.43,9059.0,210.4886,210.6975,210.2201,210.2897,9059.0
2022-03-21 11:50:00,211.61,212.22,211.42,211.89,9171.0,210.4687,211.0754,210.2797,210.7472,9171.0
2022-03-21 11:55:00,211.83,212.64,211.73,212.6,11450.0,210.6875,211.4932,210.5881,211.4534,11450.0
2022-03-21 12:00:00,212.64,212.9,211.79,211.79,10102.0,211.4932,211.7518,210.6477,210.6477,10102.0
2022-03-21 12:05:00,211.8,212.06,211.55,211.94,11060.0,210.6577,210.9163,210.409,210.7969,11060.0
2022-03-21 12:10:00,211.83,212.12,211.72,212.02,12712.0,210.6875,210.976,210.5781,210.8765,12712.0
2022-03-21 12:15:00,212.04,212.22,211.59,211.93,15708.0,210.8964,211.0754,210.4488,210.787,15708.0
2022-03-21 12:20:00,211.92,212.52,211.86,212.48,16570.0,210.777,211.3738,210.7174,211.334,16570.0
2022-03-21 12:25:00,212.58,212.86,212.4,212.53,18142.0,211.4335,211.712,211.2545,211.3838,18142.0
2022-03-21 12:30:00,212.57,212.57,210.58,210.81,20208.0,211.4235,211.4235,209.4443,209.673,20208.0
2022-03-21 12:35:00,210.75,211.01,210.13,211.01,15913.0,209.6134,209.872,208.9967,209.872,15913.0
2022-03-21 12:40:00,211.0,211.56,210.72,211.56,12131.0,209.862,210.419,209.5835,210.419,12131.0
2022-03-21 12:45:00,211.46,211.75,211.0,211.14,11714.0,210.3195,210.608,209.862,210.0012,11714.0
2022-03-21 12:50:00,211.08,211.08,210.52,210.72,12584.0,209.9416,209.9416,209.3846,209.5835,12584.0
2022-03-21 12:55:00,210.64,211.03,210.03,210.19,15925.0,209.5039,209.8918,208.8972,209.0564,15925.0
2022-03-21 13:00:00,210.13,210.21,209.61,209.82,9950.0,208.9967,209.0763,208.4795,208.6884,9950.0
2022-03-21 13:05:00,209.75,210.07,209.64,209.92,9756.0,208.6187,208.937,208.5093,208.7878,9756.0
2022-03-21 13:10:00,210.0,210.0,209.5,209.53,11922.0,208.8674,208.8674,208.3701,208.3999,11922.0
2022-03-21 13:15:00,209.64,209.64,208.75,208.83,17563.0,208.5093,208.5093,207.6241,207.7037,17563.0
2022-03-21 13:20:00,208.87,209.43,208.64,209.33,11248.0,207.7435,208.3005,207.5147,208.201,11248.0
2022-03-21 13:25:00,209.37,209.9,209.31,209.43,14907.0,208.2408,208.7679,208.1811,208.3005,14907.0
2022-03-21 13:30:00,209.42,210.14,209.22,209.97,8119.0,208.2905,209.0066,208.0916,208.8376,8119.0
2022-03-21 13:35:00,209.88,210.44,209.51,209.87,7960.0,208.748,209.305,208.38,208.7381,7960.0
2022-03-21 13:40:00,209.89,209.92,209.34,209.52,7996.0,208.758,208.7878,208.211,208.39,7996.0
2022-03-21 13:45:00,209.48,210.11,209.39,209.74,9891.0,208.3502,208.9768,208.2607,208.6088,9891.0
2022-03-21 13:50:00,210.04,210.28,209.89,210.07,5080.0,208.9072,209.1459,208.758,208.937,5080.0
2022-03-21 13:55:00,210.14,210.35,209.9,210.35,7375.0,209.0066,209.2155,208.7679,209.2155,7375.0
2022-03-21 14:00:00,210.32,210.55,209.87,209.91,10881.0,209.1857,209.4144,208.7381,208.7779,10881.0
2022-03-21 14:05:00,209.85,210.4,209.71,210.32,9115.0,208.7182,209.2652,208.579,209.1857,9115.0
2022-03-21 14:10:00,210.18,210.5,209.89,209.95,10697.0,209.0464,209.3647,208.758,208.8177,10697.0
2022-03-21 14:15:00,209.96,210.3,209.87,210.3,5979.0,208.8276,209.1658,208.7381,209.1658,5979.0
2022-03-21 14:20:00,210.31,211.17,210.31,210.88,14059.0,209.1757,210.0311,209.1757,209.7427,14059.0
2022-03-21 14:25:00,210.96,211.31,210.72,211.2,10610.0,209.8222,210.1703,209.5835,210.0609,10610.0
2022-03-21 14:30:00,211.26,211.29,210.67,210.82,13630.0,210.1206,210.1504,209.5338,209.683,13630.0
2022-03-21 14:35:00,210.76,210.95,210.51,210.79,9913.0,209.6233,209.8123,209.3746,209.6531,9913.0
2022-03-21 14:40:00,210.73,211.15,210.46,210.8,9957.0,209.5935,210.0112,209.3249,209.6631,9957.0
2022-03-21 14:45:00,210.86,211.08,210.36,210.49,10553.0,209.7228,209.9416,209.2255,209.3548,10553.0
2022-03-21 14:50:00,210.45,210.5,210.07,210.1,7428.0,209.315,209.3647,208.937,208.9669,7428.0
2022-03-21 14:55:00,210.04,210.04,209.25,209.25,21202.0,208.9072,208.9072,208.1214,208.1214,21202.0
2022-03-21 15:00:00,209.19,209.46,209.15,209.31,12320.0,208.0618,208.3303,208.022,208.1811,12320.0
2022-03-21 15:05:00,209.34,209.66,209.29,209.55,16219.0,208.211,208.5292,208.1612,208.4198,16219.0
2022-03-21 15:10:00,209.61,210.1,209.55,210.1,9363.0,208.4795,208.9669,208.4198,208.9669,9363.0
2022-03-21 15:15:00,210.14,210.49,209.94,210.04,13096.0,209.0066,209.3548,208.8077,208.9072,13096.0
2022-03-21 15:20:00,210.02,210.22,209.84,210.21,9787.0,208.8873,209.0862,208.7083,209.0763,9787.0
2022-03-21 15:25:00,210.14,210.37,210.11,210.33,12025.0,209.0066,209.2354,208.9768,209.1956,12025.0
2022-03-21 15:30:00,210.35,210.59,209.99,210.13,23682.0,209.2155,209.4542,208.8575,208.9967,23682.0
2022-03-21 15:35:00,210.11,210.25,209.7,209.7,15902.0,208.9768,209.116,208.569,208.569,15902.0
2022-03-21 15:40:00,209.68,210.02,209.57,209.79,16614.0,208.5491,208.8873,208.4397,208.6585,16614.0
2022-03-21 15:45:00,209.82,210.13,209.4,209.4,35447.0,208.6884,208.9967,208.2706,208.2706,35447.0
2022-03-21 15:50:00,209.5,210.87,209.5,210.86,22751.0,208.3701,209.7327,208.3701,209.7228,22751.0
2022-03-21 15:55:00,210.86,211.56,210.84,211.49,31524.0,209.7228,210.419,209.7029,210.3494,31524.0
2022-03-22 09:30:00,211.39,212.2,210.2,211.28,39983.0,210.2499,211.0555,209.0663,210.1405,39983.0
2022-03-22 09:35:00,211.19,213.87,210.58,213.63,34151.0,210.051,212.7165,209.4443,212.4778,34151.0
2022-03-22 09:40:00,213.62,213.62,212.3,212.58,18082.0,212.4679,212.4679,211.155,211.4335,18082.0
2022-03-22 09:45:00,212.64,213.23,211.99,212.96,21987.0,211.4932,212.08,210.8467,211.8114,21987.0
2022-03-22 09:50:00,212.91,213.75,212.31,213.69,14631.0,211.7617,212.5972,211.1649,212.5375,14631.0
2022-03-22 09:55:00,213.89,215.05,213.77,214.86,38365.0,212.7364,213.8902,212.6171,213.7012,38365.0
2022-03-22 10:00:00,214.73,215.75,214.7,215.09,38618.0,213.5719,214.5864,213.542,213.9299,38618.0
2022-03-22 10:05:00,215.13,215.75,214.71,215.75,27650.0,213.9697,214.5864,213.552,214.5864,27650.0
2022-03-22 10:10:00,215.7,216.25,215.64,216.04,51615.0,214.5367,215.0837,214.477,214.8748,51615.0
2022-03-22 10:15:00,216.07,217.09,215.85,217.05,46122.0,214.9047,215.9192,214.6858,215.8794,46122.0
2022-03-22 10:20:00,217.08,217.15,216.36,216.98,38216.0,215.9092,215.9788,215.1931,215.8098,38216.0
2022-03-22 10:25:00,216.96,217.3,216.68,217.05,23926.0,215.7899,216.128,215.5114,215.8794,23926.0
2022-03-22 10:30:00,217.07,217.92,217.01,217.92,40803.0,215.8993,216.7447,215.8396,216.7447,40803.0
2022-03-22 10:35:00,217.82,218.05,217.61,217.79,49225.0,216.6452,216.874,216.4364,216.6154,49225.0
2022-03-22 10:40:00,217.86,219.0,217.79,218.81,33804.0,216.685,217.8189,216.6154,217.6299,33804.0
2022-03-22 10:45:00,218.75,219.4,218.65,218.97,48221.0,217.5702,218.2167,217.4707,217.789,48221.0
2022-03-22 10:50:00,218.98,219.0,218.25,218.42,19565.0,217.799,217.8189,217.0729,217.242,19565.0
2022-03-22 10:55:00,218.45,218.52,217.88,217.9,30863.0,217.2718,217.3414,216.7049,216.7248,30863.0
2022-03-22 11:00:00,217.92,218.04,217.5,217.71,24730.0,216.7447,216.864,216.3269,216.5358,24730.0
2022-03-22 11:05:00,217.73,218.35,217.48,218.08,16857.0,216.5557,217.1724,216.3071,216.9038,16857.0
2022-03-22 11:10:00,218.06,218.71,217.89,218.58,19317.0,216.8839,217.5304,216.7148,217.4011,19317.0
2022-03-22 11:15:00,218.61,219.23,218.55,219.23,14467.0,217.431,218.0476,217.3713,218.0476,14467.0
2022-03-22 11:20:00,219.2,219.22,218.5,218.63,14904.0,218.0178,218.0377,217.3216,217.4509,14904.0
2022-03-22 11:25:00,218.53,218.88,218.38,218.55,13908.0,217.3514,217.6995,217.2022,217.3713,13908.0
2022-03-22 11:30:00,218.54,218.54,217.89,218.0,13012.0,217.3613,217.3613,216.7148,216.8243,13012.0
2022-03-22 11:35:00,218.01,218.23,217.7,218.16,9992.0,216.8342,217.053,216.5259,216.9834,9992.0
2022-03-22 11:40:00,218.21,218.34,217.65,217.65,14279.0,217.0331,217.1624,216.4761,216.4761,14279.0
2022-03-22 11:45:00,217.61,217.67,217.13,217.32,19748.0,216.4364,216.496,215.9589,216.1479,19748.0
2022-03-22 11:50:00,217.37,217.45,217.18,217.43,11428.0,216.1976,216.2772,216.0087,216.2573,11428.0
2022-03-22 11:55:00,217.41,217.54,217.13,217.16,11642.0,216.2374,216.3667,215.9589,215.9888,11642.0
2022-03-22 12:00:00,217.07,217.13,216.38,216.59,18932.0,215.8993,215.9589,215.213,215.4219,18932.0
2022-03-22 12:05:00,216.71,217.15,216.49,216.71,30252.0,215.5412,215.9788,215.3224,215.5412,30252.0
2022-03-22 12:10:00,216.63,216.82,216.25,216.39,18526.0,215.4616,215.6506,215.0837,215.2229,18526.0
2022-03-22 12:15:00,216.42,216.54,215.81,216.09,19286.0,215.2528,215.3721,214.6461,214.9246,19286.0
2022-03-22 12:20:00,216.1,216.16,215.44,215.87,21898.0,214.9345,214.9942,214.2781,214.7057,21898.0
2022-03-22 12:25:00,215.88,216.23,215.32,216.13,19160.0,214.7157,215.0638,214.1587,214.9643,19160.0
2022-03-22 12:30:00,216.14,216.14,215.7,216.06,11690.0,214.9743,214.9743,214.5367,214.8947,11690.0
2022-03-22 12:35:00,216.1,216.46,215.81,216.11,15664.0,214.9345,215.2926,214.6461,214.9444,15664.0
2022-03-22 12:40:00,216.19,216.22,215.7,216.11,14862.0,215.024,215.0539,214.5367,214.9444,14862.0
2022-03-22 12:45:00,216.1,216.41,216.0,216.29,18596.0,214.9345,215.2428,214.835,215.1235,18596.0
2022-03-22 12:50:00,216.38,216.61,216.38,216.57,10065.0,215.213,215.4417,215.213,215.402,10065.0
2022-03-22 12:55:00,216.56,216.8,216.47,216.66,9547.0,215.392,215.6307,215.3025,215.4915,9547.0
2022-03-22 13:00:00,216.66,217.06,216.5,217.06,14697.0,215.4915,215.8893,215.3323,215.8893,14697.0
2022-03-22 13:05:00,217.0,217.06,216.68,216.82,15187.0,215.8296,215.8893,215.5114,215.6506,15187.0
2022-03-22 13:10:00,216.79,217.09,216.47,217.06,11547.0,215.6208,215.9192,215.3025,215.8893,11547.0
2022-03-22 13:15:00,217.02,217.09,216.7,216.77,11894.0,215.8495,215.9192,215.5313,215.6009,11894.0
2022-03-22 13:20:00,216.74,216.75,215.95,216.07,15276.0,215.571,215.581,214.7853,214.9047,15276.0
2022-03-22 13:25:00,216.21,216.38,216.01,216.28,9650.0,215.0439,215.213,214.845,215.1135,9650.0
2022-03-22 13:30:00,216.29,216.69,216.29,216.69,15074.0,215.1235,215.5213,215.1235,215.5213,15074.0
2022-03-22 13:35:00,216.77,216.78,216.4,216.51,18316.0,215.6009,215.6108,215.2329,215.3423,18316.0
2022-03-22 13:40:00,216.56,216.56,216.05,216.49,14516.0,215.392,215.392,214.8848,215.3224,14516.0
2022-03-22 13:45:00,216.5,216.66,216.12,216.26,14488.0,215.3323,215.4915,214.9544,215.0936,14488.0
2022-03-22 13:50:00,216.26,216.56,216.11,216.54,12105.0,215.0936,215.392,214.9444,215.3721,12105.0
2022-03-22 13:55:00,216.51,216.89,216.51,216.82,16005.0,215.3423,215.7202,215.3423,215.6506,16005.0
2022-03-22 14:00:00,216.8,216.84,216.29,216.49,13695.0,215.6307,215.6705,215.1235,215.3224,13695.0
2022-03-22 14:05:00,216.54,216.64,216.24,216.47,14412.0,215.3721,215.4716,215.0737,215.3025,14412.0
2022-03-22 14:10:00,216.54,216.7,216.34,216.54,14624.0,215.3721,215.5313,215.1732,215.3721,14624.0
2022-03-22 14:15:00,216.58,216.58,216.29,216.37,11263.0,215.4119,215.4119,215.1235,215.203,11263.0
2022-03-22 14:20:00,216.39,216.39,215.7,215.79,12494.0,215.2229,215.2229,214.5367,214.6262,12494.0
2022-03-22 14:25:00,215.86,216.14,215.47,216.0,16181.0,214.6958,214.9743,214.3079,214.835,16181.0
2022-03-22 14:30:00,216.1,216.39,215.79,216.37,10507.0,214.9345,215.2229,214.6262,215.203,10507.0
2022-03-22 14:35:00,216.4,216.44,216.05,216.15,10226.0,215.2329,215.2727,214.8848,214.9842,10226.0
2022-03-22 14:40:00,216.13,216.29,215.85,216.23,11737.0,214.9643,215.1235,214.6858,215.0638,11737.0
2022-03-22 14:45:00,216.14,216.67,216.05,216.43,13643.0,214.9743,215.5014,214.8848,215.2627,13643.0
2022-03-22 14:50:00,216.52,216.73,216.41,216.67,13170.0,215.3522,215.5611,215.2428,215.5014,13170.0
2022-03-22 14:55:00,216.71,217.08,216.71,216.84,15991.0,215.5412,215.9092,215.5412,215.6705,15991.0
2022-03-22 15:00:00,216.78,217.62,216.78,217.55,26101.0,215.6108,216.4463,215.6108,216.3767,26101.0
2022-03-22 15:05:00,217.67,218.23,217.6,218.22,31227.0,216.496,217.053,216.4264,217.0431,31227.0
2022-03-22 15:10:00,218.21,218.32,217.61,217.61,21997.0,217.0331,217.1425,216.4364,216.4364,21997.0
2022-03-22 15:15:00,217.63,218.2,217.6,217.7,21524.0,216.4562,217.0232,216.4264,216.5259,21524.0
2022-03-22 15:20:00,217.69,217.7,216.62,217.22,25123.0,216.5159,216.5259,215.4517,216.0485,25123.0
2022-03-22 15:25:00,217.05,217.3,216.8,216.92,13912.0,215.8794,216.128,215.6307,215.7501,13912.0
2022-03-22 15:30:00,216.92,217.18,216.72,216.94,20209.0,215.7501,216.0087,215.5512,215.77,20209.0
2022-03-22 15:35:00,216.89,216.89,216.49,216.68,20677.0,215.7202,215.7202,215.3224,215.5114,20677.0
2022-03-22 15:40:00,216.67,216.95,216.43,216.88,18125.0,215.5014,215.7799,215.2627,215.7103,18125.0
2022-03-22 15:45:00,216.88,217.02,216.63,216.72,27897.0,215.7103,215.8495,215.4616,215.5512,27897.0
2022-03-22 15:50:00,216.73,217.0,216.32,216.43,29498.0,215.5611,215.8296,215.1533,215.2627,29498.0
2022-03-22 15:55:00,216.43,216.77,216.16,216.65,27970.0,215.2627,215.6009,214.9942,215.4815,27970.0
2022-03-23 09:30:00,213.46,216.27,213.21,216.01,55063.0,212.3087,215.1036,212.0601,214.845,55063.0
2022-03-23 09:35:00,215.92,216.34,213.81,214.63,34861.0,214.7555,215.1732,212.6568,213.4724,34861.0
2022-03-23 09:40:00,214.55,215.45,214.42,214.77,23014.0,213.3929,214.288,213.2636,213.6117,23014.0
2022-03-23 09:45:00,214.7,214.7,213.66,213.9,21273.0,213.542,213.542,212.5077,212.7464,21273.0
2022-03-23 09:50:00,213.95,214.26,213.44,214.19,28316.0,212.7961,213.1044,212.2888,213.0348,28316.0
2022-03-23 09:55:00,214.08,214.33,213.76,213.94,13769.0,212.9254,213.174,212.6071,212.7861,13769.0
2022-03-23 10:00:00,213.9,214.15,213.41,213.96,18405.0,212.7464,212.995,212.259,212.806,18405.0
2022-03-23 10:05:00,213.9,214.89,213.75,214.88,32555.0,212.7464,213.731,212.5972,213.7211,32555.0
2022-03-23 10:10:00,214.95,215.17,214.21,215.17,17650.0,213.7907,214.0095,213.0547,214.0095,17650.0
2022-03-23 10:15:00,215.24,215.83,215.2,215.77,20686.0,214.0791,214.666,214.0394,214.6063,20686.0
2022-03-23 10:20:00,215.8,215.93,215.07,215.53,14359.0,214.6361,214.7654,213.9101,214.3676,14359.0
2022-03-23 10:25:00,215.64,215.74,215.33,215.57,17369.0,214.477,214.5764,214.1687,214.4074,17369.0
2022-03-23 10:30:00,215.7,216.25,215.56,215.91,17059.0,214.5367,215.0837,214.3974,214.7455,17059.0
2022-03-23 10:35:00,215.85,216.12,215.59,216.04,14459.0,214.6858,214.9544,214.4272,214.8748,14459.0
2022-03-23 10:40:00,216.07,216.14,215.04,215.25,13074.0,214.9047,214.9743,213.8802,214.0891,13074.0
2022-03-23 10:45:00,215.15,215.21,214.67,215.15,12458.0,213.9896,214.0493,213.5122,213.9896,12458.0
2022-03-23 10:50:00,215.2,215.46,214.91,215.39,9563.0,214.0394,214.298,213.7509,214.2283,9563.0
2022-03-23 10:55:00,215.5,215.77,215.47,215.64,8863.0,214.3377,214.6063,214.3079,214.477,8863.0
2022-03-23 11:00:00,215.69,216.11,215.54,216.0,9196.0,214.5267,214.9444,214.3775,214.835,9196.0
2022-03-23 11:05:00,216.15,216.68,216.0,216.32,13118.0,214.9842,215.5114,214.835,215.1533,13118.0
2022-03-23 11:10:00,216.29,216.62,215.94,216.08,13079.0,215.1235,215.4517,214.7754,214.9146,13079.0
2022-03-23 11:15:00,216.15,216.28,215.86,216.27,11852.0,214.9842,215.1135,214.6958,215.1036,11852.0
2022-03-23 11:20:00,216.38,216.62,216.21,216.49,13643.0,215.213,215.4517,215.0439,215.3224,13643.0
2022-03-23 11:25:00,216.51,216.77,216.22,216.37,9460.0,215.3423,215.6009,215.0539,215.203,9460.0
2022-03-23 11:30:00,216.38,216.39,215.6,215.6,16481.0,215.213,215.2229,214.4372,214.4372,16481.0
2022-03-23 11:35:00,215.59,216.11,215.59,215.94,9883.0,214.4272,214.9444,214.4272,214.7754,9883.0
2022-03-23 11:40:00,215.86,216.05,215.57,215.86,10848.0,214.6958,214.8848,214.4074,214.6958,10848.0
2022-03-23 11:45:00,215.82,215.82,215.3,215.33,8902.0,214.656,214.656,214.1388,214.1687,8902.0
2022-03-23 11:50:00,215.33,216.01,215.33,215.8,8530.0,214.1687,214.845,214.1687,214.6361,8530.0
2022-03-23 11:55:00,215.88,215.97,215.56,215.81,9321.0,214.7157,214.8052,214.3974,214.6461,9321.0
2022-03-23 12:00:00,215.78,216.23,215.66,215.92,9998.0,214.6162,215.0638,214.4969,214.7555,9998.0
2022-03-23 12:05:00,215.99,215.99,214.75,215.03,15279.0,214.8251,214.8251,213.5918,213.8703,15279.0
2022-03-23 12:10:00,215.01,215.05,214.33,214.86,25203.0,213.8504,213.8902,213.174,213.7012,25203.0
2022-03-23 12:15:00,214.84,215.49,214.84,215.45,8833.0,213.6813,214.3278,213.6813,214.288,8833.0
2022-03-23 12:20:00,215.53,215.59,215.03,215.05,8468.0,214.3676,214.4272,213.8703,213.8902,8468.0
2022-03-23 12:25:00,215.14,215.37,214.96,215.37,11620.0,213.9797,214.2084,213.8006,214.2084,11620.0
2022-03-23 12:30:00,215.36,215.77,215.25,215.69,11494.0,214.1985,214.6063,214.0891,214.5267,11494.0
2022-03-23 12:35:00,215.64,215.64,215.2,215.53,8442.0,214.477,214.477,214.0394,214.3676,8442.0
2022-03-23 12:40:00,215.48,215.52,215.11,215.11,7429.0,214.3178,214.3576,213.9498,213.9498,7429.0
2022-03-23 12:45:00,215.18,215.43,214.75,215.37,13174.0,214.0195,214.2681,213.5918,214.2084,13174.0
2022-03-23 12:50:00,215.31,216.4,215.2,215.91,13502.0,214.1488,215.2329,214.0394,214.7455,13502.0
2022-03-23 12:55:00,215.89,216.01,215.75,215.82,7042.0,214.7256,214.845,214.5864,214.656,7042.0
2022-03-23 13:00:00,215.72,215.87,215.0,215.03,7400.0,214.5565,214.7057,213.8404,213.8703,7400.0
2022-03-23 13:05:00,215.02,215.15,214.84,214.99,5426.0,213.8603,213.9896,213.6813,213.8305,5426.0
2022-03-23 13:10:00,215.01,215.01,214.81,214.96,6123.0,213.8504,213.8504,213.6515,213.8006,6123.0
2022-03-23 13:15:00,214.91,214.95,214.48,214.64,8919.0,213.7509,213.7907,213.3232,213.4824,8919.0
2022-03-23 13:20:00,214.66,214.72,214.15,214.15,9862.0,213.5023,213.5619,212.995,212.995,9862.0
2022-03-23 13:25:00,214.19,214.2,213.55,213.85,22088.0,213.0348,213.0447,212.3983,212.6966,22088.0
2022-03-23 13:30:00,213.77,214.38,213.7,214.24,14468.0,212.6171,213.2238,212.5474,213.0845,14468.0
2022-03-23 13:35:00,214.26,214.51,214.08,214.17,11161.0,213.1044,213.3531,212.9254,213.0149,11161.0
2022-03-23 13:40:00,214.1,214.1,213.53,213.56,13821.0,212.9453,212.9453,212.3784,212.4082,13821.0
2022-03-23 13:45:00,213.49,213.94,213.43,213.83,13567.0,212.3386,212.7861,212.2789,212.6767,13567.0
2022-03-23 13:50:00,213.76,214.35,213.59,214.35,11208.0,212.6071,213.1939,212.438,213.1939,11208.0
2022-03-23 13:55:00,214.43,214.7,214.24,214.7,9838.0,213.2735,213.542,213.0845,213.542,9838.0
2022-03-23 14:00:00,214.67,214.67,214.14,214.2,9873.0,213.5122,213.5122,212.9851,213.0447,9873.0
2022-03-23 14:05:00,214.07,214.07,213.35,213.4,13501.0,212.9154,212.9154,212.1993,212.2491,13501.0
2022-03-23 14:10:00,213.4,213.42,212.17,212.5,41276.0,212.2491,212.269,211.0257,211.3539,41276.0
2022-03-23 14:15:00,212.53,212.99,212.35,212.88,15943.0,211.3838,211.8413,211.2047,211.7319,15943.0
2022-03-23 14:20:00,212.96,214.23,212.85,213.5,46657.0,211.8114,213.0746,211.702,212.3485,46657.0
2022-03-23 14:25:00,213.54,214.44,213.47,213.96,23725.0,212.3883,213.2835,212.3187,212.806,23725.0
2022-03-23 14:30:00,214.08,214.21,213.58,213.86,10011.0,212.9254,213.0547,212.4281,212.7066,10011.0
2022-03-23 14:35:00,213.96,214.79,213.87,214.68,23614.0,212.806,213.6316,212.7165,213.5222,23614.0
2022-03-23 14:40:00,214.56,214.75,214.18,214.31,21665.0,213.4028,213.5918,213.0249,213.1542,21665.0
2022-03-23 14:45:00,214.29,214.97,214.29,214.95,20946.0,213.1343,213.8106,213.1343,213.7907,20946.0
2022-03-23 14:50:00,214.94,214.95,214.5,214.55,15880.0,213.7808,213.7907,213.3431,213.3929,15880.0
2022-03-23 14:55:00,214.57,214.63,213.88,213.99,14064.0,213.4128,213.4724,212.7265,212.8359,14064.0
2022-03-23 15:00:00,213.97,214.4,213.62,214.23,12234.0,212.816,213.2437,212.4679,213.0746,12234.0
2022-03-23 15:05:00,214.18,214.18,213.56,213.61,10139.0,213.0249,213.0249,212.4082,212.4579,10139.0
2022-03-23 15:10:00,213.6,214.17,213.59,213.86,12133.0,212.448,213.0149,212.438,212.7066,12133.0
2022-03-23 15:15:00,213.84,214.26,213.67,214.0,13157.0,212.6867,213.1044,212.5176,212.8458,13157.0
2022-03-23 15:20:00,214.08,214.32,213.85,214.32,15261.0,212.9254,213.1641,212.6966,213.1641,15261.0
2022-03-23 15:25:00,214.33,214.57,214.17,214.44,15868.0,213.174,213.4128,213.0149,213.2835,15868.0
2022-03-23 15:30:00,214.42,214.7,214.09,214.24,21933.0,213.2636,213.542,212.9353,213.0845,21933.0
2022-03-23 15:35:00,214.18,214.55,214.1,214.3,20385.0,213.0249,213.3929,212.9453,213.1442,20385.0
2022-03-23 15:40:00,214.32,214.51,213.79,214.49,27239.0,213.1641,213.3531,212.637,213.3332,27239.0
2022-03-23 15:45:00,214.54,215.16,214.54,214.82,27214.0,213.3829,213.9996,213.3829,213.6614,27214.0
2022-03-23 15:50:00,214.8,214.8,213.56,213.58,23940.0,213.6415,213.6415,212.4082,212.4281,23940.0
2022-03-23 15:55:00,213.6,213.77,213.3,213.49,32934.0,212.448,212.6171,212.1496,212.3386,32934.0
2022-03-24 09:30:00,215.0,216.0,214.85,215.83,50412.0,213.8404,214.835,213.6912,214.666,50412.0
2022-03-24 09:35:00,215.82,216.29,215.26,215.98,39312.0,214.656,215.1235,214.099,214.8151,39312.0
2022-03-24 09:40:00,215.92,217.81,215.92,217.79,33078.0,214.7555,216.6353,214.7555,216.6154,33078.0
2022-03-24 09:45:00,217.8,218.18,216.68,216.74,33973.0,216.6253,217.0033,215.5114,215.571,33973.0
2022-03-24 09:50:00,216.68,217.69,216.32,216.85,37451.0,215.5114,216.5159,215.1533,215.6805,37451.0
2022-03-24 09:55:00,216.96,218.69,216.96,218.35,39039.0,215.7899,217.5105,215.7899,217.1724,39039.0
2022-03-24 10:00:00,218.37,220.67,218.37,220.1,73068.0,217.1923,219.4799,217.1923,218.9129,73068.0
2022-03-24 10:05:00,220.2,220.4,219.33,219.68,36745.0,219.0124,219.2113,218.1471,218.4952,36745.0
2022-03-24 10:10:00,219.64,219.64,218.21,218.32,29342.0,218.4554,218.4554,217.0331,217.1425,29342.0
2022-03-24 10:15:00,218.49,218.59,216.34,216.64,35675.0,217.3116,217.4111,215.1732,215.4716,35675.0
2022-03-24 10:20:00,216.65,217.2,216.47,216.64,124919.0,215.4815,216.0286,215.3025,215.4716,124919.0
2022-03-24 10:25:00,216.61,216.91,216.13,216.56,17302.0,215.4417,215.7401,214.9643,215.392,17302.0
2022-03-24 10:30:00,216.6,216.96,215.57,216.61,30737.0,215.4318,215.7899,214.4074,215.4417,30737.0
2022-03-24 10:35:00,216.66,217.29,216.28,216.4,13251.0,215.4915,216.1181,215.1135,215.2329,13251.0
2022-03-24 10:40:00,216.42,217.08,215.95,217.08,12522.0,215.2528,215.9092,214.7853,215.9092,12522.0
2022-03-24 10:45:00,217.06,217.64,217.01,217.11,17029.0,215.8893,216.4662,215.8396,215.9391,17029.0
2022-03-24 10:50:00,217.05,217.05,216.41,216.83,13546.0,215.8794,215.8794,215.2428,215.6606,13546.0
2022-03-24 10:55:00,216.88,217.06,216.17,216.47,14918.0,215.7103,215.8893,215.0041,215.3025,14918.0
2022-03-24 11:00:00,216.59,217.66,216.39,217.11,14000.0,215.4219,216.4861,215.2229,215.9391,14000.0
2022-03-24 11:05:00,217.23,217.7,217.0,217.28,7148.0,216.0584,216.5259,215.8296,216.1081,7148.0
2022-03-24 11:10:00,217.13,218.25,217.1,218.13,16382.0,215.9589,217.0729,215.9291,216.9535,16382.0
2022-03-24 11:15:00,218.13,218.96,218.1,218.89,18420.0,216.9535,217.7791,216.9237,217.7095,18420.0
2022-03-24 11:20:00,218.94,219.31,218.5,219.02,12957.0,217.7592,218.1272,217.3216,217.8387,12957.0
2022-03-24 11:25:00,219.0,219.74,218.61,219.39,18511.0,217.8189,218.5549,217.431,218.2068,18511.0
2022-03-24 11:30:00,219.45,219.45,219.01,219.3,9956.0,218.2664,218.2664,217.8288,218.1172,9956.0
2022-03-24 11:35:00,219.16,219.35,218.73,218.93,10819.0,217.978,218.167,217.5503,217.7492,10819.0
2022-03-24 11:40:00,218.89,219.74,218.89,219.52,15909.0,217.7095,218.5549,217.7095,218.3361,15909.0
2022-03-24 11:45:00,219.51,219.51,218.42,218.42,11525.0,218.3261,218.3261,217.242,217.242,11525.0
2022-03-24 11:50:00,218.47,218.55,218.26,218.38,14897.0,217.2917,217.3713,217.0828,217.2022,14897.0
2022-03-24 11:55:00,218.25,218.8,218.25,218.7,11602.0,217.0729,217.6199,217.0729,217.5205,11602.0
2022-03-24 12:00:00,218.6,218.69,217.73,217.75,10760.0,217.421,217.5105,216.5557,216.5756,10760.0
2022-03-24 12:05:00,217.72,218.18,217.68,217.96,10841.0,216.5458,217.0033,216.506,216.7845,10841.0
2022-03-24 12:10:00,218.0,218.6,218.0,218.58,17826.0,216.8243,217.421,216.8243,217.4011,17826.0
2022-03-24 12:15:00,218.57,218.89,218.29,218.47,10913.0,217.3912,217.7095,217.1127,217.2917,10913.0
2022-03-24 12:20:00,218.46,219.31,218.41,218.69,9671.0,217.2818,218.1272,217.232,217.5105,9671.0
2022-03-24 12:25:00,218.72,218.93,218.2,218.24,11337.0,217.5404,217.7492,217.0232,217.063,11337.0
2022-03-24 12:30:00,218.22,218.72,218.01,218.27,11670.0,217.0431,217.5404,216.8342,217.0928,11670.0
2022-03-24 12:35:00,218.27,219.26,218.16,219.15,12436.0,217.0928,218.0775,216.9834,217.968,12436.0
2022-03-24 12:40:00,219.09,219.22,218.73,218.96,6099.0,217.9084,218.0377,217.5503,217.7791,6099.0
2022-03-24 12:45:00,219.0,219.0,218.68,218.77,10390.0,217.8189,217.8189,217.5006,217.5901,10390.0
2022-03-24 12:50:00,218.88,219.15,218.82,219.07,5996.0,217.6995,217.968,217.6398,217.8885,5996.0
2022-03-24 12:55:00,219.13,219.68,219.13,219.57,11604.0,217.9482,218.4952,217.9482,218.3858,11604.0
2022-03-24 13:00:00,219.57,219.87,218.75,218.76,13177.0,218.3858,218.6842,217.5702,217.5802,13177.0
2022-03-24 13:05:00,218.77,219.4,218.77,218.84,8691.0,217.5901,218.2167,217.5901,217.6597,8691.0
2022-03-24 13:10:00,218.8,219.43,218.73,219.37,5100.0,217.6199,218.2465,217.5503,218.1869,5100.0
2022-03-24 13:15:00,219.39,219.6,219.19,219.37,12379.0,218.2068,218.4156,218.0078,218.1869,12379.0
2022-03-24 13:20:00,219.33,219.57,219.1,219.24,7582.0,218.1471,218.3858,217.9183,218.0576,7582.0
2022-03-24 13:25:00,219.2,219.61,219.14,219.21,9450.0,218.0178,218.4256,217.9581,218.0277,9450.0
2022-03-24 13:30:00,219.18,219.23,218.5,218.78,18217.0,217.9979,218.0476,217.3216,217.6,18217.0
2022-03-24 13:35:00,218.83,218.83,218.4,218.49,7255.0,217.6498,217.6498,217.2221,217.3116,7255.0
2022-03-24 13:40:00,218.49,218.92,218.45,218.55,13353.0,217.3116,217.7393,217.2718,217.3713,13353.0
2022-03-24 13:45:00,218.4,218.53,218.22,218.37,14994.0,217.2221,217.3514,217.0431,217.1923,14994.0
2022-03-24 13:50:00,218.3,218.37,218.09,218.18,12948.0,217.1226,217.1923,216.9138,217.0033,12948.0
2022-03-24 13:55:00,218.11,218.33,218.09,218.32,9373.0,216.9337,217.1525,216.9138,217.1425,9373.0
2022-03-24 14:00:00,218.29,218.83,218.21,218.6,16414.0,217.1127,217.6498,217.0331,217.421,16414.0
2022-03-24 14:05:00,218.6,218.6,217.87,217.98,8662.0,217.421,217.421,216.695,216.8044,8662.0
2022-03-24 14:10:00,218.0,218.09,217.6,217.9,12238.0,216.8243,216.9138,216.4264,216.7248,12238.0
2022-03-24 14:15:00,218.0,218.16,217.79,217.83,11536.0,216.8243,216.9834,216.6154,216.6552,11536.0
2022-03-24 14:20:00,217.86,217.94,217.54,217.65,12794.0,216.685,216.7646,216.3667,216.4761,12794.0
2022-03-24 14:25:00,217.66,217.95,217.61,217.86,18443.0,216.4861,216.7745,216.4364,216.685,18443.0
2022-03-24 14:30:00,217.84,218.03,217.68,217.72,9065.0,216.6651,216.8541,216.506,216.5458,9065.0
2022-03-24 14:35:00,217.85,217.86,217.68,217.82,8500.0,216.6751,216.685,216.506,216.6452,8500.0
2022-03-24 14:40:00,217.81,217.89,217.48,217.83,14898.0,216.6353,216.7148,216.3071,216.6552,14898.0
2022-03-24 14:45:00,217.85,217.85,217.54,217.64,9574.0,216.6751,216.6751,216.3667,216.4662,9574.0
2022-03-24 14:50:00,217.73,218.41,217.66,218.14,12507.0,216.5557,217.232,216.4861,216.9635,12507.0
2022-03-24 14:55:00,218.12,218.28,217.94,218.17,12387.0,216.9436,217.1027,216.7646,216.9933,12387.0
2022-03-24 15:00:00,218.13,218.16,217.64,217.76,11196.0,216.9535,216.9834,216.4662,216.5855,11196.0
2022-03-24 15:05:00,217.76,218.32,217.67,218.26,20103.0,216.5855,217.1425,216.496,217.0828,20103.0
2022-03-24 15:10:00,218.25,218.44,218.12,218.25,12428.0,217.0729,217.2619,216.9436,217.0729,12428.0
2022-03-24 15:15:00,218.24,218.55,218.04,218.41,14010.0,217.063,217.3713,216.864,217.232,14010.0
2022-03-24 15:20:00,218.44,218.7,218.38,218.7,14180.0,217.2619,217.5205,217.2022,217.5205,14180.0
2022-03-24 15:25:00,218.72,219.08,218.72,219.05,14709.0,217.5404,217.8984,217.5404,217.8686,14709.0
2022-03-24 15:30:00,219.17,219.42,218.82,218.99,17724.0,217.9879,218.2366,217.6398,217.8089,17724.0
2022-03-24 15:35:00,219.02,219.42,219.02,219.1,18374.0,217.8387,218.2366,217.8387,217.9183,18374.0
2022-03-24 15:40:00,219.1,219.2,218.71,219.18,20285.0,217.9183,218.0178,217.5304,217.9979,20285.0
2022-03-24 15:45:00,219.18,219.3,219.1,219.2,20061.0,217.9979,218.1172,217.9183,218.0178,20061.0
2022-03-24 15:50:00,219.29,219.96,219.29,219.84,30363.0,218.1073,218.7737,218.1073,218.6543,30363.0
2022-03-24 15:55:00,219.8,219.8,219.45,219.61,31248.0,218.6145,218.6145,218.2664,218.4256,31248.0
2022-03-25 09:30:00,220.56,222.89,219.07,222.7,70998.0,219.3704,221.6879,217.8885,221.4989,70998.0
2022-03-25 09:35:00,222.51,223.5,222.0,222.8,38918.0,221.3099,222.2946,220.8027,221.5984,38918.0
2022-03-25 09:40:00,222.9,224.25,222.84,224.06,49200.0,221.6978,223.0405,221.6381,222.8516,49200.0
2022-03-25 09:45:00,224.22,224.74,223.49,224.35,33466.0,223.0107,223.5279,222.2846,223.14,33466.0
2022-03-25 09:50:00,224.28,225.43,224.0,225.31,54634.0,223.0704,224.2142,222.7919,224.0948,54634.0
2022-03-25 09:55:00,225.38,225.4,223.48,223.64,39702.0,224.1644,224.1843,222.2747,222.4338,39702.0
2022-03-25 10:00:00,223.62,223.8,222.62,223.28,27089.0,222.4139,222.593,221.4193,222.0758,27089.0
2022-03-25 10:05:00,223.35,223.37,222.65,223.35,21776.0,222.1454,222.1653,221.4492,222.1454,21776.0
2022-03-25 10:10:00,223.4,223.87,222.95,222.95,27396.0,222.1951,222.6626,221.7476,221.7476,27396.0
2022-03-25 10:15:00,222.77,222.83,221.86,222.0,27196.0,221.5685,221.6282,220.6634,220.8027,27196.0
2022-03-25 10:20:00,221.97,224.18,221.94,224.18,35305.0,220.7728,222.9709,220.743,222.9709,35305.0
2022-03-25 10:25:00,224.19,224.45,223.74,224.03,20446.0,222.9809,223.2395,222.5333,222.8217,20446.0
2022-03-25 10:30:00,224.06,224.13,223.5,223.84,14141.0,222.8516,222.9212,222.2946,222.6328,14141.0
2022-03-25 10:35:00,223.91,224.59,223.91,224.11,20599.0,222.7024,223.3787,222.7024,222.9013,20599.0
2022-03-25 10:40:00,223.91,224.59,223.78,224.56,11645.0,222.7024,223.3787,222.5731,223.3489,11645.0
2022-03-25 10:45:00,224.55,225.0,224.18,224.32,16796.0,223.3389,223.7865,222.9709,223.1102,16796.0
2022-03-25 10:50:00,224.37,224.39,222.6,222.78,16212.0,223.1599,223.1798,221.3994,221.5785,16212.0
2022-03-25 10:55:00,223.06,223.14,222.44,222.8,18453.0,221.857,221.9365,221.2403,221.5984,18453.0
2022-03-25 11:00:00,222.88,222.96,221.6,221.83,22650.0,221.6779,221.7575,220.4048,220.6336,22650.0
2022-03-25 11:05:00,221.76,221.92,220.4,220.44,18525.0,220.564,220.7231,219.2113,219.2511,18525.0
2022-03-25 11:10:00,220.51,220.51,219.91,220.33,22015.0,219.3207,219.3207,218.7239,219.1417,22015.0
2022-03-25 11:15:00,220.29,220.84,219.96,220.15,13725.0,219.1019,219.6489,218.7737,218.9627,13725.0
2022-03-25 11:20:00,220.21,220.21,219.44,219.45,20789.0,219.0223,219.0223,218.2565,218.2664,20789.0
2022-03-25 11:25:00,219.57,219.71,218.94,219.6,17568.0,218.3858,218.525,217.7592,218.4156,17568.0
2022-03-25 11:30:00,219.44,220.1,219.42,219.6,19448.0,218.2565,218.9129,218.2366,218.4156,19448.0
2022-03-25 11:35:00,219.72,220.05,219.46,219.63,8808.0,218.535,218.8632,218.2764,218.4455,8808.0
2022-03-25 11:40:00,219.63,220.85,219.5,220.82,17004.0,218.4455,219.6589,218.3162,219.629,17004.0
2022-03-25 11:45:00,220.83,220.83,219.95,220.1,10384.0,219.639,219.639,218.7637,218.9129,10384.0
2022-03-25 11:50:00,220.05,220.18,219.67,219.91,16459.0,218.8632,218.9925,218.4852,218.7239,16459.0
2022-03-25 11:55:00,219.81,219.85,219.31,219.6,12296.0,218.6245,218.6643,218.1272,218.4156,12296.0
2022-03-25 12:00:00,219.52,219.67,219.22,219.39,10435.0,218.3361,218.4852,218.0377,218.2068,10435.0
2022-03-25 12:05:00,219.48,220.62,219.48,220.38,19839.0,218.2963,219.4301,218.2963,219.1914,19839.0
2022-03-25 12:10:00,220.35,220.91,220.31,220.77,15872.0,219.1616,219.7186,219.1218,219.5793,15872.0
2022-03-25 12:15:00,220.78,220.78,220.27,220.56,7667.0,219.5893,219.5893,219.082,219.3704,7667.0
2022-03-25 12:20:00,220.53,220.58,219.89,220.04,12221.0,219.3406,219.3903,218.7041,218.8532,12221.0
2022-03-25 12:25:00,220.02,220.43,219.57,219.91,11821.0,218.8334,219.2411,218.3858,218.7239,11821.0
2022-03-25 12:30:00,219.92,219.92,219.47,219.51,13053.0,218.7339,218.7339,218.2863,218.3261,13053.0
2022-03-25 12:35:00,219.48,219.64,219.13,219.19,10163.0,218.2963,218.4554,217.9482,218.0078,10163.0
2022-03-25 12:40:00,219.19,219.59,219.19,219.5,13655.0,218.0078,218.4057,218.0078,218.3162,13655.0
2022-03-25 12:45:00,219.6,220.3,219.59,220.29,11135.0,218.4156,219.1118,218.4057,219.1019,11135.0
2022-03-25 12:50:00,220.24,220.54,219.73,219.8,13881.0,219.0522,219.3506,218.5449,218.6145,13881.0
2022-03-25 12:55:00,219.77,219.92,219.5,219.78,7361.0,218.5847,218.7339,218.3162,218.5947,7361.0
2022-03-25 13:00:00,219.82,220.08,219.29,220.04,8513.0,218.6344,218.893,218.1073,218.8532,8513.0
2022-03-25 13:05:00,219.95,220.21,219.82,219.94,7266.0,218.7637,219.0223,218.6344,218.7538,7266.0
2022-03-25 13:10:00,219.85,220.17,219.55,219.88,12131.0,218.6643,218.9825,218.3659,218.6941,12131.0
2022-03-25 13:15:00,220.01,221.04,220.01,221.02,17589.0,218.8234,219.8479,218.8234,219.828,17589.0
2022-03-25 13:20:00,220.97,220.99,220.2,220.2,16932.0,219.7782,219.7981,219.0124,219.0124,16932.0
2022-03-25 13:25:00,220.2,220.35,220.05,220.35,7390.0,219.0124,219.1616,218.8632,219.1616,7390.0
2022-03-25 13:30:00,220.39,220.74,220.3,220.71,8484.0,219.2014,219.5495,219.1118,219.5196,8484.0
2022-03-25 13:35:00,220.69,220.85,220.57,220.69,10696.0,219.4997,219.6589,219.3804,219.4997,10696.0
2022-03-25 13:40:00,220.57,220.76,220.33,220.73,9029.0,219.3804,219.5694,219.1417,219.5395,9029.0
2022-03-25 13:45:00,220.73,221.0,220.4,220.88,8469.0,219.5395,219.8081,219.2113,219.6887,8469.0
2022-03-25 13:50:00,220.94,221.56,220.94,221.56,28115.0,219.7484,220.3651,219.7484,220.3651,28115.0
2022-03-25 13:55:00,221.61,221.72,221.27,221.72,16150.0,220.4148,220.5242,220.0766,220.5242,16150.0
2022-03-25 14:00:00,221.74,221.77,221.23,221.31,28814.0,220.5441,220.5739,220.0368,220.1164,28814.0
2022-03-25 14:05:00,221.3,221.51,221.03,221.03,19756.0,220.1065,220.3153,219.8379,219.8379,19756.0
2022-03-25 14:10:00,221.05,221.12,220.66,220.67,14632.0,219.8578,219.9274,219.4699,219.4799,14632.0
2022-03-25 14:15:00,220.68,220.78,220.14,220.15,19302.0,219.4898,219.5893,218.9527,218.9627,19302.0
2022-03-25 14:20:00,220.17,220.87,220.17,220.67,14607.0,218.9825,219.6788,218.9825,219.4799,14607.0
2022-03-25 14:25:00,220.61,221.02,220.46,220.8,12769.0,219.4202,219.828,219.271,219.6091,12769.0
2022-03-25 14:30:00,220.79,221.1,220.53,220.63,12460.0,219.5992,219.9075,219.3406,219.4401,12460.0
2022-03-25 14:35:00,220.67,220.67,220.26,220.33,14441.0,219.4799,219.4799,219.0721,219.1417,14441.0
2022-03-25 14:40:00,220.4,220.49,219.98,220.46,26983.0,219.2113,219.3008,218.7936,219.271,26983.0
2022-03-25 14:45:00,220.49,220.89,220.49,220.66,15403.0,219.3008,219.6987,219.3008,219.4699,15403.0
2022-03-25 14:50:00,220.63,220.92,220.63,220.85,11486.0,219.4401,219.7285,219.4401,219.6589,11486.0
2022-03-25 14:55:00,220.87,220.91,220.47,220.86,10046.0,219.6788,219.7186,219.2809,219.6688,10046.0
2022-03-25 15:00:00,220.85,220.94,220.15,220.28,14881.0,219.6589,219.7484,218.9627,219.092,14881.0
2022-03-25 15:05:00,220.5,220.67,220.27,220.45,37344.0,219.3108,219.4799,219.082,219.261,37344.0
2022-03-25 15:10:00,220.47,220.86,220.44,220.75,25104.0,219.2809,219.6688,219.2511,219.5594,25104.0
2022-03-25 15:15:00,220.84,220.84,220.36,220.61,24830.0,219.6489,219.6489,219.1715,219.4202,24830.0
2022-03-25 15:20:00,220.62,220.67,220.0,220.24,44302.0,219.4301,219.4799,218.8135,219.0522,44302.0
2022-03-25 15:25:00,220.24,220.47,220.08,220.16,50427.0,219.0522,219.2809,218.893,218.9726,50427.0
2022-03-25 15:30:00,220.12,220.26,219.5,219.78,37886.0,218.9328,219.0721,218.3162,218.5947,37886.0
2022-03-25 15:35:00,219.77,220.05,219.58,219.62,21111.0,218.5847,218.8632,218.3957,218.4355,21111.0
2022-03-25 15:40:00,219.63,220.14,219.6,219.81,17847.0,218.4455,218.9527,218.4156,218.6245,17847.0
2022-03-25 15:45:00,219.82,220.49,219.81,220.47,22004.0,218.6344,219.3008,218.6245,219.2809,22004.0
2022-03-25 15:50:00,220.5,221.05,220.22,220.95,39172.0,219.3108,219.8578,219.0323,219.7583,39172.0
2022-03-25 15:55:00,220.98,222.23,220.98,221.89,79648.0,219.7882,221.0314,219.7882,220.6933,79648.0
2022-03-28 09:30:00,222.21,224.0,221.98,222.63,50927.0,221.0115,222.7919,220.7828,221.4293,50927.0
2022-03-28 09:35:00,222.67,223.86,222.62,223.4,18728.0,221.4691,222.6526,221.4193,222.1951,18728.0
2022-03-28 09:40:00,223.47,224.01,223.06,223.44,26590.0,222.2647,222.8018,221.857,222.2349,26590.0
2022-03-28 09:45:00,223.48,223.68,221.86,221.86,17312.0,222.2747,222.4736,220.6634,220.6634,17312.0
2022-03-28 09:50:00,221.92,222.8,221.64,222.8,21168.0,220.7231,221.5984,220.4446,221.5984,21168.0
2022-03-28 09:55:00,222.88,223.38,222.32,222.86,16932.0,221.6779,222.1752,221.121,221.658,16932.0
2022-03-28 10:00:00,222.85,222.94,221.07,221.5,33432.0,221.6481,221.7376,219.8777,220.3054,33432.0
2022-03-28 10:05:00,221.46,221.77,220.82,221.21,29798.0,220.2656,220.5739,219.629,220.0169,29798.0
2022-03-28 10:10:00,221.23,221.61,220.8,221.09,13381.0,220.0368,220.4148,219.6091,219.8976,13381.0
2022-03-28 10:15:00,221.0,221.64,220.89,221.46,14692.0,219.8081,220.4446,219.6987,220.2656,14692.0
2022-03-28 10:20:00,221.46,221.96,220.91,221.49,20602.0,220.2656,220.7629,219.7186,220.2954,20602.0
2022-03-28 10:25:00,221.64,221.66,220.81,221.43,12651.0,220.4446,220.4645,219.6191,220.2358,12651.0
2022-03-28 10:30:00,221.54,222.24,221.52,221.89,14519.0,220.3452,221.0414,220.3253,220.6933,14519.0
2022-03-28 10:35:00,221.95,222.16,220.96,221.12,12250.0,220.7529,220.9618,219.7683,219.9274,12250.0
2022-03-28 10:40:00,221.12,221.55,221.04,221.41,12066.0,219.9274,220.3551,219.8479,220.2159,12066.0
2022-03-28 10:45:00,221.4,222.58,221.4,222.45,21100.0,220.2059,221.3795,220.2059,221.2503,21100.0
2022-03-28 10:50:00,222.32,222.73,222.15,222.7,11187.0,221.121,221.5287,220.9519,221.4989,11187.0
2022-03-28 10:55:00,222.66,222.99,222.42,222.66,12702.0,221.4591,221.7873,221.2204,221.4591,12702.0
2022-03-28 11:00:00,222.71,222.75,221.56,221.6,16446.0,221.5088,221.5486,220.3651,220.4048,16446.0
2022-03-28 11:05:00,221.62,221.9,221.27,221.72,14194.0,220.4247,220.7032,220.0766,220.5242,14194.0
2022-03-28 11:10:00,221.82,222.2,221.65,222.2,13117.0,220.6236,221.0016,220.4546,221.0016,13117.0
2022-03-28 11:15:00,222.26,222.95,222.18,222.95,14695.0,221.0613,221.7476,220.9817,221.7476,14695.0
2022-03-28 11:20:00,222.97,223.03,222.12,222.19,12484.0,221.7674,221.8271,220.922,220.9917,12484.0
2022-03-28 11:25:00,222.2,222.2,221.77,222.07,44350.0,221.0016,221.0016,220.5739,220.8723,44350.0
2022-03-28 11:30:00,222.13,222.15,220.49,220.6,34370.0,220.932,220.9519,219.3008,219.4102,34370.0
2022-03-28 11:35:00,220.48,220.56,219.96,220.49,15720.0,219.2909,219.3704,218.7737,219.3008,15720.0
2022-03-28 11:40:00,220.58,220.87,220.36,220.76,11969.0,219.3903,219.6788,219.1715,219.5694,11969.0
2022-03-28 11:45:00,220.64,220.68,220.14,220.21,8402.0,219.45,219.4898,218.9527,219.0223,8402.0
2022-03-28 11:50:00,220.19,220.51,219.89,220.21,19772.0,219.0024,219.3207,218.7041,219.0223,19772.0
2022-03-28 11:55:00,220.25,220.39,219.98,220.05,9011.0,219.0621,219.2014,218.7936,218.8632,9011.0
2022-03-28 12:00:00,220.05,220.8,219.92,220.59,14022.0,218.8632,219.6091,218.7339,219.4003,14022.0
2022-03-28 12:05:00,220.6,221.11,220.25,220.28,10369.0,219.4102,219.9175,219.0621,219.092,10369.0
2022-03-28 12:10:00,220.3,220.31,219.62,219.91,20538.0,219.1118,219.1218,218.4355,218.7239,20538.0
2022-03-28 12:15:00,219.82,220.09,219.54,219.82,12781.0,218.6344,218.903,218.3559,218.6344,12781.0
2022-03-28 12:20:00,219.82,220.6,219.81,220.55,9655.0,218.6344,219.4102,218.6245,219.3605,9655.0
2022-03-28 12:25:00,220.53,220.6,220.27,220.28,9119.0,219.3406,219.4102,219.082,219.092,9119.0
2022-03-28 12:30:00,220.13,220.65,220.13,220.5,8073.0,218.9428,219.46,218.9428,219.3108,8073.0
2022-03-28 12:35:00,220.6,220.77,220.31,220.77,6750.0,219.4102,219.5793,219.1218,219.5793,6750.0
2022-03-28 12:40:00,220.69,220.86,220.57,220.72,7633.0,219.4997,219.6688,219.3804,219.5296,7633.0
2022-03-28 12:45:00,220.65,220.67,220.31,220.43,6512.0,219.46,219.4799,219.1218,219.2411,6512.0
2022-03-28 12:50:00,220.36,221.08,220.36,221.03,8200.0,219.1715,219.8876,219.1715,219.8379,8200.0
2022-03-28 12:55:00,221.19,221.22,220.93,220.94,4783.0,219.997,220.0269,219.7384,219.7484,4783.0
2022-03-28 13:00:00,220.99,221.26,220.99,221.12,10959.0,219.7981,220.0667,219.7981,219.9274,10959.0
2022-03-28 13:05:00,221.13,221.25,220.84,220.89,11298.0,219.9374,220.0567,219.6489,219.6987,11298.0
2022-03-28 13:10:00,220.88,221.08,220.84,220.97,9062.0,219.6887,219.8876,219.6489,219.7782,9062.0
2022-03-28 13:15:00,221.0,221.23,220.91,221.22,10785.0,219.8081,220.0368,219.7186,220.0269,10785.0
2022-03-28 13:20:00,221.25,221.64,221.24,221.52,12692.0,220.0567,220.4446,220.0468,220.3253,12692.0
2022-03-28 13:25:00,221.6,221.85,221.59,221.75,12555.0,220.4048,220.6535,220.3949,220.554,12555.0
2022-03-28 13:30:00,221.72,221.89,221.69,221.73,10172.0,220.5242,220.6933,220.4943,220.5341,10172.0
2022-03-28 13:35:00,221.77,222.04,221.73,221.87,14737.0,220.5739,220.8425,220.5341,220.6734,14737.0
2022-03-28 13:40:00,221.85,221.92,221.49,221.53,5549.0,220.6535,220.7231,220.2954,220.3352,5549.0
2022-03-28 13:45:00,221.63,221.69,221.44,221.54,7439.0,220.4347,220.4943,220.2457,220.3452,7439.0
2022-03-28 13:50:00,221.56,221.77,221.51,221.6,7485.0,220.3651,220.5739,220.3153,220.4048,7485.0
2022-03-28 13:55:00,221.56,221.73,221.43,221.58,7946.0,220.3651,220.5341,220.2358,220.3849,7946.0
2022-03-28 14:00:00,221.55,221.84,221.52,221.62,8987.0,220.3551,220.6435,220.3253,220.4247,8987.0
2022-03-28 14:05:00,221.6,221.88,221.4,221.76,6623.0,220.4048,220.6833,220.2059,220.564,6623.0
2022-03-28 14:10:00,221.8,221.99,221.52,221.78,5966.0,220.6038,220.7927,220.3253,220.5839,5966.0
2022-03-28 14:15:00,221.89,221.89,221.69,221.73,8066.0,220.6933,220.6933,220.4943,220.5341,8066.0
2022-03-28 14:20:00,221.72,221.95,221.62,221.95,8592.0,220.5242,220.7529,220.4247,220.7529,8592.0
2022-03-28 14:25:00,221.97,222.44,221.86,222.29,13410.0,220.7728,221.2403,220.6634,221.0911,13410.0
2022-03-28 14:30:00,222.25,222.29,221.94,221.95,8811.0,221.0513,221.0911,220.743,220.7529,8811.0
2022-03-28 14:35:00,221.91,222.01,221.82,221.95,6007.0,220.7132,220.8126,220.6236,220.7529,6007.0
2022-03-28 14:40:00,221.99,222.61,221.99,222.46,14212.0,220.7927,221.4094,220.7927,221.2602,14212.0
2022-03-28 14:45:00,222.5,222.59,222.41,222.51,10992.0,221.3,221.3895,221.2105,221.3099,10992.0
2022-03-28 14:50:00,222.51,222.78,222.5,222.7,11145.0,221.3099,221.5785,221.3,221.4989,11145.0
2022-03-28 14:55:00,222.66,223.14,222.64,223.14,13991.0,221.4591,221.9365,221.4392,221.9365,13991.0
2022-03-28 15:00:00,223.14,223.2,222.72,222.74,18001.0,221.9365,221.9962,221.5188,221.5387,18001.0
2022-03-28 15:05:00,222.78,222.92,222.41,222.56,17908.0,221.5785,221.7177,221.2105,221.3597,17908.0
2022-03-28 15:10:00,222.52,222.73,222.47,222.64,17242.0,221.3199,221.5287,221.2701,221.4392,17242.0
2022-03-28 15:15:00,222.67,222.96,222.59,222.76,13986.0,221.4691,221.7575,221.3895,221.5586,13986.0
2022-03-28 15:20:00,222.7,223.41,222.7,223.32,16640.0,221.4989,222.2051,221.4989,222.1156,16640.0
2022-03-28 15:25:00,223.34,223.55,222.8,222.83,28021.0,222.1355,222.3443,221.5984,221.6282,28021.0
2022-03-28 15:30:00,222.87,223.37,222.83,223.37,24646.0,221.668,222.1653,221.6282,222.1653,24646.0
2022-03-28 15:35:00,223.34,223.37,222.97,222.99,15185.0,222.1355,222.1653,221.7674,221.7873,15185.0
2022-03-28 15:40:00,223.0,223.29,222.92,223.15,17806.0,221.7973,222.0857,221.7177,221.9465,17806.0
2022-03-28 15:45:00,223.16,223.22,222.76,223.1,24640.0,221.9564,222.0161,221.5586,221.8967,24640.0
2022-03-28 15:50:00,223.08,223.4,222.6,223.31,31319.0,221.8769,222.1951,221.3994,222.1056,31319.0
2022-03-28 15:55:00,223.29,223.65,223.07,223.64,33948.0,222.0857,222.4438,221.8669,222.4338,33948.0
2022-03-29 09:30:00,226.1,227.92,225.34,227.38,83973.0,224.8806,226.6907,224.1247,226.1537,83973.0
2022-03-29 09:35:00,227.44,227.58,226.1,226.1,49651.0,226.2133,226.3526,224.8806,224.8806,49651.0
2022-03-29 09:40:00,226.07,226.84,225.67,226.61,45509.0,224.8507,225.6166,224.4529,225.3878,45509.0
2022-03-29 09:45:00,226.63,227.27,226.34,226.34,35539.0,225.4077,226.0443,225.1193,225.1193,35539.0
2022-03-29 09:50:00,226.13,226.23,225.6,225.95,19640.0,224.9104,225.0099,224.3833,224.7314,19640.0
2022-03-29 09:55:00,225.93,226.3,225.63,225.78,21694.0,224.7115,225.0795,224.4131,224.5623,21694.0
2022-03-29 10:00:00,225.78,226.73,225.61,225.96,22440.0,224.5623,225.5072,224.3932,224.7413,22440.0
2022-03-29 10:05:00,225.95,226.05,225.34,225.79,21499.0,224.7314,224.8308,224.1247,224.5722,21499.0
2022-03-29 10:10:00,225.84,226.15,225.55,225.57,23723.0,224.622,224.9303,224.3335,224.3534,23723.0
2022-03-29 10:15:00,225.62,226.08,225.5,225.83,32238.0,224.4032,224.8607,224.2838,224.612,32238.0
2022-03-29 10:20:00,225.88,226.51,225.87,226.25,37363.0,224.6618,225.2884,224.6518,225.0298,37363.0
2022-03-29 10:25:00,226.13,226.52,225.59,226.45,17568.0,224.9104,225.2983,224.3733,225.2287,17568.0
2022-03-29 10:30:00,226.35,226.4,225.47,225.94,15040.0,225.1292,225.1789,224.254,224.7214,15040.0
2022-03-29 10:35:00,225.92,226.15,225.58,225.75,14039.0,224.7015,224.9303,224.3634,224.5325,14039.0
2022-03-29 10:40:00,225.9,226.28,225.77,226.28,23551.0,224.6816,225.0596,224.5523,225.0596,23551.0
2022-03-29 10:45:00,226.26,226.8,226.15,226.8,15856.0,225.0397,225.5768,224.9303,225.5768,15856.0
2022-03-29 10:50:00,226.81,227.41,226.78,227.28,19871.0,225.5867,226.1835,225.5569,226.0542,19871.0
2022-03-29 10:55:00,227.28,227.5,227.14,227.43,20036.0,226.0542,226.273,225.915,226.2034,20036.0
2022-03-29 11:00:00,227.47,227.54,226.83,227.46,15909.0,226.2432,226.3128,225.6066,226.2332,15909.0
2022-03-29 11:05:00,227.45,227.52,226.99,227.27,16511.0,226.2233,226.2929,225.7658,226.0443,16511.0
2022-03-29 11:10:00,227.3,228.24,227.3,228.13,25978.0,226.0741,227.009,226.0741,226.8996,25978.0
2022-03-29 11:15:00,228.18,228.78,227.93,228.72,29062.0,226.9493,227.5461,226.7007,227.4864,29062.0
2022-03-29 11:20:00,228.7,228.85,227.96,228.38,46518.0,227.4665,227.6157,226.7305,227.1483,46518.0
2022-03-29 11:25:00,228.4,228.78,228.18,228.78,25181.0,227.1682,227.5461,226.9493,227.5461,25181.0
2022-03-29 11:30:00,228.8,229.14,228.33,228.37,36809.0,227.566,227.9042,227.0985,227.1383,36809.0
2022-03-29 11:35:00,228.33,228.6,228.19,228.53,18168.0,227.0985,227.3671,226.9593,227.2975,18168.0
2022-03-29 11:40:00,228.51,228.95,228.07,228.93,16168.0,227.2776,227.7152,226.8399,227.6953,16168.0
2022-03-29 11:45:00,229.0,229.13,228.83,228.92,19414.0,227.7649,227.8942,227.5958,227.6854,19414.0
2022-03-29 11:50:00,228.86,229.06,228.51,229.06,25062.0,227.6257,227.8246,227.2776,227.8246,25062.0
2022-03-29 11:55:00,229.07,229.07,228.57,229.0,14632.0,227.8345,227.8345,227.3372,227.7649,14632.0
2022-03-29 12:00:00,228.95,229.01,228.47,229.0,22205.0,227.7152,227.7749,227.2378,227.7649,22205.0
2022-03-29 12:05:00,229.05,229.15,228.64,228.7,16511.0,227.8147,227.9141,227.4069,227.4665,16511.0
2022-03-29 12:10:00,228.75,229.0,228.47,228.9,15630.0,227.5163,227.7649,227.2378,227.6655,15630.0
2022-03-29 12:15:00,228.96,229.12,228.63,228.95,15205.0,227.7251,227.8843,227.3969,227.7152,15205.0
2022-03-29 12:20:00,228.94,228.94,228.54,228.61,15740.0,227.7052,227.7052,227.3074,227.377,15740.0
2022-03-29 12:25:00,228.52,228.58,228.12,228.33,17132.0,227.2875,227.3472,226.8897,227.0985,17132.0
2022-03-29 12:30:00,228.36,228.36,227.48,227.89,17197.0,227.1284,227.1284,226.2531,226.6609,17197.0
2022-03-29 12:35:00,227.85,228.31,227.69,227.73,20794.0,226.6211,227.0786,226.462,226.5018,20794.0
2022-03-29 12:40:00,227.82,228.35,227.71,228.35,12265.0,226.5913,227.1184,226.4819,227.1184,12265.0
2022-03-29 12:45:00,228.38,228.54,228.16,228.42,11324.0,227.1483,227.3074,226.9295,227.1881,11324.0
2022-03-29 12:50:00,228.54,228.61,228.2,228.5,13273.0,227.3074,227.377,226.9692,227.2676,13273.0
2022-03-29 12:55:00,228.47,228.7,228.41,228.67,17429.0,227.2378,227.4665,227.1781,227.4367,17429.0
2022-03-29 13:00:00,228.72,228.72,228.03,228.09,25587.0,227.4864,227.4864,226.8002,226.8598,25587.0
2022-03-29 13:05:00,228.06,228.33,227.86,227.86,12732.0,226.83,227.0985,226.6311,226.6311,12732.0
2022-03-29 13:10:00,227.79,228.02,227.79,227.88,9667.0,226.5615,226.7902,226.5615,226.651,9667.0
2022-03-29 13:15:00,227.96,228.55,227.95,228.35,14482.0,226.7305,227.3174,226.7206,227.1184,14482.0
2022-03-29 13:20:00,228.39,228.75,228.27,228.74,39314.0,227.1582,227.5163,227.0389,227.5063,39314.0
2022-03-29 13:25:00,228.74,229.02,228.72,228.93,8641.0,227.5063,227.7848,227.4864,227.6953,8641.0
2022-03-29 13:30:00,228.88,228.91,228.68,228.82,7926.0,227.6456,227.6754,227.4467,227.5859,7926.0
2022-03-29 13:35:00,228.89,229.33,228.89,229.27,12222.0,227.6555,228.0931,227.6555,228.0335,12222.0
2022-03-29 13:40:00,229.38,229.87,229.38,229.72,18885.0,228.1429,228.6302,228.1429,228.481,18885.0
2022-03-29 13:45:00,229.75,229.98,229.56,229.88,15095.0,228.5109,228.7396,228.3219,228.6402,15095.0
2022-03-29 13:50:00,229.88,229.88,229.53,229.56,11240.0,228.6402,228.6402,228.2921,228.3219,11240.0
2022-03-29 13:55:00,229.45,229.76,229.31,229.76,8192.0,228.2125,228.5208,228.0733,228.5208,8192.0
2022-03-29 14:00:00,229.76,229.79,229.51,229.76,9863.0,228.5208,228.5507,228.2722,228.5208,9863.0
2022-03-29 14:05:00,229.76,230.11,229.63,230.0,17141.0,228.5208,228.8689,228.3915,228.7595,17141.0
2022-03-29 14:10:00,230.03,230.3,230.01,230.17,11202.0,228.7894,229.0579,228.7695,228.9286,11202.0
2022-03-29 14:15:00,230.17,230.17,229.65,229.66,12811.0,228.9286,228.9286,228.4114,228.4214,12811.0
2022-03-29 14:20:00,229.7,230.08,229.59,230.01,11852.0,228.4611,228.8391,228.3517,228.7695,11852.0
2022-03-29 14:25:00,230.03,230.25,229.83,230.22,6863.0,228.7894,229.0082,228.5904,228.9783,6863.0
2022-03-29 14:30:00,230.19,230.3,229.96,230.3,9983.0,228.9485,229.0579,228.7197,229.0579,9983.0
2022-03-29 14:35:00,230.3,230.36,230.2,230.27,9904.0,229.0579,229.1176,228.9585,229.0281,9904.0
2022-03-29 14:40:00,230.27,230.32,230.08,230.27,10276.0,229.0281,229.0778,228.8391,229.0281,10276.0
2022-03-29 14:45:00,230.27,230.33,229.98,230.02,9794.0,229.0281,229.0878,228.7396,228.7794,9794.0
2022-03-29 14:50:00,230.01,230.05,229.88,229.95,7037.0,228.7695,228.8093,228.6402,228.7098,7037.0
2022-03-29 14:55:00,229.95,230.01,229.66,229.92,15649.0,228.7098,228.7695,228.4214,228.68,15649.0
2022-03-29 15:00:00,229.95,230.28,229.75,230.23,16523.0,228.7098,229.038,228.5109,228.9883,16523.0
2022-03-29 15:05:00,230.25,230.35,230.12,230.35,15461.0,229.0082,229.1076,228.8789,229.1076,15461.0
2022-03-29 15:10:00,230.31,230.75,230.31,230.52,16685.0,229.0679,229.5055,229.0679,229.2767,16685.0
2022-03-29 15:15:00,230.55,230.83,230.45,230.71,21754.0,229.3066,229.5851,229.2071,229.4657,21754.0
2022-03-29 15:20:00,230.71,230.75,230.49,230.63,26375.0,229.4657,229.5055,229.2469,229.3861,26375.0
2022-03-29 15:25:00,230.64,230.88,230.61,230.85,21593.0,229.3961,229.6348,229.3662,229.6049,21593.0
2022-03-29 15:30:00,230.85,230.85,230.51,230.83,28102.0,229.6049,229.6049,229.2668,229.5851,28102.0
2022-03-29 15:35:00,230.82,230.85,230.52,230.62,22614.0,229.5751,229.6049,229.2767,229.3762,22614.0
2022-03-29 15:40:00,230.63,230.71,230.2,230.39,28424.0,229.3861,229.4657,228.9585,229.1474,28424.0
2022-03-29 15:45:00,230.44,230.73,230.32,230.46,19678.0,229.1972,229.4856,229.0778,229.217,19678.0
2022-03-29 15:50:00,230.48,230.49,229.1,229.29,34988.0,229.2369,229.2469,227.8644,228.0534,34988.0
2022-03-29 15:55:00,229.22,229.95,229.2,229.88,26623.0,227.9837,228.7098,227.9638,228.6402,26623.0
2022-03-30 09:30:00,228.77,229.42,227.8,228.55,52307.0,227.5362,228.1827,226.5714,227.3174,52307.0
2022-03-30 09:35:00,228.53,228.81,227.94,228.14,21074.0,227.2975,227.5759,226.7106,226.9096,21074.0
2022-03-30 09:40:00,228.38,229.16,228.16,229.03,17170.0,227.1483,227.9241,226.9295,227.7948,17170.0
2022-03-30 09:45:00,229.17,229.55,228.53,229.25,18377.0,227.934,228.312,227.2975,228.0136,18377.0
2022-03-30 09:50:00,229.28,229.78,228.43,228.6,19630.0,228.0434,228.5407,227.198,227.3671,19630.0
2022-03-30 09:55:00,228.49,228.86,228.15,228.32,19471.0,227.2577,227.6257,226.9195,227.0886,19471.0
2022-03-30 10:00:00,228.39,228.7,227.92,228.03,29758.0,227.1582,227.4665,226.6907,226.8002,29758.0
2022-03-30 10:05:00,227.96,228.09,226.75,227.28,31594.0,226.7305,226.8598,225.5271,226.0542,31594.0
2022-03-30 10:10:00,227.28,228.06,227.25,228.02,16366.0,226.0542,226.83,226.0244,226.7902,16366.0
2022-03-30 10:15:00,227.97,228.35,227.5,227.85,21504.0,226.7405,227.1184,226.273,226.6211,21504.0
2022-03-30 10:20:00,227.82,228.93,227.56,228.93,16274.0,226.5913,227.6953,226.3327,227.6953,16274.0
2022-03-30 10:25:00,228.93,229.84,228.88,229.63,20064.0,227.6953,228.6004,227.6456,228.3915,20064.0
2022-03-30 10:30:00,229.64,230.12,229.3,229.9,29020.0,228.4015,228.8789,228.0633,228.6601,29020.0
2022-03-30 10:35:00,229.93,230.79,229.81,230.5,88187.0,228.6899,229.5453,228.5706,229.2568,88187.0
2022-03-30 10:40:00,230.47,230.64,229.89,230.02,25577.0,229.227,229.3961,228.6501,228.7794,25577.0
2022-03-30 10:45:00,230.0,230.18,229.76,229.76,31674.0,228.7595,228.9386,228.5208,228.5208,31674.0
2022-03-30 10:50:00,229.84,230.34,229.24,229.41,28890.0,228.6004,229.0977,228.0036,228.1727,28890.0
2022-03-30 10:55:00,229.45,229.6,228.72,228.82,32573.0,228.2125,228.3617,227.4864,227.5859,32573.0
2022-03-30 11:00:00,228.8,229.03,228.43,228.68,19459.0,227.566,227.7948,227.198,227.4467,19459.0
2022-03-30 11:05:00,228.6,228.71,227.67,228.03,29708.0,227.3671,227.4765,226.4421,226.8002,29708.0
2022-03-30 11:10:00,227.94,228.08,227.55,228.06,10322.0,226.7106,226.8499,226.3227,226.83,10322.0
2022-03-30 11:15:00,228.01,228.44,227.98,228.4,13462.0,226.7803,227.2079,226.7504,227.1682,13462.0
2022-03-30 11:20:00,228.4,228.5,227.94,227.94,17100.0,227.1682,227.2676,226.7106,226.7106,17100.0
2022-03-30 11:25:00,227.93,227.96,227.71,227.89,16829.0,226.7007,226.7305,226.4819,226.6609,16829.0
2022-03-30 11:30:00,227.99,228.5,227.89,228.44,14896.0,226.7604,227.2676,226.6609,227.2079,14896.0
2022-03-30 11:35:00,228.38,228.76,228.27,228.68,16593.0,227.1483,227.5262,227.0389,227.4467,16593.0
2022-03-30 11:40:00,228.72,228.95,228.51,228.83,17737.0,227.4864,227.7152,227.2776,227.5958,17737.0
2022-03-30 11:45:00,228.82,229.19,228.78,229.03,13296.0,227.5859,227.9539,227.5461,227.7948,13296.0
2022-03-30 11:50:00,229.05,229.56,228.97,229.46,18368.0,227.8147,228.3219,227.7351,228.2224,18368.0
2022-03-30 11:55:00,229.43,230.06,229.27,230.06,18783.0,228.1926,228.8192,228.0335,228.8192,18783.0
2022-03-30 12:00:00,230.0,231.07,229.79,230.62,37796.0,228.7595,229.8238,228.5507,229.3762,37796.0
2022-03-30 12:05:00,230.6,230.6,229.8,230.09,21872.0,229.3563,229.3563,228.5606,228.849,21872.0
2022-03-30 12:10:00,230.06,230.17,229.67,230.11,14085.0,228.8192,228.9286,228.4313,228.8689,14085.0
2022-03-30 12:15:00,230.09,230.09,229.56,229.93,19482.0,228.849,228.849,228.3219,228.6899,19482.0
2022-03-30 12:20:00,229.98,230.21,229.42,229.9,18756.0,228.7396,228.9684,228.1827,228.6601,18756.0
2022-03-30 12:25:00,229.83,230.36,229.83,230.11,15295.0,228.5904,229.1176,228.5904,228.8689,15295.0
2022-03-30 12:30:00,230.14,230.14,229.86,230.13,14307.0,228.8988,228.8988,228.6203,228.8888,14307.0
2022-03-30 12:35:00,230.08,230.79,230.07,230.51,41960.0,228.8391,229.5453,228.8292,229.2668,41960.0
2022-03-30 12:40:00,230.59,230.68,230.17,230.44,8674.0,229.3463,229.4359,228.9286,229.1972,8674.0
2022-03-30 12:45:00,230.42,230.58,230.07,230.5,8096.0,229.1773,229.3364,228.8292,229.2568,8096.0
2022-03-30 12:50:00,230.47,230.82,230.37,230.72,13129.0,229.227,229.5751,229.1275,229.4756,13129.0
2022-03-30 12:55:00,230.8,231.15,230.58,230.91,17120.0,229.5552,229.9033,229.3364,229.6646,17120.0
2022-03-30 13:00:00,230.87,230.92,230.4,230.45,10013.0,229.6248,229.6746,229.1574,229.2071,10013.0
2022-03-30 13:05:00,230.53,230.53,229.91,230.0,11083.0,229.2867,229.2867,228.67,228.7595,11083.0
2022-03-30 13:10:00,229.98,230.36,229.98,230.36,9808.0,228.7396,229.1176,228.7396,229.1176,9808.0
2022-03-30 13:15:00,230.34,230.34,229.47,229.47,10143.0,229.0977,229.0977,228.2324,228.2324,10143.0
2022-03-30 13:20:00,229.34,229.74,229.14,229.63,13230.0,228.1031,228.5009,227.9042,228.3915,13230.0
2022-03-30 13:25:00,229.63,229.63,229.29,229.58,8749.0,228.3915,228.3915,228.0534,228.3418,8749.0
2022-03-30 13:30:00,229.57,229.72,229.47,229.6,6134.0,228.3319,228.481,228.2324,228.3617,6134.0
2022-03-30 13:35:00,229.55,229.63,229.16,229.16,6887.0,228.312,228.3915,227.9241,227.9241,6887.0
2022-03-30 13:40:00,229.1,229.43,228.91,229.3,9370.0,227.8644,228.1926,227.6754,228.0633,9370.0
2022-03-30 13:45:00,229.2,229.36,228.93,229.35,11554.0,227.9638,228.123,227.6953,228.113,11554.0
2022-03-30 13:50:00,229.33,229.54,229.22,229.27,6670.0,228.0931,228.302,227.9837,228.0335,6670.0
2022-03-30 13:55:00,229.38,229.38,227.84,228.69,24875.0,228.1429,228.1429,226.6112,227.4566,24875.0
2022-03-30 14:00:00,228.49,229.16,228.25,228.9,13772.0,227.2577,227.9241,227.019,227.6655,13772.0
2022-03-30 14:05:00,228.88,229.19,228.66,229.08,7434.0,227.6456,227.9539,227.4268,227.8445,7434.0
2022-03-30 14:10:00,229.03,229.27,228.88,229.27,13526.0,227.7948,228.0335,227.6456,228.0335,13526.0
2022-03-30 14:15:00,229.2,229.38,228.88,229.05,15279.0,227.9638,228.1429,227.6456,227.8147,15279.0
2022-03-30 14:20:00,229.0,229.0,228.52,228.88,17802.0,227.7649,227.7649,227.2875,227.6456,17802.0
2022-03-30 14:25:00,228.86,228.98,228.71,228.79,14504.0,227.6257,227.745,227.4765,227.5561,14504.0
2022-03-30 14:30:00,228.72,229.27,228.72,228.99,11413.0,227.4864,228.0335,227.4864,227.755,11413.0
2022-03-30 14:35:00,229.07,229.2,228.97,229.16,9429.0,227.8345,227.9638,227.7351,227.9241,9429.0
2022-03-30 14:40:00,229.04,229.04,228.54,228.84,11985.0,227.8047,227.8047,227.3074,227.6058,11985.0
2022-03-30 14:45:00,228.83,228.91,228.5,228.77,8132.0,227.5958,227.6754,227.2676,227.5362,8132.0
2022-03-30 14:50:00,228.75,228.89,228.67,228.8,10807.0,227.5163,227.6555,227.4367,227.566,10807.0
2022-03-30 14:55:00,228.78,229.12,228.64,228.79,13079.0,227.5461,227.8843,227.4069,227.5561,13079.0
2022-03-30 15:00:00,228.78,228.87,228.27,228.27,15780.0,227.5461,227.6356,227.0389,227.0389,15780.0
2022-03-30 15:05:00,228.24,228.48,228.19,228.27,16805.0,227.009,227.2477,226.9593,227.0389,16805.0
2022-03-30 15:10:00,228.24,228.47,228.12,228.44,8422.0,227.009,227.2378,226.8897,227.2079,8422.0
2022-03-30 15:15:00,228.43,228.55,227.47,227.57,20356.0,227.198,227.3174,226.2432,226.3426,20356.0
2022-03-30 15:20:00,227.49,227.57,227.01,227.06,15137.0,226.2631,226.3426,225.7857,225.8354,15137.0
2022-03-30 15:25:00,227.05,227.51,226.9,227.41,19493.0,225.8254,226.283,225.6763,226.1835,19493.0
2022-03-30 15:30:00,227.32,227.95,227.26,227.67,16429.0,226.094,226.7206,226.0343,226.4421,16429.0
2022-03-30 15:35:00,227.66,227.75,227.11,227.26,15815.0,226.4322,226.5217,225.8851,226.0343,15815.0
2022-03-30 15:40:00,227.2,227.5,226.94,227.21,17382.0,225.9746,226.273,225.716,225.9846,17382.0
2022-03-30 15:45:00,227.21,227.95,227.21,227.77,16821.0,225.9846,226.7206,225.9846,226.5416,16821.0
2022-03-30 15:50:00,227.28,227.44,226.82,226.82,31423.0,226.0542,226.2133,225.5967,225.5967,31423.0
2022-03-30 15:55:00,226.82,227.94,226.82,227.88,20717.0,225.5967,226.7106,225.5967,226.651,20717.0
2022-03-31 09:30:00,228.31,228.45,226.32,226.58,34745.0,227.0786,227.2179,225.0994,225.358,34745.0
2022-03-31 09:35:00,226.51,226.93,225.95,226.73,22408.0,225.2884,225.7061,224.7314,225.5072,22408.0
2022-03-31 09:40:00,226.53,226.87,225.69,225.96,24146.0,225.3082,225.6464,224.4728,224.7413,24146.0
2022-03-31 09:45:00,225.86,226.28,225.04,226.17,31611.0,224.6419,225.0596,223.8263,224.9502,31611.0
2022-03-31 09:50:00,226.07,226.88,225.98,226.07,20165.0,224.8507,225.6564,224.7612,224.8507,20165.0
2022-03-31 09:55:00,225.9,227.0,225.8,226.79,19629.0,224.6816,225.7757,224.5822,225.5668,19629.0
2022-03-31 10:00:00,226.82,226.82,225.5,225.65,21952.0,225.5967,225.5967,224.2838,224.433,21952.0
2022-03-31 10:05:00,225.95,226.68,225.79,226.62,14179.0,224.7314,225.4574,224.5722,225.3978,14179.0
2022-03-31 10:10:00,226.71,226.78,226.02,226.66,17766.0,225.4873,225.5569,224.801,225.4375,17766.0
2022-03-31 10:15:00,226.64,227.55,226.55,227.3,15130.0,225.4177,226.3227,225.3281,226.0741,15130.0
2022-03-31 10:20:00,227.35,227.37,226.65,226.97,10983.0,226.1238,226.1437,225.4276,225.7459,10983.0
2022-03-31 10:25:00,226.74,226.86,226.37,226.76,9758.0,225.5171,225.6365,225.1491,225.537,9758.0
2022-03-31 10:30:00,226.91,227.17,226.68,226.96,9810.0,225.6862,225.9448,225.4574,225.7359,9810.0
2022-03-31 10:35:00,226.87,226.92,226.2,226.39,16274.0,225.6464,225.6961,224.98,225.169,16274.0
2022-03-31 10:40:00,226.34,226.43,225.73,226.05,21429.0,225.1193,225.2088,224.5126,224.8308,21429.0
2022-03-31 10:45:00,225.96,226.64,225.95,226.5,24449.0,224.7413,225.4177,224.7314,225.2784,24449.0
2022-03-31 10:50:00,226.42,226.42,225.85,225.88,11463.0,225.1988,225.1988,224.6319,224.6618,11463.0
2022-03-31 10:55:00,225.91,226.21,225.86,225.9,23338.0,224.6916,224.99,224.6419,224.6816,23338.0
2022-03-31 11:00:00,225.8,225.8,225.02,225.25,44812.0,224.5822,224.5822,223.8064,224.0351,44812.0
2022-03-31 11:05:00,225.23,225.42,224.75,224.96,21638.0,224.0153,224.2042,223.5378,223.7467,21638.0
2022-03-31 11:10:00,224.91,224.91,224.43,224.65,20923.0,223.697,223.697,223.2196,223.4384,20923.0
2022-03-31 11:15:00,224.65,224.76,224.4,224.6,16349.0,223.4384,223.5478,223.1897,223.3887,16349.0
2022-03-31 11:20:00,224.61,225.45,224.52,225.14,16025.0,223.3986,224.2341,223.3091,223.9257,16025.0
2022-03-31 11:25:00,225.1,225.1,224.5,224.6,19631.0,223.886,223.886,223.2892,223.3887,19631.0
2022-03-31 11:30:00,224.62,224.91,224.49,224.8,7550.0,223.4085,223.697,223.2792,223.5876,7550.0
2022-03-31 11:35:00,224.88,225.06,224.71,224.73,9522.0,223.6671,223.8462,223.4981,223.518,9522.0
2022-03-31 11:40:00,224.84,225.37,224.84,225.2,10290.0,223.6274,224.1545,223.6274,223.9854,10290.0
2022-03-31 11:45:00,225.24,225.24,224.77,224.96,10814.0,224.0252,224.0252,223.5577,223.7467,10814.0
2022-03-31 11:50:00,224.85,224.98,224.71,224.77,8229.0,223.6373,223.7666,223.4981,223.5577,8229.0
2022-03-31 11:55:00,224.79,225.1,224.63,225.07,9005.0,223.5776,223.886,223.4185,223.8561,9005.0
2022-03-31 12:00:00,225.07,225.16,224.47,224.53,10846.0,223.8561,223.9456,223.2594,223.319,10846.0
2022-03-31 12:05:00,224.54,224.61,224.4,224.61,9879.0,223.329,223.3986,223.1897,223.3986,9879.0
2022-03-31 12:10:00,224.61,224.87,224.54,224.63,9208.0,223.3986,223.6572,223.329,223.4185,9208.0
2022-03-31 12:15:00,224.63,224.9,224.57,224.89,10938.0,223.4185,223.687,223.3588,223.6771,10938.0
2022-03-31 12:20:00,224.87,224.94,224.68,224.69,10145.0,223.6572,223.7268,223.4682,223.4782,10145.0
2022-03-31 12:25:00,224.65,224.75,224.34,224.44,13186.0,223.4384,223.5378,223.1301,223.2295,13186.0
2022-03-31 12:30:00,224.45,224.74,223.83,223.88,15289.0,223.2395,223.5279,222.6228,222.6725,15289.0
2022-03-31 12:35:00,223.79,224.31,223.76,224.21,9789.0,222.583,223.1002,222.5532,223.0008,9789.0
2022-03-31 12:40:00,224.13,224.27,223.86,224.13,6971.0,222.9212,223.0604,222.6526,222.9212,6971.0
2022-03-31 12:45:00,224.15,224.23,223.87,224.23,7837.0,222.9411,223.0207,222.6626,223.0207,7837.0
2022-03-31 12:50:00,224.22,224.35,223.98,224.1,7879.0,223.0107,223.14,222.772,222.8914,7879.0
2022-03-31 12:55:00,224.13,224.2,224.0,224.11,7507.0,222.9212,222.9908,222.7919,222.9013,7507.0
2022-03-31 13:00:00,224.1,224.67,224.08,224.67,6872.0,222.8914,223.4583,222.8715,223.4583,6872.0
2022-03-31 13:05:00,224.61,224.65,224.18,224.18,7165.0,223.3986,223.4384,222.9709,222.9709,7165.0
2022-03-31 13:10:00,224.22,224.52,224.16,224.43,8151.0,223.0107,223.3091,222.951,223.2196,8151.0
2022-03-31 13:15:00,224.49,224.86,224.35,224.84,8859.0,223.2792,223.6473,223.14,223.6274,8859.0
2022-03-31 13:20:00,224.85,225.1,224.54,224.56,6871.0,223.6373,223.886,223.329,223.3489,6871.0
2022-03-31 13:25:00,224.53,225.07,224.51,225.05,10054.0,223.319,223.8561,223.2991,223.8362,10054.0
2022-03-31 13:30:00,225.03,225.13,224.84,224.98,7405.0,223.8163,223.9158,223.6274,223.7666,7405.0
2022-03-31 13:35:00,224.96,224.96,224.72,224.84,5624.0,223.7467,223.7467,223.508,223.6274,5624.0
2022-03-31 13:40:00,224.75,224.98,224.7,224.81,6297.0,223.5378,223.7666,223.4881,223.5975,6297.0
2022-03-31 13:45:00,224.8,225.02,224.8,224.99,5969.0,223.5876,223.8064,223.5876,223.7766,5969.0
2022-03-31 13:50:00,225.0,225.05,224.75,224.92,15992.0,223.7865,223.8362,223.5378,223.7069,15992.0
2022-03-31 13:55:00,224.82,224.99,224.57,224.68,6594.0,223.6075,223.7766,223.3588,223.4682,6594.0
2022-03-31 14:00:00,224.66,224.69,224.22,224.24,9638.0,223.4483,223.4782,223.0107,223.0306,9638.0
2022-03-31 14:05:00,224.28,224.49,224.23,224.33,9435.0,223.0704,223.2792,223.0207,223.1201,9435.0
2022-03-31 14:10:00,224.31,224.45,224.1,224.21,8733.0,223.1002,223.2395,222.8914,223.0008,8733.0
2022-03-31 14:15:00,224.14,224.33,223.89,224.33,8723.0,222.9311,223.1201,222.6825,223.1201,8723.0
2022-03-31 14:20:00,224.36,224.76,224.25,224.53,5809.0,223.1499,223.5478,223.0405,223.319,5809.0
2022-03-31 14:25:00,224.52,224.88,224.3,224.83,9975.0,223.3091,223.6671,223.0903,223.6174,9975.0
2022-03-31 14:30:00,224.8,224.91,224.67,224.83,7709.0,223.5876,223.697,223.4583,223.6174,7709.0
2022-03-31 14:35:00,224.86,225.28,224.8,225.24,8691.0,223.6473,224.065,223.5876,224.0252,8691.0
2022-03-31 14:40:00,225.15,225.26,224.76,224.97,7700.0,223.9357,224.0451,223.5478,223.7567,7700.0
2022-03-31 14:45:00,224.95,225.02,224.78,224.82,8179.0,223.7368,223.8064,223.5677,223.6075,8179.0
2022-03-31 14:50:00,224.87,224.97,224.71,224.76,9303.0,223.6572,223.7567,223.4981,223.5478,9303.0
2022-03-31 14:55:00,224.77,225.57,224.66,225.49,13815.0,223.5577,224.3534,223.4483,224.2739,13815.0
2022-03-31 15:00:00,225.5,226.1,225.46,226.02,16914.0,224.2838,224.8806,224.244,224.801,16914.0
2022-03-31 15:05:00,226.01,226.13,225.73,225.94,11242.0,224.7911,224.9104,224.5126,224.7214,11242.0
2022-03-31 15:10:00,225.89,225.94,225.5,225.67,18000.0,224.6717,224.7214,224.2838,224.4529,18000.0
2022-03-31 15:15:00,225.69,225.69,225.1,225.1,11971.0,224.4728,224.4728,223.886,223.886,11971.0
2022-03-31 15:20:00,225.07,225.16,224.86,224.89,19146.0,223.8561,223.9456,223.6473,223.6771,19146.0
2022-03-31 15:25:00,224.85,224.9,224.53,224.78,15339.0,223.6373,223.687,223.319,223.5677,15339.0
2022-03-31 15:30:00,224.8,224.9,224.08,224.18,19965.0,223.5876,223.687,222.8715,222.9709,19965.0
2022-03-31 15:35:00,224.1,224.52,224.0,224.35,20960.0,222.8914,223.3091,222.7919,223.14,20960.0
2022-03-31 15:40:00,224.39,224.55,224.15,224.2,15322.0,223.1798,223.3389,222.9411,222.9908,15322.0
2022-03-31 15:45:00,224.22,224.85,224.22,224.46,19238.0,223.0107,223.6373,223.0107,223.2494,19238.0
2022-03-31 15:50:00,224.35,224.47,223.35,223.42,55597.0,223.14,223.2594,222.1454,222.215,55597.0
2022-03-31 15:55:00,223.43,223.55,222.26,222.32,70969.0,222.225,222.3443,221.0613,221.121,70969.0
2022-04-01 09:30:00,224.55,226.89,224.07,226.23,70794.0,223.3389,225.6663,222.8615,225.0099,70794.0
2022-04-01 09:35:00,226.2,226.71,224.8,225.16,35522.0,224.98,225.4873,223.5876,223.9456,35522.0
2022-04-01 09:40:00,225.09,225.6,224.72,225.12,24986.0,223.876,224.3833,223.508,223.9059,24986.0
2022-04-01 09:45:00,225.09,225.58,224.74,225.19,23851.0,223.876,224.3634,223.5279,223.9755,23851.0
2022-04-01 09:50:00,225.12,225.8,224.25,224.7,24709.0,223.9059,224.5822,223.0405,223.4881,24709.0
2022-04-01 09:55:00,224.75,225.38,224.64,225.19,22374.0,223.5378,224.1644,223.4284,223.9755,22374.0
2022-04-01 10:00:00,225.25,225.25,224.43,224.74,18744.0,224.0351,224.0351,223.2196,223.5279,18744.0
2022-04-01 10:05:00,224.72,225.15,224.46,224.89,14158.0,223.508,223.9357,223.2494,223.6771,14158.0
2022-04-01 10:10:00,224.91,226.0,224.88,225.91,18266.0,223.697,224.7811,223.6671,224.6916,18266.0
2022-04-01 10:15:00,225.91,225.91,225.25,225.25,14043.0,224.6916,224.6916,224.0351,224.0351,14043.0
2022-04-01 10:20:00,225.24,225.43,224.51,224.88,14208.0,224.0252,224.2142,223.2991,223.6671,14208.0
2022-04-01 10:25:00,225.01,225.01,224.49,225.0,11310.0,223.7964,223.7964,223.2792,223.7865,11310.0
2022-04-01 10:30:00,225.09,225.79,225.03,225.75,14262.0,223.876,224.5722,223.8163,224.5325,14262.0
2022-04-01 10:35:00,225.75,226.24,225.55,225.69,16248.0,224.5325,225.0198,224.3335,224.4728,16248.0
2022-04-01 10:40:00,225.64,225.91,225.07,225.73,15147.0,224.423,224.6916,223.8561,224.5126,15147.0
2022-04-01 10:45:00,225.75,226.4,225.75,226.28,12745.0,224.5325,225.1789,224.5325,225.0596,12745.0
2022-04-01 10:50:00,226.29,227.25,226.14,226.92,17657.0,225.0695,226.0244,224.9203,225.6961,17657.0
2022-04-01 10:55:00,226.89,227.16,226.53,226.81,19793.0,225.6663,225.9348,225.3082,225.5867,19793.0
2022-04-01 11:00:00,226.79,227.03,226.35,226.52,15395.0,225.5668,225.8055,225.1292,225.2983,15395.0
2022-04-01 11:05:00,226.62,226.64,225.91,226.11,8893.0,225.3978,225.4177,224.6916,224.8905,8893.0
2022-04-01 11:10:00,226.06,226.13,225.3,225.31,14986.0,224.8408,224.9104,224.0849,224.0948,14986.0
2022-04-01 11:15:00,225.24,225.44,225.0,225.15,12163.0,224.0252,224.2241,223.7865,223.9357,12163.0
2022-04-01 11:20:00,225.12,225.41,224.71,224.74,10495.0,223.9059,224.1943,223.4981,223.5279,10495.0
2022-04-01 11:25:00,224.7,224.73,224.21,224.4,12493.0,223.4881,223.518,223.0008,223.1897,12493.0
2022-04-01 11:30:00,224.46,224.49,223.91,224.01,12490.0,223.2494,223.2792,222.7024,222.8018,12490.0
2022-04-01 11:35:00,224.03,224.03,223.3,223.48,16091.0,222.8217,222.8217,222.0957,222.2747,16091.0
2022-04-01 11:40:00,223.51,223.61,223.2,223.42,13863.0,222.3045,222.404,221.9962,222.215,13863.0
2022-04-01 11:45:00,223.39,224.02,223.36,223.94,13562.0,222.1852,222.8118,222.1553,222.7322,13562.0
2022-04-01 11:50:00,223.93,224.3,223.74,224.15,9444.0,222.7223,223.0903,222.5333,222.9411,9444.0
2022-04-01 11:55:00,223.93,223.93,223.39,223.64,9600.0,222.7223,222.7223,222.1852,222.4338,9600.0
2022-04-01 12:00:00,223.6,223.61,223.27,223.32,8871.0,222.394,222.404,222.0658,222.1156,8871.0
2022-04-01 12:05:00,223.27,223.37,223.1,223.32,19672.0,222.0658,222.1653,221.8967,222.1156,19672.0
2022-04-01 12:10:00,223.35,223.97,223.35,223.91,10360.0,222.1454,222.7621,222.1454,222.7024,10360.0
2022-04-01 12:15:00,223.97,224.04,223.4,223.54,10567.0,222.7621,222.8317,222.1951,222.3344,10567.0
2022-04-01 12:20:00,223.65,224.43,223.64,224.3,11554.0,222.4438,223.2196,222.4338,223.0903,11554.0
2022-04-01 12:25:00,224.49,224.57,224.35,224.43,8041.0,223.2792,223.3588,223.14,223.2196,8041.0
2022-04-01 12:30:00,224.41,224.45,223.54,223.6,7827.0,223.1997,223.2395,222.3344,222.394,7827.0
2022-04-01 12:35:00,223.52,223.87,223.41,223.78,8505.0,222.3145,222.6626,222.2051,222.5731,8505.0
2022-04-01 12:40:00,224.01,224.13,223.7,224.13,6093.0,222.8018,222.9212,222.4935,222.9212,6093.0
2022-04-01 12:45:00,224.17,224.21,223.84,224.09,7125.0,222.961,223.0008,222.6328,222.8814,7125.0
2022-04-01 12:50:00,224.16,224.16,223.57,223.81,5132.0,222.951,222.951,222.3642,222.6029,5132.0
2022-04-01 12:55:00,223.78,223.96,223.48,223.62,7410.0,222.5731,222.7521,222.2747,222.4139,7410.0
2022-04-01 13:00:00,223.58,223.83,223.36,223.47,6341.0,222.3742,222.6228,222.1553,222.2647,6341.0
2022-04-01 13:05:00,223.58,223.9,223.55,223.57,7299.0,222.3742,222.6924,222.3443,222.3642,7299.0
2022-04-01 13:10:00,223.57,223.57,223.17,223.24,6223.0,222.3642,222.3642,221.9664,222.036,6223.0
2022-04-01 13:15:00,223.28,223.28,222.9,223.09,7565.0,222.0758,222.0758,221.6978,221.8868,7565.0
2022-04-01 13:20:00,223.03,223.49,222.73,223.39,10577.0,221.8271,222.2846,221.5287,222.1852,10577.0
2022-04-01 13:25:00,223.39,223.39,223.14,223.24,5991.0,222.1852,222.1852,221.9365,222.036,5991.0
2022-04-01 13:30:00,223.17,223.55,223.08,223.14,5165.0,221.9664,222.3443,221.8769,221.9365,5165.0
2022-04-01 13:35:00,223.2,224.33,223.2,224.2,10005.0,221.9962,223.1201,221.9962,222.9908,10005.0
2022-04-01 13:40:00,224.2,224.5,224.1,224.1,11229.0,222.9908,223.2892,222.8914,222.8914,11229.0
2022-04-01 13:45:00,224.04,224.05,223.7,223.8,10409.0,222.8317,222.8416,222.4935,222.593,10409.0
2022-04-01 13:50:00,223.82,223.82,223.44,223.48,7702.0,222.6129,222.6129,222.2349,222.2747,7702.0
2022-04-01 13:55:00,223.46,223.85,223.44,223.81,7244.0,222.2548,222.6427,222.2349,222.6029,7244.0
2022-04-01 14:00:00,223.76,223.96,223.57,223.96,6221.0,222.5532,222.7521,222.3642,222.7521,6221.0
2022-04-01 14:05:00,223.93,224.13,223.8,223.95,16167.0,222.7223,222.9212,222.593,222.7422,16167.0
2022-04-01 14:10:00,223.84,224.05,223.63,224.0,7550.0,222.6328,222.8416,222.4239,222.7919,7550.0
2022-04-01 14:15:00,224.12,224.49,224.07,224.28,8930.0,222.9112,223.2792,222.8615,223.0704,8930.0
2022-04-01 14:20:00,224.28,224.63,224.16,224.25,11205.0,223.0704,223.4185,222.951,223.0405,11205.0
2022-04-01 14:25:00,224.25,224.56,224.14,224.55,9626.0,223.0405,223.3489,222.9311,223.3389,9626.0
2022-04-01 14:30:00,224.57,225.1,224.57,225.08,15983.0,223.3588,223.886,223.3588,223.8661,15983.0
2022-04-01 14:35:00,225.09,225.14,224.63,224.77,6405.0,223.876,223.9257,223.4185,223.5577,6405.0
2022-04-01 14:40:00,224.75,225.06,224.74,224.98,7693.0,223.5378,223.8462,223.5279,223.7666,7693.0
2022-04-01 14:45:00,224.88,224.98,224.7,224.78,6516.0,223.6671,223.7666,223.4881,223.5677,6516.0
2022-04-01 14:50:00,224.76,224.79,224.46,224.53,7485.0,223.5478,223.5776,223.2494,223.319,7485.0
2022-04-01 14:55:00,224.56,224.81,224.35,224.53,14519.0,223.3489,223.5975,223.14,223.319,14519.0
2022-04-01 15:00:00,224.51,224.77,224.45,224.69,9940.0,223.2991,223.5577,223.2395,223.4782,9940.0
2022-04-01 15:05:00,224.66,224.78,224.07,224.09,14059.0,223.4483,223.5677,222.8615,222.8814,14059.0
2022-04-01 15:10:00,224.07,224.27,223.78,224.14,11703.0,222.8615,223.0604,222.5731,222.9311,11703.0
2022-04-01 15:15:00,224.23,224.3,223.38,223.38,14378.0,223.0207,223.0903,222.1752,222.1752,14378.0
2022-04-01 15:20:00,223.36,223.56,222.99,223.31,18450.0,222.1553,222.3543,221.7873,222.1056,18450.0
2022-04-01 15:25:00,223.33,223.72,223.26,223.55,16570.0,222.1255,222.5134,222.0559,222.3443,16570.0
2022-04-01 15:30:00,223.56,223.85,223.17,223.26,14395.0,222.3543,222.6427,221.9664,222.0559,14395.0
2022-04-01 15:35:00,223.31,223.46,223.13,223.39,14031.0,222.1056,222.2548,221.9266,222.1852,14031.0
2022-04-01 15:40:00,223.35,223.66,223.07,223.11,16420.0,222.1454,222.4537,221.8669,221.9067,16420.0
2022-04-01 15:45:00,223.14,223.59,223.08,223.58,16569.0,221.9365,222.3841,221.8769,222.3742,16569.0
2022-04-01 15:50:00,223.79,224.59,223.77,224.59,17296.0,222.583,223.3787,222.5631,223.3787,17296.0
2022-04-01 15:55:00,224.56,224.91,224.52,224.83,15927.0,223.3489,223.697,223.3091,223.6174,15927.0
2022-04-04 09:30:00,225.86,229.01,225.86,228.83,50768.0,224.6419,227.7749,224.6419,227.5958,50768.0
2022-04-04 09:35:00,228.81,230.42,228.62,229.81,48891.0,227.5759,229.1773,227.387,228.5706,48891.0
2022-04-04 09:40:00,229.92,230.92,229.83,230.83,43779.0,228.68,229.6746,228.5904,229.5851,43779.0
2022-04-04 09:45:00,230.83,231.05,230.37,230.87,40997.0,229.5851,229.8039,229.1275,229.6248,40997.0
2022-04-04 09:50:00,230.85,231.9,230.85,231.55,53401.0,229.6049,230.6493,229.6049,230.3012,53401.0
2022-04-04 09:55:00,231.56,232.17,231.09,231.58,67648.0,230.3111,230.9178,229.8437,230.331,67648.0
2022-04-04 10:00:00,231.75,231.92,230.67,230.91,25840.0,230.5001,230.6692,229.4259,229.6646,25840.0
2022-04-04 10:05:00,230.9,231.09,230.2,230.28,20112.0,229.6547,229.8437,228.9585,229.038,20112.0
2022-04-04 10:10:00,230.4,231.12,230.4,230.75,26837.0,229.1574,229.8735,229.1574,229.5055,26837.0
2022-04-04 10:15:00,230.72,231.26,230.0,231.26,26886.0,229.4756,230.0127,228.7595,230.0127,26886.0
2022-04-04 10:20:00,231.25,231.36,230.65,231.28,31705.0,230.0028,230.1122,229.406,230.0326,31705.0
2022-04-04 10:25:00,231.28,231.7,231.07,231.65,28029.0,230.0326,230.4504,229.8238,230.4006,28029.0
2022-04-04 10:30:00,231.67,232.25,231.67,232.25,37444.0,230.4205,230.9974,230.4205,230.9974,37444.0
2022-04-04 10:35:00,232.27,233.01,232.09,232.52,58334.0,231.0173,231.7533,230.8383,231.2659,58334.0
2022-04-04 10:40:00,232.63,232.63,231.55,231.97,19443.0,231.3753,231.3753,230.3012,230.7189,19443.0
2022-04-04 10:45:00,231.99,232.35,231.89,232.13,18025.0,230.7388,231.0969,230.6393,230.878,18025.0
2022-04-04 10:50:00,232.17,232.36,231.87,232.25,16569.0,230.9178,231.1068,230.6194,230.9974,16569.0
2022-04-04 10:55:00,232.24,233.34,232.16,233.21,45812.0,230.9874,232.0815,230.9079,231.9522,45812.0
2022-04-04 11:00:00,233.19,233.61,233.0,233.49,39044.0,231.9323,232.3501,231.7434,232.2307,39044.0
2022-04-04 11:05:00,233.55,233.72,233.13,233.35,24019.0,232.2904,232.4595,231.8726,232.0915,24019.0
2022-04-04 11:10:00,233.28,233.35,232.7,233.23,15831.0,232.0218,232.0915,231.445,231.9721,15831.0
2022-04-04 11:15:00,233.23,233.3,232.4,232.52,17071.0,231.9721,232.0417,231.1466,231.2659,17071.0
2022-04-04 11:20:00,232.44,232.71,232.15,232.36,10720.0,231.1864,231.4549,230.8979,231.1068,10720.0
2022-04-04 11:25:00,232.35,232.65,232.18,232.31,14361.0,231.0969,231.3952,230.9278,231.0571,14361.0
2022-04-04 11:30:00,232.35,232.76,232.1,232.2,14783.0,231.0969,231.5046,230.8482,230.9477,14783.0
2022-04-04 11:35:00,232.14,232.5,231.87,232.5,15981.0,230.888,231.246,230.6194,231.246,15981.0
2022-04-04 11:40:00,232.57,232.83,232.39,232.42,11185.0,231.3157,231.5743,231.1366,231.1665,11185.0
2022-04-04 11:45:00,232.33,232.84,232.31,232.76,10568.0,231.077,231.5842,231.0571,231.5046,10568.0
2022-04-04 11:50:00,232.77,233.02,232.77,232.95,11481.0,231.5146,231.7632,231.5146,231.6936,11481.0
2022-04-04 11:55:00,232.89,233.06,232.7,233.06,9510.0,231.6339,231.803,231.445,231.803,9510.0
2022-04-04 12:00:00,233.03,233.23,232.98,233.01,13954.0,231.7732,231.9721,231.7235,231.7533,13954.0
2022-04-04 12:05:00,233.02,233.15,232.82,233.01,10835.0,231.7632,231.8925,231.5643,231.7533,10835.0
2022-04-04 12:10:00,233.15,233.15,232.58,232.83,10070.0,231.8925,231.8925,231.3256,231.5743,10070.0
2022-04-04 12:15:00,232.81,233.16,232.77,232.95,11251.0,231.5544,231.9025,231.5146,231.6936,11251.0
2022-04-04 12:20:00,232.97,232.97,232.64,232.67,8554.0,231.7135,231.7135,231.3853,231.4151,8554.0
2022-04-04 12:25:00,232.78,233.54,232.77,233.48,16002.0,231.5245,232.2804,231.5146,232.2208,16002.0
2022-04-04 12:30:00,233.44,233.84,233.3,233.78,9986.0,232.181,232.5788,232.0417,232.5191,9986.0
2022-04-04 12:35:00,233.83,234.09,233.75,233.88,13944.0,232.5689,232.8275,232.4893,232.6186,13944.0
2022-04-04 12:40:00,233.9,233.91,233.55,233.91,10166.0,232.6385,232.6484,232.2904,232.6484,10166.0
2022-04-04 12:45:00,233.91,233.95,233.1,233.24,11253.0,232.6484,232.6882,231.8428,231.9821,11253.0
2022-04-04 12:50:00,233.24,233.93,233.23,233.86,11847.0,231.9821,232.6683,231.9721,232.5987,11847.0
2022-04-04 12:55:00,233.85,233.94,233.75,233.83,14447.0,232.5888,232.6783,232.4893,232.5689,14447.0
2022-04-04 13:00:00,233.76,233.81,233.55,233.71,13281.0,232.4993,232.549,232.2904,232.4495,13281.0
2022-04-04 13:05:00,233.69,233.98,233.55,233.97,12757.0,232.4296,232.7181,232.2904,232.7081,12757.0
2022-04-04 13:10:00,233.95,233.97,233.64,233.9,10424.0,232.6882,232.7081,232.3799,232.6385,10424.0
2022-04-04 13:15:00,233.9,233.97,233.59,233.95,12248.0,232.6385,232.7081,232.3302,232.6882,12248.0
2022-04-04 13:20:00,233.94,234.09,233.86,233.98,11955.0,232.6783,232.8275,232.5987,232.7181,11955.0
2022-04-04 13:25:00,233.96,233.96,233.36,233.47,12104.0,232.6982,232.6982,232.1014,232.2108,12104.0
2022-04-04 13:30:00,233.52,233.52,233.19,233.33,10729.0,232.2605,232.2605,231.9323,232.0716,10729.0
2022-04-04 13:35:00,233.34,233.37,232.71,233.06,13098.0,232.0815,232.1114,231.4549,231.803,13098.0
2022-04-04 13:40:00,233.06,233.07,232.54,232.64,13424.0,231.803,231.813,231.2858,231.3853,13424.0
2022-04-04 13:45:00,232.67,233.34,232.64,233.19,15379.0,231.4151,232.0815,231.3853,231.9323,15379.0
2022-04-04 13:50:00,233.25,233.42,233.09,233.1,8922.0,231.992,232.1611,231.8329,231.8428,8922.0
2022-04-04 13:55:00,233.12,233.54,233.12,233.5,17650.0,231.8627,232.2804,231.8627,232.2407,17650.0
2022-04-04 14:00:00,233.51,233.57,232.7,232.84,13504.0,232.2506,232.3103,231.445,231.5842,13504.0
2022-04-04 14:05:00,232.85,232.97,232.11,232.15,16986.0,231.5942,231.7135,230.8582,230.8979,16986.0
2022-04-04 14:10:00,232.1,232.46,231.96,232.39,15966.0,230.8482,231.2063,230.709,231.1366,15966.0
2022-04-04 14:15:00,232.41,232.66,232.2,232.57,13073.0,231.1565,231.4052,230.9477,231.3157,13073.0
2022-04-04 14:20:00,232.6,232.6,232.3,232.41,9031.0,231.3455,231.3455,231.0471,231.1565,9031.0
2022-04-04 14:25:00,232.44,232.91,232.36,232.85,14144.0,231.1864,231.6538,231.1068,231.5942,14144.0
2022-04-04 14:30:00,232.83,233.57,232.71,233.33,24102.0,231.5743,232.3103,231.4549,232.0716,24102.0
2022-04-04 14:35:00,233.37,233.64,233.13,233.64,17266.0,232.1114,232.3799,231.8726,232.3799,17266.0
2022-04-04 14:40:00,233.65,233.92,233.53,233.82,25759.0,232.3898,232.6584,232.2705,232.5589,25759.0
2022-04-04 14:45:00,233.87,233.98,233.67,233.73,8670.0,232.6087,232.7181,232.4097,232.4694,8670.0
2022-04-04 14:50:00,233.81,233.91,233.4,233.91,9126.0,232.549,232.6484,232.1412,232.6484,9126.0
2022-04-04 14:55:00,233.91,233.93,233.61,233.66,12553.0,232.6484,232.6683,232.3501,232.3998,12553.0
2022-04-04 15:00:00,233.68,233.69,233.24,233.35,11514.0,232.4197,232.4296,231.9821,232.0915,11514.0
2022-04-04 15:05:00,233.38,233.65,233.32,233.49,11700.0,232.1213,232.3898,232.0616,232.2307,11700.0
2022-04-04 15:10:00,233.53,233.68,233.27,233.45,10337.0,232.2705,232.4197,232.0119,232.1909,10337.0
2022-04-04 15:15:00,233.42,234.19,233.41,233.75,17906.0,232.1611,232.9269,232.1511,232.4893,17906.0
2022-04-04 15:20:00,233.79,233.91,233.51,233.65,13114.0,232.5291,232.6484,232.2506,232.3898,13114.0
2022-04-04 15:25:00,233.63,233.76,233.37,233.62,13528.0,232.37,232.4993,232.1114,232.36,13528.0
2022-04-04 15:30:00,233.6,234.27,233.59,234.15,20762.0,232.3401,233.0065,232.3302,232.8871,20762.0
2022-04-04 15:35:00,234.16,234.33,233.89,233.94,16902.0,232.8971,233.0662,232.6286,232.6783,16902.0
2022-04-04 15:40:00,233.94,233.99,233.54,233.54,16266.0,232.6783,232.728,232.2804,232.2804,16266.0
2022-04-04 15:45:00,233.43,233.95,233.28,233.5,33690.0,232.171,232.6882,232.0218,232.2407,33690.0
2022-04-04 15:50:00,233.69,233.84,233.2,233.84,43711.0,232.4296,232.5788,231.9423,232.5788,43711.0
2022-04-04 15:55:00,233.86,233.96,233.62,233.92,32276.0,232.5987,232.6982,232.36,232.6584,32276.0
2022-04-05 09:30:00,234.08,236.86,233.9,235.81,88698.0,232.8175,235.5825,232.6385,234.5382,88698.0
2022-04-05 09:35:00,235.93,236.78,233.37,234.71,56847.0,234.6575,235.503,232.1114,233.4441,56847.0
2022-04-05 09:40:00,234.76,234.87,232.84,233.01,51478.0,233.4939,233.6033,231.5842,231.7533,51478.0
2022-04-05 09:45:00,233.23,235.05,233.23,234.68,37987.0,231.9721,233.7823,231.9721,233.4143,37987.0
2022-04-05 09:50:00,234.63,234.65,232.82,232.84,32867.0,233.3646,233.3845,231.5643,231.5842,32867.0
2022-04-05 09:55:00,232.9,234.34,232.9,234.13,32827.0,231.6439,233.0761,231.6439,232.8673,32827.0
2022-04-05 10:00:00,234.05,234.94,233.44,234.38,24834.0,232.7877,233.6729,232.181,233.1159,24834.0
2022-04-05 10:05:00,234.23,234.23,231.71,231.71,37268.0,232.9667,232.9667,230.4603,230.4603,37268.0
2022-04-05 10:10:00,231.72,232.62,231.72,232.32,27925.0,230.4703,231.3654,230.4703,231.067,27925.0
2022-04-05 10:15:00,232.31,232.45,231.82,231.95,39997.0,231.0571,231.1963,230.5697,230.699,39997.0
2022-04-05 10:20:00,232.06,232.48,231.6,232.15,21699.0,230.8084,231.2262,230.3509,230.8979,21699.0
2022-04-05 10:25:00,232.16,232.63,231.78,232.44,18897.0,230.9079,231.3753,230.5299,231.1864,18897.0
2022-04-05 10:30:00,232.21,232.7,231.7,231.84,13938.0,230.9576,231.445,230.4504,230.5896,13938.0
2022-04-05 10:35:00,231.83,232.25,231.18,231.35,18171.0,230.5797,230.9974,229.9332,230.1022,18171.0
2022-04-05 10:40:00,231.36,231.87,231.35,231.76,25336.0,230.1122,230.6194,230.1022,230.51,25336.0
2022-04-05 10:45:00,231.65,232.03,231.48,231.79,17348.0,230.4006,230.7786,230.2315,230.5399,17348.0
2022-04-05 10:50:00,231.76,233.5,231.51,233.3,24402.0,230.51,232.2407,230.2614,232.0417,24402.0
2022-04-05 10:55:00,233.29,233.29,232.63,232.95,16403.0,232.0318,232.0318,231.3753,231.6936,16403.0
2022-04-05 11:00:00,233.05,233.38,232.29,232.64,17483.0,231.7931,232.1213,231.0372,231.3853,17483.0
2022-04-05 11:05:00,232.65,232.98,232.61,232.79,13507.0,231.3952,231.7235,231.3555,231.5345,13507.0
2022-04-05 11:10:00,232.83,233.02,232.41,232.91,10331.0,231.5743,231.7632,231.1565,231.6538,10331.0
2022-04-05 11:15:00,232.94,233.02,232.24,232.52,14563.0,231.6837,231.7632,230.9874,231.2659,14563.0
2022-04-05 11:20:00,232.5,232.96,232.5,232.54,11567.0,231.246,231.7036,231.246,231.2858,11567.0
2022-04-05 11:25:00,232.56,233.07,232.56,233.01,13256.0,231.3057,231.813,231.3057,231.7533,13256.0
2022-04-05 11:30:00,232.92,233.05,232.74,232.95,15771.0,231.6638,231.7931,231.4848,231.6936,15771.0
2022-04-05 11:35:00,232.95,233.05,232.45,232.47,63515.0,231.6936,231.7931,231.1963,231.2162,63515.0
2022-04-05 11:40:00,232.46,232.76,232.17,232.55,27306.0,231.2063,231.5046,230.9178,231.2958,27306.0
2022-04-05 11:45:00,232.5,232.66,232.35,232.47,13196.0,231.246,231.4052,231.0969,231.2162,13196.0
2022-04-05 11:50:00,232.45,233.09,232.36,232.95,26507.0,231.1963,231.8329,231.1068,231.6936,26507.0
2022-04-05 11:55:00,232.95,233.0,232.0,232.53,25255.0,231.6936,231.7434,230.7487,231.2759,25255.0
2022-04-05 12:00:00,232.55,233.0,232.55,232.79,15912.0,231.2958,231.7434,231.2958,231.5345,15912.0
2022-04-05 12:05:00,232.78,233.25,232.78,233.18,19166.0,231.5245,231.992,231.5245,231.9224,19166.0
2022-04-05 12:10:00,233.19,233.3,232.92,232.94,14743.0,231.9323,232.0417,231.6638,231.6837,14743.0
2022-04-05 12:15:00,232.96,232.96,231.65,231.65,15869.0,231.7036,231.7036,230.4006,230.4006,15869.0
2022-04-05 12:20:00,231.56,231.76,231.38,231.67,20021.0,230.3111,230.51,230.1321,230.4205,20021.0
2022-04-05 12:25:00,231.68,231.85,231.21,231.64,22111.0,230.4305,230.5996,229.963,230.3907,22111.0
2022-04-05 12:30:00,231.63,232.35,231.47,231.94,11617.0,230.3807,231.0969,230.2216,230.6891,11617.0
2022-04-05 12:35:00,231.84,232.63,231.79,232.56,17471.0,230.5896,231.3753,230.5399,231.3057,17471.0
2022-04-05 12:40:00,232.54,232.95,232.46,232.61,14799.0,231.2858,231.6936,231.2063,231.3555,14799.0
2022-04-05 12:45:00,232.68,233.14,232.6,233.14,16937.0,231.4251,231.8826,231.3455,231.8826,16937.0
2022-04-05 12:50:00,233.21,233.59,233.0,233.04,21699.0,231.9522,232.3302,231.7434,231.7831,21699.0
2022-04-05 12:55:00,233.07,233.16,232.93,233.01,10195.0,231.813,231.9025,231.6737,231.7533,10195.0
2022-04-05 13:00:00,233.0,233.5,232.95,233.35,13043.0,231.7434,232.2407,231.6936,232.0915,13043.0
2022-04-05 13:05:00,233.3,234.01,232.91,233.99,20655.0,232.0417,232.7479,231.6538,232.728,20655.0
2022-04-05 13:10:00,234.01,234.97,234.01,234.97,19154.0,232.7479,233.7027,232.7479,233.7027,19154.0
2022-04-05 13:15:00,235.0,235.28,234.85,235.14,21349.0,233.7326,234.0111,233.5834,233.8718,21349.0
2022-04-05 13:20:00,235.03,235.08,234.44,234.73,16461.0,233.7624,233.8121,233.1756,233.464,16461.0
2022-04-05 13:25:00,234.77,234.82,234.23,234.47,21028.0,233.5038,233.5535,232.9667,233.2054,21028.0
2022-04-05 13:30:00,234.44,234.52,234.05,234.19,19528.0,233.1756,233.2552,232.7877,232.9269,19528.0
2022-04-05 13:35:00,234.2,234.28,233.99,234.08,21416.0,232.9369,233.0164,232.728,232.8175,21416.0
2022-04-05 13:40:00,234.07,234.13,233.75,233.93,19400.0,232.8076,232.8673,232.4893,232.6683,19400.0
2022-04-05 13:45:00,233.87,233.9,233.44,233.63,33317.0,232.6087,232.6385,232.181,232.37,33317.0
2022-04-05 13:50:00,233.56,233.73,233.3,233.39,31869.0,232.3003,232.4694,232.0417,232.1312,31869.0
2022-04-05 13:55:00,233.46,234.03,233.35,234.03,20033.0,232.2009,232.7678,232.0915,232.7678,20033.0
2022-04-05 14:00:00,234.08,234.45,233.96,234.33,27218.0,232.8175,233.1855,232.6982,233.0662,27218.0
2022-04-05 14:05:00,234.35,234.63,234.11,234.25,20496.0,233.0861,233.3646,232.8474,232.9866,20496.0
2022-04-05 14:10:00,234.26,234.55,233.87,234.44,12594.0,232.9966,233.285,232.6087,233.1756,12594.0
2022-04-05 14:15:00,234.41,234.59,234.17,234.57,20754.0,233.1457,233.3248,232.907,233.3049,20754.0
2022-04-05 14:20:00,234.6,234.62,233.7,233.85,17928.0,233.3347,233.3546,232.4396,232.5888,17928.0
2022-04-05 14:25:00,233.85,234.2,233.79,233.88,13551.0,232.5888,232.9369,232.5291,232.6186,13551.0
2022-04-05 14:30:00,233.83,234.04,233.52,233.69,15722.0,232.5689,232.7777,232.2605,232.4296,15722.0
2022-04-05 14:35:00,233.68,233.75,232.72,232.76,24159.0,232.4197,232.4893,231.4649,231.5046,24159.0
2022-04-05 14:40:00,232.79,233.3,232.64,233.22,22314.0,231.5345,232.0417,231.3853,231.9622,22314.0
2022-04-05 14:45:00,233.26,233.5,232.97,233.29,18271.0,232.0019,232.2407,231.7135,232.0318,18271.0
2022-04-05 14:50:00,233.28,233.49,232.96,233.1,9908.0,232.0218,232.2307,231.7036,231.8428,9908.0
2022-04-05 14:55:00,233.17,233.26,232.6,232.68,23302.0,231.9124,232.0019,231.3455,231.4251,23302.0
2022-04-05 15:00:00,232.71,232.75,232.08,232.11,21717.0,231.4549,231.4947,230.8283,230.8582,21717.0
2022-04-05 15:05:00,232.13,232.19,231.92,231.97,37979.0,230.878,230.9377,230.6692,230.7189,37979.0
2022-04-05 15:10:00,231.97,232.15,231.68,231.93,28908.0,230.7189,230.8979,230.4305,230.6791,28908.0
2022-04-05 15:15:00,231.94,232.06,231.67,231.71,38074.0,230.6891,230.8084,230.4205,230.4603,38074.0
2022-04-05 15:20:00,231.71,232.12,231.54,232.11,25469.0,230.4603,230.8681,230.2912,230.8582,25469.0
2022-04-05 15:25:00,232.12,232.12,231.68,231.91,18622.0,230.8681,230.8681,230.4305,230.6592,18622.0
2022-04-05 15:30:00,231.88,231.89,231.46,231.51,22009.0,230.6294,230.6393,230.2117,230.2614,22009.0
2022-04-05 15:35:00,231.51,231.7,231.3,231.44,22608.0,230.2614,230.4504,230.0525,230.1918,22608.0
2022-04-05 15:40:00,231.46,231.82,231.23,231.81,25635.0,230.2117,230.5697,229.9829,230.5598,25635.0
2022-04-05 15:45:00,231.83,231.88,231.29,231.29,31174.0,230.5797,230.6294,230.0426,230.0426,31174.0
2022-04-05 15:50:00,231.21,231.76,231.13,231.57,37670.0,229.963,230.51,229.8834,230.3211,37670.0
2022-04-05 15:55:00,231.64,231.91,231.47,231.86,37509.0,230.3907,230.6592,230.2216,230.6095,37509.0
2022-04-06 09:30:00,226.78,228.87,226.78,227.73,42669.0,225.5569,227.6356,225.5569,226.5018,42669.0
2022-04-06 09:35:00,227.58,228.14,226.92,227.35,34384.0,226.3526,226.9096,225.6961,226.1238,34384.0
2022-04-06 09:40:00,227.25,227.62,226.77,226.77,32636.0,226.0244,226.3924,225.547,225.547,32636.0
2022-04-06 09:45:00,226.76,226.97,225.6,225.66,80796.0,225.537,225.7459,224.3833,224.4429,80796.0
2022-04-06 09:50:00,225.68,225.94,225.3,225.42,54615.0,224.4628,224.7214,224.0849,224.2042,54615.0
2022-04-06 09:55:00,225.39,225.66,224.06,224.09,106564.0,224.1744,224.4429,222.8516,222.8814,106564.0
2022-04-06 10:00:00,224.14,224.26,223.16,223.32,49606.0,222.9311,223.0505,221.9564,222.1156,49606.0
2022-04-06 10:05:00,223.29,223.34,222.61,223.09,52631.0,222.0857,222.1355,221.4094,221.8868,52631.0
2022-04-06 10:10:00,223.05,223.48,222.56,223.47,37063.0,221.847,222.2747,221.3597,222.2647,37063.0
2022-04-06 10:15:00,223.46,224.32,223.46,224.0,52042.0,222.2548,223.1102,222.2548,222.7919,52042.0
2022-04-06 10:20:00,224.0,224.23,223.69,223.69,17074.0,222.7919,223.0207,222.4836,222.4836,17074.0
2022-04-06 10:25:00,223.63,223.91,223.11,223.2,54783.0,222.4239,222.7024,221.9067,221.9962,54783.0
2022-04-06 10:30:00,223.18,223.57,222.42,222.68,34383.0,221.9763,222.3642,221.2204,221.479,34383.0
2022-04-06 10:35:00,222.69,223.18,222.59,223.17,31550.0,221.489,221.9763,221.3895,221.9664,31550.0
2022-04-06 10:40:00,223.15,224.02,222.72,223.9,20954.0,221.9465,222.8118,221.5188,222.6924,20954.0
2022-04-06 10:45:00,223.94,224.49,223.88,224.15,24589.0,222.7322,223.2792,222.6725,222.9411,24589.0
2022-04-06 10:50:00,224.21,224.77,224.1,224.52,26195.0,223.0008,223.5577,222.8914,223.3091,26195.0
2022-04-06 10:55:00,224.5,224.68,223.96,223.96,12693.0,223.2892,223.4682,222.7521,222.7521,12693.0
2022-04-06 11:00:00,223.88,224.21,223.55,223.92,11409.0,222.6725,223.0008,222.3443,222.7123,11409.0
2022-04-06 11:05:00,223.88,224.0,222.94,223.01,15797.0,222.6725,222.7919,221.7376,221.8072,15797.0
2022-04-06 11:10:00,223.04,223.95,223.04,223.75,11233.0,221.8371,222.7422,221.8371,222.5432,11233.0
2022-04-06 11:15:00,223.8,223.96,223.02,223.02,10618.0,222.593,222.7521,221.8172,221.8172,10618.0
2022-04-06 11:20:00,223.01,224.1,222.96,223.25,24855.0,221.8072,222.8914,221.7575,222.0459,24855.0
2022-04-06 11:25:00,223.34,223.61,223.17,223.44,14264.0,222.1355,222.404,221.9664,222.2349,14264.0
2022-04-06 11:30:00,223.51,223.54,222.85,223.13,15147.0,222.3045,222.3344,221.6481,221.9266,15147.0
2022-04-06 11:35:00,223.13,223.29,222.8,223.1,10757.0,221.9266,222.0857,221.5984,221.8967,10757.0
2022-04-06 11:40:00,223.12,223.68,223.12,223.68,8520.0,221.9166,222.4736,221.9166,222.4736,8520.0
2022-04-06 11:45:00,223.75,224.15,223.5,223.93,12143.0,222.5432,222.9411,222.2946,222.7223,12143.0
2022-04-06 11:50:00,223.9,224.44,223.77,224.41,12316.0,222.6924,223.2295,222.5631,223.1997,12316.0
2022-04-06 11:55:00,224.39,224.51,223.74,224.12,12258.0,223.1798,223.2991,222.5333,222.9112,12258.0
2022-04-06 12:00:00,224.21,224.42,223.78,223.85,9342.0,223.0008,223.2096,222.5731,222.6427,9342.0
2022-04-06 12:05:00,223.86,224.13,223.57,223.75,10398.0,222.6526,222.9212,222.3642,222.5432,10398.0
2022-04-06 12:10:00,223.76,223.82,223.22,223.22,12265.0,222.5532,222.6129,222.0161,222.0161,12265.0
2022-04-06 12:15:00,223.24,223.64,223.19,223.48,10763.0,222.036,222.4338,221.9863,222.2747,10763.0
2022-04-06 12:20:00,223.41,223.41,222.92,223.07,14659.0,222.2051,222.2051,221.7177,221.8669,14659.0
2022-04-06 12:25:00,223.03,223.24,222.84,222.93,10339.0,221.8271,222.036,221.6381,221.7277,10339.0
2022-04-06 12:30:00,222.81,223.41,222.7,222.91,10064.0,221.6083,222.2051,221.4989,221.7078,10064.0
2022-04-06 12:35:00,222.93,223.08,222.63,222.97,22354.0,221.7277,221.8769,221.4293,221.7674,22354.0
2022-04-06 12:40:00,222.94,223.05,222.57,222.71,13004.0,221.7376,221.847,221.3696,221.5088,13004.0
2022-04-06 12:45:00,222.73,222.94,222.26,222.85,14490.0,221.5287,221.7376,221.0613,221.6481,14490.0
2022-04-06 12:50:00,222.98,223.08,222.69,223.06,8615.0,221.7774,221.8769,221.489,221.857,8615.0
2022-04-06 12:55:00,223.09,223.45,223.02,223.11,10895.0,221.8868,222.2449,221.8172,221.9067,10895.0
2022-04-06 13:00:00,223.12,223.15,222.83,223.03,6670.0,221.9166,221.9465,221.6282,221.8271,6670.0
2022-04-06 13:05:00,223.07,223.2,222.76,222.88,7532.0,221.8669,221.9962,221.5586,221.6779,7532.0
2022-04-06 13:10:00,222.9,223.07,222.87,222.95,5488.0,221.6978,221.8669,221.668,221.7476,5488.0
2022-04-06 13:15:00,222.85,223.36,222.81,223.28,7689.0,221.6481,222.1553,221.6083,222.0758,7689.0
2022-04-06 13:20:00,223.23,223.58,223.21,223.44,36169.0,222.026,222.3742,222.0062,222.2349,36169.0
2022-04-06 13:25:00,223.44,223.47,223.1,223.16,6767.0,222.2349,222.2647,221.8967,221.9564,6767.0
2022-04-06 13:30:00,223.22,223.51,222.85,223.5,13664.0,222.0161,222.3045,221.6481,222.2946,13664.0
2022-04-06 13:35:00,223.52,223.53,223.05,223.48,13515.0,222.3145,222.3244,221.847,222.2747,13515.0
2022-04-06 13:40:00,223.53,224.13,223.41,223.88,48959.0,222.3244,222.9212,222.2051,222.6725,48959.0
2022-04-06 13:45:00,223.83,224.55,223.75,224.53,8903.0,222.6228,223.3389,222.5432,223.319,8903.0
2022-04-06 13:50:00,224.5,224.5,224.05,224.21,10934.0,223.2892,223.2892,222.8416,223.0008,10934.0
2022-04-06 13:55:00,224.18,224.3,223.65,223.65,9379.0,222.9709,223.0903,222.4438,222.4438,9379.0
2022-04-06 14:00:00,223.67,225.6,223.29,225.03,33333.0,222.4637,224.3833,222.0857,223.8163,33333.0
2022-04-06 14:05:00,224.95,225.01,223.32,223.43,16843.0,223.7368,223.7964,222.1156,222.225,16843.0
2022-04-06 14:10:00,223.24,223.41,222.22,222.28,19410.0,222.036,222.2051,221.0215,221.0812,19410.0
2022-04-06 14:15:00,222.17,222.17,221.43,221.63,34834.0,220.9718,220.9718,220.2358,220.4347,34834.0
2022-04-06 14:20:00,221.75,222.04,221.54,221.83,10752.0,220.554,220.8425,220.3452,220.6336,10752.0
2022-04-06 14:25:00,221.99,222.64,221.93,222.04,16141.0,220.7927,221.4392,220.7331,220.8425,16141.0
2022-04-06 14:30:00,222.07,224.1,222.01,223.99,20860.0,220.8723,222.8914,220.8126,222.7819,20860.0
2022-04-06 14:35:00,223.99,224.46,223.08,223.65,47229.0,222.7819,223.2494,221.8769,222.4438,47229.0
2022-04-06 14:40:00,223.46,224.22,222.86,223.95,32819.0,222.2548,223.0107,221.658,222.7422,32819.0
2022-04-06 14:45:00,223.82,224.29,222.99,223.13,16369.0,222.6129,223.0803,221.7873,221.9266,16369.0
2022-04-06 14:50:00,223.46,223.98,223.21,223.96,12696.0,222.2548,222.772,222.0062,222.7521,12696.0
2022-04-06 14:55:00,224.0,224.86,224.0,224.82,23053.0,222.7919,223.6473,222.7919,223.6075,23053.0
2022-04-06 15:00:00,224.83,225.93,224.83,225.85,26617.0,223.6174,224.7115,223.6174,224.6319,26617.0
2022-04-06 15:05:00,225.8,225.8,224.55,224.76,16660.0,224.5822,224.5822,223.3389,223.5478,16660.0
2022-04-06 15:10:00,224.76,225.14,224.43,225.04,12943.0,223.5478,223.9257,223.2196,223.8263,12943.0
2022-04-06 15:15:00,225.1,225.42,224.16,224.27,19556.0,223.886,224.2042,222.951,223.0604,19556.0
2022-04-06 15:20:00,224.32,224.32,223.5,223.67,14191.0,223.1102,223.1102,222.2946,222.4637,14191.0
2022-04-06 15:25:00,223.7,223.76,223.13,223.27,15963.0,222.4935,222.5532,221.9266,222.0658,15963.0
2022-04-06 15:30:00,223.1,223.67,222.75,222.87,21026.0,221.8967,222.4637,221.5486,221.668,21026.0
2022-04-06 15:35:00,222.84,224.18,222.74,224.09,17903.0,221.6381,222.9709,221.5387,222.8814,17903.0
2022-04-06 15:40:00,224.17,224.54,223.9,224.46,16062.0,222.961,223.329,222.6924,223.2494,16062.0
2022-04-06 15:45:00,224.39,225.3,224.3,224.88,15807.0,223.1798,224.0849,223.0903,223.6671,15807.0
2022-04-06 15:50:00,225.12,225.12,223.34,223.35,26280.0,223.9059,223.9059,222.1355,222.1454,26280.0
2022-04-06 15:55:00,223.39,223.9,223.16,223.37,28057.0,222.1852,222.6924,221.9564,222.1653,28057.0
2022-04-07 09:30:00,223.8,225.2,223.02,225.2,47744.0,222.593,223.9854,221.8172,223.9854,47744.0
2022-04-07 09:35:00,225.25,225.5,223.9,224.07,24111.0,224.0351,224.2838,222.6924,222.8615,24111.0
2022-04-07 09:40:00,224.21,224.68,223.0,223.27,24770.0,223.0008,223.4682,221.7973,222.0658,24770.0
2022-04-07 09:45:00,223.45,223.63,222.3,222.54,14680.0,222.2449,222.4239,221.1011,221.3398,14680.0
2022-04-07 09:50:00,222.56,224.25,222.56,224.12,18277.0,221.3597,223.0405,221.3597,222.9112,18277.0
2022-04-07 09:55:00,224.17,224.61,223.6,224.23,17394.0,222.961,223.3986,222.394,223.0207,17394.0
2022-04-07 10:00:00,224.12,225.05,223.73,224.24,16231.0,222.9112,223.8362,222.5233,223.0306,16231.0
2022-04-07 10:05:00,224.18,224.56,223.32,223.56,18868.0,222.9709,223.3489,222.1156,222.3543,18868.0
2022-04-07 10:10:00,223.54,224.58,223.29,224.26,11534.0,222.3344,223.3688,222.0857,223.0505,11534.0
2022-04-07 10:15:00,224.23,224.23,223.22,223.23,13558.0,223.0207,223.0207,222.0161,222.026,13558.0
2022-04-07 10:20:00,223.16,223.2,222.6,223.06,26507.0,221.9564,221.9962,221.3994,221.857,26507.0
2022-04-07 10:25:00,223.03,223.49,222.75,223.11,17063.0,221.8271,222.2846,221.5486,221.9067,17063.0
2022-04-07 10:30:00,223.06,223.6,222.76,223.11,12264.0,221.857,222.394,221.5586,221.9067,12264.0
2022-04-07 10:35:00,223.35,223.57,222.78,222.78,10561.0,222.1454,222.3642,221.5785,221.5785,10561.0
2022-04-07 10:40:00,222.77,222.77,222.1,222.36,15776.0,221.5685,221.5685,220.9021,221.1607,15776.0
2022-04-07 10:45:00,222.3,222.43,221.7,222.0,16517.0,221.1011,221.2304,220.5043,220.8027,16517.0
2022-04-07 10:50:00,222.03,222.8,222.03,222.39,14423.0,220.8325,221.5984,220.8325,221.1906,14423.0
2022-04-07 10:55:00,222.48,222.77,222.0,222.4,10322.0,221.2801,221.5685,220.8027,221.2005,10322.0
2022-04-07 11:00:00,222.35,222.94,222.32,222.89,15477.0,221.1508,221.7376,221.121,221.6879,15477.0
2022-04-07 11:05:00,222.73,222.73,221.84,221.84,10977.0,221.5287,221.5287,220.6435,220.6435,10977.0
2022-04-07 11:10:00,221.89,222.03,221.26,221.39,16677.0,220.6933,220.8325,220.0667,220.196,16677.0
2022-04-07 11:15:00,221.36,221.41,220.82,220.93,17185.0,220.1661,220.2159,219.629,219.7384,17185.0
2022-04-07 11:20:00,220.92,221.45,220.75,221.16,13634.0,219.7285,220.2556,219.5594,219.9672,13634.0
2022-04-07 11:25:00,221.19,221.4,220.5,220.64,12246.0,219.997,220.2059,219.3108,219.45,12246.0
2022-04-07 11:30:00,220.64,220.81,220.34,220.46,14273.0,219.45,219.6191,219.1516,219.271,14273.0
2022-04-07 11:35:00,220.48,220.77,220.4,220.5,11705.0,219.2909,219.5793,219.2113,219.3108,11705.0
2022-04-07 11:40:00,220.45,220.66,220.17,220.27,15169.0,219.261,219.4699,218.9825,219.082,15169.0
2022-04-07 11:45:00,220.28,220.99,220.28,220.42,15233.0,219.092,219.7981,219.092,219.2312,15233.0
2022-04-07 11:50:00,220.48,220.54,219.84,219.91,17605.0,219.2909,219.3506,218.6543,218.7239,17605.0
2022-04-07 11:55:00,219.96,220.4,219.82,220.32,12102.0,218.7737,219.2113,218.6344,219.1317,12102.0
2022-04-07 12:00:00,220.27,220.65,220.12,220.36,8675.0,219.082,219.46,218.9328,219.1715,8675.0
2022-04-07 12:05:00,220.4,220.73,220.25,220.68,9075.0,219.2113,219.5395,219.0621,219.4898,9075.0
2022-04-07 12:10:00,220.7,220.95,220.52,220.8,11678.0,219.5097,219.7583,219.3307,219.6091,11678.0
2022-04-07 12:15:00,220.83,220.92,220.36,220.44,9245.0,219.639,219.7285,219.1715,219.2511,9245.0
2022-04-07 12:20:00,220.39,221.11,220.39,220.58,8058.0,219.2014,219.9175,219.2014,219.3903,8058.0
2022-04-07 12:25:00,220.61,220.87,220.27,220.56,14562.0,219.4202,219.6788,219.082,219.3704,14562.0
2022-04-07 12:30:00,220.32,220.52,220.09,220.13,6709.0,219.1317,219.3307,218.903,218.9428,6709.0
2022-04-07 12:35:00,220.08,220.32,219.61,219.64,9820.0,218.893,219.1317,218.4256,218.4554,9820.0
2022-04-07 12:40:00,219.58,219.68,219.17,219.2,12823.0,218.3957,218.4952,217.9879,218.0178,12823.0
2022-04-07 12:45:00,219.19,219.46,218.63,218.74,13679.0,218.0078,218.2764,217.4509,217.5603,13679.0
2022-04-07 12:50:00,218.74,219.26,218.74,219.19,10064.0,217.5603,218.0775,217.5603,218.0078,10064.0
2022-04-07 12:55:00,219.16,219.66,219.15,219.45,10486.0,217.978,218.4753,217.968,218.2664,10486.0
2022-04-07 13:00:00,219.39,220.0,219.21,219.83,8217.0,218.2068,218.8135,218.0277,218.6444,8217.0
2022-04-07 13:05:00,219.83,220.14,219.61,219.96,9105.0,218.6444,218.9527,218.4256,218.7737,9105.0
2022-04-07 13:10:00,219.95,220.69,219.8,220.26,16682.0,218.7637,219.4997,218.6145,219.0721,16682.0
2022-04-07 13:15:00,220.26,221.02,220.16,220.86,12415.0,219.0721,219.828,218.9726,219.6688,12415.0
2022-04-07 13:20:00,220.86,221.17,220.7,221.01,14005.0,219.6688,219.9772,219.5097,219.818,14005.0
2022-04-07 13:25:00,221.0,222.01,220.9,221.64,12817.0,219.8081,220.8126,219.7086,220.4446,12817.0
2022-04-07 13:30:00,221.61,222.21,221.32,221.38,14050.0,220.4148,221.0115,220.1263,220.186,14050.0
2022-04-07 13:35:00,221.38,221.7,221.17,221.19,9786.0,220.186,220.5043,219.9772,219.997,9786.0
2022-04-07 13:40:00,221.28,221.49,221.08,221.08,7243.0,220.0866,220.2954,219.8876,219.8876,7243.0
2022-04-07 13:45:00,221.08,221.34,220.26,220.27,19061.0,219.8876,220.1462,219.0721,219.082,19061.0
2022-04-07 13:50:00,220.3,220.84,220.16,220.67,7628.0,219.1118,219.6489,218.9726,219.4799,7628.0
2022-04-07 13:55:00,220.6,221.68,220.6,221.57,12545.0,219.4102,220.4844,219.4102,220.375,12545.0
2022-04-07 14:00:00,221.55,221.97,221.48,221.61,11310.0,220.3551,220.7728,220.2855,220.4148,11310.0
2022-04-07 14:05:00,221.64,221.76,221.24,221.76,8287.0,220.4446,220.564,220.0468,220.564,8287.0
2022-04-07 14:10:00,221.76,221.76,221.36,221.41,8371.0,220.564,220.564,220.1661,220.2159,8371.0
2022-04-07 14:15:00,221.4,221.41,221.03,221.11,10196.0,220.2059,220.2159,219.8379,219.9175,10196.0
2022-04-07 14:20:00,221.23,221.73,221.19,221.72,8136.0,220.0368,220.5341,219.997,220.5242,8136.0
2022-04-07 14:25:00,221.82,222.8,221.35,221.45,30978.0,220.6236,221.5984,220.1562,220.2556,30978.0
2022-04-07 14:30:00,221.36,221.76,221.31,221.72,11324.0,220.1661,220.564,220.1164,220.5242,11324.0
2022-04-07 14:35:00,221.7,221.71,221.29,221.66,8425.0,220.5043,220.5142,220.0965,220.4645,8425.0
2022-04-07 14:40:00,221.59,221.87,221.29,221.86,6535.0,220.3949,220.6734,220.0965,220.6634,6535.0
2022-04-07 14:45:00,221.85,222.13,221.48,221.99,11403.0,220.6535,220.932,220.2855,220.7927,11403.0
2022-04-07 14:50:00,221.85,222.81,221.75,222.49,15296.0,220.6535,221.6083,220.554,221.29,15296.0
2022-04-07 14:55:00,222.52,223.02,222.5,222.98,13147.0,221.3199,221.8172,221.3,221.7774,13147.0
2022-04-07 15:00:00,222.85,223.54,222.75,223.4,17047.0,221.6481,222.3344,221.5486,222.1951,17047.0
2022-04-07 15:05:00,223.4,223.72,223.25,223.53,15149.0,222.1951,222.5134,222.0459,222.3244,15149.0
2022-04-07 15:10:00,223.58,224.49,223.53,224.49,18984.0,222.3742,223.2792,222.3244,223.2792,18984.0
2022-04-07 15:15:00,224.47,224.76,223.86,223.92,25855.0,223.2594,223.5478,222.6526,222.7123,25855.0
2022-04-07 15:20:00,223.77,223.81,223.42,223.6,13256.0,222.5631,222.6029,222.215,222.394,13256.0
2022-04-07 15:25:00,223.62,223.94,223.22,223.35,11801.0,222.4139,222.7322,222.0161,222.1454,11801.0
2022-04-07 15:30:00,223.43,224.13,223.32,224.13,10918.0,222.225,222.9212,222.1156,222.9212,10918.0
2022-04-07 15:35:00,224.2,224.24,224.01,224.21,9616.0,222.9908,223.0306,222.8018,223.0008,9616.0
2022-04-07 15:40:00,224.32,224.66,224.16,224.45,15974.0,223.1102,223.4483,222.951,223.2395,15974.0
2022-04-07 15:45:00,224.42,224.85,223.92,224.02,14743.0,223.2096,223.6373,222.7123,222.8118,14743.0
2022-04-07 15:50:00,223.86,224.34,223.07,223.26,16485.0,222.6526,223.1301,221.8669,222.0559,16485.0
2022-04-07 15:55:00,223.31,223.35,222.65,222.71,21276.0,222.1056,222.1454,221.4492,221.5088,21276.0
2022-04-08 09:30:00,222.38,222.69,221.4,221.84,31755.0,221.1806,221.489,220.2059,220.6435,31755.0
2022-04-08 09:35:00,221.8,222.42,220.92,221.81,31044.0,220.6038,221.2204,219.7285,220.6137,31044.0
2022-04-08 09:40:00,221.58,222.42,220.83,221.81,27510.0,220.3849,221.2204,219.639,220.6137,27510.0
2022-04-08 09:45:00,221.66,222.35,221.4,221.81,21305.0,220.4645,221.1508,220.2059,220.6137,21305.0
2022-04-08 09:50:00,221.8,221.84,220.69,221.02,38447.0,220.6038,220.6435,219.4997,219.828,38447.0
2022-04-08 09:55:00,221.07,221.12,220.09,220.35,26283.0,219.8777,219.9274,218.903,219.1616,26283.0
2022-04-08 10:00:00,220.19,221.42,220.19,221.42,18457.0,219.0024,220.2258,219.0024,220.2258,18457.0
2022-04-08 10:05:00,221.43,222.79,221.05,222.64,13610.0,220.2358,221.5884,219.8578,221.4392,13610.0
2022-04-08 10:10:00,222.57,222.84,221.98,222.71,13270.0,221.3696,221.6381,220.7828,221.5088,13270.0
2022-04-08 10:15:00,222.75,222.85,221.89,222.59,13724.0,221.5486,221.6481,220.6933,221.3895,13724.0
2022-04-08 10:20:00,222.78,223.92,222.75,223.55,24605.0,221.5785,222.7123,221.5486,222.3443,24605.0
2022-04-08 10:25:00,223.63,224.71,223.51,224.43,37838.0,222.4239,223.4981,222.3045,223.2196,37838.0
2022-04-08 10:30:00,224.39,224.55,223.31,223.95,24678.0,223.1798,223.3389,222.1056,222.7422,24678.0
2022-04-08 10:35:00,223.9,224.07,223.48,223.76,13398.0,222.6924,222.8615,222.2747,222.5532,13398.0
2022-04-08 10:40:00,223.85,224.13,223.28,223.28,32521.0,222.6427,222.9212,222.0758,222.0758,32521.0
2022-04-08 10:45:00,223.14,223.42,222.64,222.66,12794.0,221.9365,222.215,221.4392,221.4591,12794.0
2022-04-08 10:50:00,222.62,224.26,222.62,223.94,10120.0,221.4193,223.0505,221.4193,222.7322,10120.0
2022-04-08 10:55:00,223.89,224.58,223.89,224.58,12080.0,222.6825,223.3688,222.6825,223.3688,12080.0
2022-04-08 11:00:00,224.52,225.06,224.23,224.64,17883.0,223.3091,223.8462,223.0207,223.4284,17883.0
2022-04-08 11:05:00,224.65,224.74,224.15,224.25,8354.0,223.4384,223.5279,222.9411,223.0405,8354.0
2022-04-08 11:10:00,224.27,224.41,223.94,224.08,10950.0,223.0604,223.1997,222.7322,222.8715,10950.0
2022-04-08 11:15:00,224.14,224.14,223.56,223.61,7936.0,222.9311,222.9311,222.3543,222.404,7936.0
2022-04-08 11:20:00,223.58,223.58,223.03,223.21,9936.0,222.3742,222.3742,221.8271,222.0062,9936.0
2022-04-08 11:25:00,223.24,223.61,223.19,223.42,6588.0,222.036,222.404,221.9863,222.215,6588.0
2022-04-08 11:30:00,223.43,223.79,223.23,223.26,9373.0,222.225,222.583,222.026,222.0559,9373.0
2022-04-08 11:35:00,223.21,223.21,222.57,223.14,8849.0,222.0062,222.0062,221.3696,221.9365,8849.0
2022-04-08 11:40:00,223.2,223.45,223.04,223.45,5898.0,221.9962,222.2449,221.8371,222.2449,5898.0
2022-04-08 11:45:00,223.22,224.15,223.22,223.73,6475.0,222.0161,222.9411,222.0161,222.5233,6475.0
2022-04-08 11:50:00,223.68,224.46,223.68,224.16,5375.0,222.4736,223.2494,222.4736,222.951,5375.0
2022-04-08 11:55:00,224.1,224.43,223.95,224.34,6183.0,222.8914,223.2196,222.7422,223.1301,6183.0
2022-04-08 12:00:00,224.39,224.39,223.92,224.21,5279.0,223.1798,223.1798,222.7123,223.0008,5279.0
2022-04-08 12:05:00,224.18,224.42,223.75,224.19,7595.0,222.9709,223.2096,222.5432,222.9809,7595.0
2022-04-08 12:10:00,224.31,224.5,223.81,223.99,6212.0,223.1002,223.2892,222.6029,222.7819,6212.0
2022-04-08 12:15:00,224.01,224.54,223.34,224.44,15188.0,222.8018,223.329,222.1355,223.2295,15188.0
2022-04-08 12:20:00,224.42,224.88,224.38,224.64,11744.0,223.2096,223.6671,223.1698,223.4284,11744.0
2022-04-08 12:25:00,224.65,225.0,224.65,224.81,8150.0,223.4384,223.7865,223.4384,223.5975,8150.0
2022-04-08 12:30:00,224.8,224.8,224.39,224.44,5391.0,223.5876,223.5876,223.1798,223.2295,5391.0
2022-04-08 12:35:00,224.51,224.51,224.25,224.42,8713.0,223.2991,223.2991,223.0405,223.2096,8713.0
2022-04-08 12:40:00,224.48,224.69,224.3,224.3,9064.0,223.2693,223.4782,223.0903,223.0903,9064.0
2022-04-08 12:45:00,224.34,224.6,224.17,224.26,5029.0,223.1301,223.3887,222.961,223.0505,5029.0
2022-04-08 12:50:00,224.21,224.59,224.14,224.56,3230.0,223.0008,223.3787,222.9311,223.3489,3230.0
2022-04-08 12:55:00,224.5,224.63,224.36,224.52,4633.0,223.2892,223.4185,223.1499,223.3091,4633.0
2022-04-08 13:00:00,224.52,224.52,223.82,224.25,5867.0,223.3091,223.3091,222.6129,223.0405,5867.0
2022-04-08 13:05:00,224.2,224.27,223.87,224.21,4850.0,222.9908,223.0604,222.6626,223.0008,4850.0
2022-04-08 13:10:00,224.22,224.22,223.6,223.72,5677.0,223.0107,223.0107,222.394,222.5134,5677.0
2022-04-08 13:15:00,223.76,223.83,223.56,223.79,5795.0,222.5532,222.6228,222.3543,222.583,5795.0
2022-04-08 13:20:00,223.78,224.23,223.78,224.1,4656.0,222.5731,223.0207,222.5731,222.8914,4656.0
2022-04-08 13:25:00,224.13,224.13,223.73,223.73,5837.0,222.9212,222.9212,222.5233,222.5233,5837.0
2022-04-08 13:30:00,223.75,223.75,223.47,223.47,4759.0,222.5432,222.5432,222.2647,222.2647,4759.0
2022-04-08 13:35:00,223.48,223.65,223.34,223.52,4696.0,222.2747,222.4438,222.1355,222.3145,4696.0
2022-04-08 13:40:00,223.52,223.7,223.3,223.54,6421.0,222.3145,222.4935,222.0957,222.3344,6421.0
2022-04-08 13:45:00,223.57,223.6,223.27,223.29,6020.0,222.3642,222.394,222.0658,222.0857,6020.0
2022-04-08 13:50:00,223.25,223.69,223.2,223.53,5527.0,222.0459,222.4836,221.9962,222.3244,5527.0
2022-04-08 13:55:00,223.5,223.73,223.43,223.72,4786.0,222.2946,222.5233,222.225,222.5134,4786.0
2022-04-08 14:00:00,223.58,223.94,223.3,223.32,5723.0,222.3742,222.7322,222.0957,222.1156,5723.0
2022-04-08 14:05:00,223.33,223.44,223.13,223.3,7135.0,222.1255,222.2349,221.9266,222.0957,7135.0
2022-04-08 14:10:00,223.4,223.53,223.24,223.47,8625.0,222.1951,222.3244,222.036,222.2647,8625.0
2022-04-08 14:15:00,223.47,223.48,223.25,223.44,8117.0,222.2647,222.2747,222.0459,222.2349,8117.0
2022-04-08 14:20:00,223.48,223.8,222.94,223.05,10769.0,222.2747,222.593,221.7376,221.847,10769.0
2022-04-08 14:25:00,222.99,222.99,222.57,222.6,13744.0,221.7873,221.7873,221.3696,221.3994,13744.0
2022-04-08 14:30:00,222.62,222.66,222.36,222.5,13390.0,221.4193,221.4591,221.1607,221.3,13390.0
2022-04-08 14:35:00,222.49,222.97,222.32,222.79,10797.0,221.29,221.7674,221.121,221.5884,10797.0
2022-04-08 14:40:00,222.88,222.96,222.61,222.62,5380.0,221.6779,221.7575,221.4094,221.4193,5380.0
2022-04-08 14:45:00,222.72,223.26,222.72,223.23,5240.0,221.5188,222.0559,221.5188,222.026,5240.0
2022-04-08 14:50:00,223.28,223.54,223.13,223.31,5924.0,222.0758,222.3344,221.9266,222.1056,5924.0
2022-04-08 14:55:00,223.32,223.34,222.94,222.98,7199.0,222.1156,222.1355,221.7376,221.7774,7199.0
2022-04-08 15:00:00,222.98,223.13,222.94,222.99,28420.0,221.7774,221.9266,221.7376,221.7873,28420.0
2022-04-08 15:05:00,223.06,223.13,222.8,222.88,10252.0,221.857,221.9266,221.5984,221.6779,10252.0
2022-04-08 15:10:00,222.85,223.84,222.75,223.66,24759.0,221.6481,222.6328,221.5486,222.4537,24759.0
2022-04-08 15:15:00,223.66,224.49,223.55,223.58,20587.0,222.4537,223.2792,222.3443,222.3742,20587.0
2022-04-08 15:20:00,223.55,223.65,223.26,223.57,9379.0,222.3443,222.4438,222.0559,222.3642,9379.0
2022-04-08 15:25:00,223.53,224.03,223.51,223.96,8386.0,222.3244,222.8217,222.3045,222.7521,8386.0
2022-04-08 15:30:00,223.95,224.33,223.61,223.61,11099.0,222.7422,223.1201,222.404,222.404,11099.0
2022-04-08 15:35:00,223.61,223.63,223.24,223.25,12498.0,222.404,222.4239,222.036,222.0459,12498.0
2022-04-08 15:40:00,223.28,223.61,223.26,223.61,11749.0,222.0758,222.404,222.0559,222.404,11749.0
2022-04-08 15:45:00,223.6,223.67,222.8,222.81,9245.0,222.394,222.4637,221.5984,221.6083,9245.0
2022-04-08 15:50:00,222.77,222.84,222.16,222.21,22594.0,221.5685,221.6381,220.9618,221.0115,22594.0
2022-04-08 15:55:00,222.32,222.4,221.89,222.4,14457.0,221.121,221.2005,220.6933,221.2005,14457.0
2022-04-11 09:30:00,218.47,219.21,217.3,217.43,43823.0,217.2917,218.0277,216.128,216.2573,43823.0
2022-04-11 09:35:00,217.53,218.35,217.1,217.48,26060.0,216.3568,217.1724,215.9291,216.3071,26060.0
2022-04-11 09:40:00,217.6,218.78,217.43,218.55,24229.0,216.4264,217.6,216.2573,217.3713,24229.0
2022-04-11 09:45:00,218.76,220.16,218.34,219.61,36822.0,217.5802,218.9726,217.1624,218.4256,36822.0
2022-04-11 09:50:00,219.47,220.09,219.32,220.03,22900.0,218.2863,218.903,218.1371,218.8433,22900.0
2022-04-11 09:55:00,220.2,220.2,219.47,219.62,23472.0,219.0124,219.0124,218.2863,218.4355,23472.0
2022-04-11 10:00:00,219.52,220.58,218.95,219.78,27979.0,218.3361,219.3903,217.7691,218.5947,27979.0
2022-04-11 10:05:00,219.5,220.23,219.27,219.75,12188.0,218.3162,219.0422,218.0874,218.5648,12188.0
2022-04-11 10:10:00,219.65,220.21,219.17,219.56,14465.0,218.4654,219.0223,217.9879,218.3758,14465.0
2022-04-11 10:15:00,219.69,220.18,218.68,218.81,17509.0,218.5051,218.9925,217.5006,217.6299,17509.0
2022-04-11 10:20:00,218.85,219.16,218.84,219.07,11934.0,217.6697,217.978,217.6597,217.8885,11934.0
2022-04-11 10:25:00,219.06,219.15,218.05,218.2,16001.0,217.8785,217.968,216.874,217.0232,16001.0
2022-04-11 10:30:00,218.17,218.64,217.92,218.4,29030.0,216.9933,217.4608,216.7447,217.2221,29030.0
2022-04-11 10:35:00,218.35,218.35,216.56,216.69,32653.0,217.1724,217.1724,215.392,215.5213,32653.0
2022-04-11 10:40:00,216.66,216.66,215.65,215.84,41381.0,215.4915,215.4915,214.4869,214.6759,41381.0
2022-04-11 10:45:00,215.89,215.95,215.29,215.29,35914.0,214.7256,214.7853,214.1289,214.1289,35914.0
2022-04-11 10:50:00,215.25,215.93,215.24,215.89,25651.0,214.0891,214.7654,214.0791,214.7256,25651.0
2022-04-11 10:55:00,215.92,216.12,215.69,215.98,15802.0,214.7555,214.9544,214.5267,214.8151,15802.0
2022-04-11 11:00:00,215.94,216.49,215.7,216.21,13850.0,214.7754,215.3224,214.5367,215.0439,13850.0
2022-04-11 11:05:00,216.25,216.88,216.16,216.55,15240.0,215.0837,215.7103,214.9942,215.3821,15240.0
2022-04-11 11:10:00,216.46,217.04,216.44,216.88,9115.0,215.2926,215.8694,215.2727,215.7103,9115.0
2022-04-11 11:15:00,216.8,217.0,216.55,216.84,6765.0,215.6307,215.8296,215.3821,215.6705,6765.0
2022-04-11 11:20:00,216.87,217.18,216.81,216.81,7081.0,215.7003,216.0087,215.6407,215.6407,7081.0
2022-04-11 11:25:00,216.83,217.3,216.77,217.11,9173.0,215.6606,216.128,215.6009,215.9391,9173.0
2022-04-11 11:30:00,217.18,217.64,217.14,217.6,10290.0,216.0087,216.4662,215.9689,216.4264,10290.0
2022-04-11 11:35:00,217.58,217.93,217.41,217.41,11319.0,216.4065,216.7546,216.2374,216.2374,11319.0
2022-04-11 11:40:00,217.39,217.66,217.36,217.5,11704.0,216.2175,216.4861,216.1877,216.3269,11704.0
2022-04-11 11:45:00,217.55,217.73,217.16,217.57,9077.0,216.3767,216.5557,215.9888,216.3966,9077.0
2022-04-11 11:50:00,217.56,218.16,217.28,218.02,21814.0,216.3866,216.9834,216.1081,216.8441,21814.0
2022-04-11 11:55:00,218.05,218.14,217.77,218.0,11470.0,216.874,216.9635,216.5955,216.8243,11470.0
2022-04-11 12:00:00,217.97,217.97,217.47,217.82,8679.0,216.7944,216.7944,216.2971,216.6452,8679.0
2022-04-11 12:05:00,217.75,218.1,217.69,217.76,20439.0,216.5756,216.9237,216.5159,216.5855,20439.0
2022-04-11 12:10:00,217.89,217.95,217.4,217.65,7039.0,216.7148,216.7745,216.2275,216.4761,7039.0
2022-04-11 12:15:00,217.63,218.09,217.58,218.07,14966.0,216.4562,216.9138,216.4065,216.8939,14966.0
2022-04-11 12:20:00,218.13,218.28,217.63,217.63,16761.0,216.9535,217.1027,216.4562,216.4562,16761.0
2022-04-11 12:25:00,217.64,217.8,217.42,217.75,10178.0,216.4662,216.6253,216.2474,216.5756,10178.0
2022-04-11 12:30:00,217.72,217.97,217.7,217.82,9233.0,216.5458,216.7944,216.5259,216.6452,9233.0
2022-04-11 12:35:00,217.88,218.33,217.84,218.32,11093.0,216.7049,217.1525,216.6651,217.1425,11093.0
2022-04-11 12:40:00,218.28,218.65,218.15,218.64,7153.0,217.1027,217.4707,216.9734,217.4608,7153.0
2022-04-11 12:45:00,218.68,219.12,218.6,219.01,11941.0,217.5006,217.9382,217.421,217.8288,11941.0
2022-04-11 12:50:00,218.9,219.19,218.67,218.86,20871.0,217.7194,218.0078,217.4906,217.6796,20871.0
2022-04-11 12:55:00,218.8,219.24,218.64,218.69,11102.0,217.6199,218.0576,217.4608,217.5105,11102.0
2022-04-11 13:00:00,218.73,219.54,218.73,219.22,12778.0,217.5503,218.3559,217.5503,218.0377,12778.0
2022-04-11 13:05:00,219.04,219.32,218.92,218.99,10994.0,217.8586,218.1371,217.7393,217.8089,10994.0
2022-04-11 13:10:00,219.01,219.65,218.99,219.65,10000.0,217.8288,218.4654,217.8089,218.4654,10000.0
2022-04-11 13:15:00,219.6,219.6,219.0,219.23,7138.0,218.4156,218.4156,217.8189,218.0476,7138.0
2022-04-11 13:20:00,219.23,219.28,218.69,219.01,8004.0,218.0476,218.0973,217.5105,217.8288,8004.0
2022-04-11 13:25:00,219.16,219.61,219.01,219.3,8200.0,217.978,218.4256,217.8288,218.1172,8200.0
2022-04-11 13:30:00,219.35,219.89,219.35,219.87,6939.0,218.167,218.7041,218.167,218.6842,6939.0
2022-04-11 13:35:00,219.95,220.0,219.44,219.51,9032.0,218.7637,218.8135,218.2565,218.3261,9032.0
2022-04-11 13:40:00,219.5,219.5,218.97,219.05,10132.0,218.3162,218.3162,217.789,217.8686,10132.0
2022-04-11 13:45:00,219.07,219.07,218.57,218.58,9115.0,217.8885,217.8885,217.3912,217.4011,9115.0
2022-04-11 13:50:00,218.63,218.84,218.48,218.72,6595.0,217.4509,217.6597,217.3017,217.5404,6595.0
2022-04-11 13:55:00,218.79,219.01,218.63,218.93,8907.0,217.61,217.8288,217.4509,217.7492,8907.0
2022-04-11 14:00:00,218.92,219.07,218.58,218.86,9076.0,217.7393,217.8885,217.4011,217.6796,9076.0
2022-04-11 14:05:00,218.87,219.5,218.59,219.22,11701.0,217.6896,218.3162,217.4111,218.0377,11701.0
2022-04-11 14:10:00,219.13,219.33,218.29,218.41,7893.0,217.9482,218.1471,217.1127,217.232,7893.0
2022-04-11 14:15:00,218.37,218.55,218.3,218.3,27139.0,217.1923,217.3713,217.1226,217.1226,27139.0
2022-04-11 14:20:00,218.31,218.31,217.94,217.96,15575.0,217.1326,217.1326,216.7646,216.7845,15575.0
2022-04-11 14:25:00,217.9,218.16,217.85,217.98,7866.0,216.7248,216.9834,216.6751,216.8044,7866.0
2022-04-11 14:30:00,217.92,218.21,217.75,218.21,6862.0,216.7447,217.0331,216.5756,217.0331,6862.0
2022-04-11 14:35:00,218.3,218.3,217.96,218.18,5920.0,217.1226,217.1226,216.7845,217.0033,5920.0
2022-04-11 14:40:00,218.18,218.47,218.17,218.41,5527.0,217.0033,217.2917,216.9933,217.232,5527.0
2022-04-11 14:45:00,218.41,219.07,218.41,219.07,6374.0,217.232,217.8885,217.232,217.8885,6374.0
2022-04-11 14:50:00,218.98,219.35,218.92,219.04,6994.0,217.799,218.167,217.7393,217.8586,6994.0
2022-04-11 14:55:00,218.97,219.19,218.77,218.85,8920.0,217.789,218.0078,217.5901,217.6697,8920.0
2022-04-11 15:00:00,218.92,219.35,218.56,218.57,15637.0,217.7393,218.167,217.3812,217.3912,15637.0
2022-04-11 15:05:00,218.6,218.73,218.41,218.55,12407.0,217.421,217.5503,217.232,217.3713,12407.0
2022-04-11 15:10:00,218.61,218.94,218.57,218.69,11230.0,217.431,217.7592,217.3912,217.5105,11230.0
2022-04-11 15:15:00,218.7,218.94,218.51,218.62,9955.0,217.5205,217.7592,217.3315,217.4409,9955.0
2022-04-11 15:20:00,218.7,218.9,218.55,218.82,7087.0,217.5205,217.7194,217.3713,217.6398,7087.0
2022-04-11 15:25:00,218.68,218.69,218.23,218.35,11203.0,217.5006,217.5105,217.053,217.1724,11203.0
2022-04-11 15:30:00,218.35,218.38,217.81,217.82,28012.0,217.1724,217.2022,216.6353,216.6452,28012.0
2022-04-11 15:35:00,217.82,217.85,217.41,217.68,13359.0,216.6452,216.6751,216.2374,216.506,13359.0
2022-04-11 15:40:00,217.74,217.86,217.23,217.4,14788.0,216.5657,216.685,216.0584,216.2275,14788.0
2022-04-11 15:45:00,217.34,217.43,217.01,217.11,21671.0,216.1678,216.2573,215.8396,215.9391,21671.0
2022-04-11 15:50:00,217.08,217.22,215.98,215.98,68919.0,215.9092,216.0485,214.8151,214.8151,68919.0
2022-04-11 15:55:00,216.08,216.51,216.03,216.45,26155.0,214.9146,215.3423,214.8649,215.2826,26155.0
2022-04-12 09:30:00,220.15,220.15,218.22,218.89,50367.0,218.9627,218.9627,217.0431,217.7095,50367.0
2022-04-12 09:35:00,219.23,219.25,218.06,218.6,22689.0,218.0476,218.0675,216.8839,217.421,22689.0
2022-04-12 09:40:00,218.58,218.86,217.66,218.33,28450.0,217.4011,217.6796,216.4861,217.1525,28450.0
2022-04-12 09:45:00,218.45,219.55,217.89,219.13,29619.0,217.2718,218.3659,216.7148,217.9482,29619.0
2022-04-12 09:50:00,219.03,220.18,218.98,220.03,20662.0,217.8487,218.9925,217.799,218.8433,20662.0
2022-04-12 09:55:00,219.92,221.35,219.66,221.14,26087.0,218.7339,220.1562,218.4753,219.9473,26087.0
2022-04-12 10:00:00,221.16,221.59,220.67,221.38,18822.0,219.9672,220.3949,219.4799,220.186,18822.0
2022-04-12 10:05:00,221.4,221.66,220.66,221.4,23589.0,220.2059,220.4645,219.4699,220.2059,23589.0
2022-04-12 10:10:00,221.49,222.0,220.92,221.04,23350.0,220.2954,220.8027,219.7285,219.8479,23350.0
2022-04-12 10:15:00,221.17,221.34,220.25,220.36,12629.0,219.9772,220.1462,219.0621,219.1715,12629.0
2022-04-12 10:20:00,220.24,220.76,219.96,220.2,15564.0,219.0522,219.5694,218.7737,219.0124,15564.0
2022-04-12 10:25:00,220.22,220.54,219.99,220.29,13383.0,219.0323,219.3506,218.8035,219.1019,13383.0
2022-04-12 10:30:00,220.17,220.31,219.96,220.18,14636.0,218.9825,219.1218,218.7737,218.9925,14636.0
2022-04-12 10:35:00,220.18,220.24,218.91,219.04,14393.0,218.9925,219.0522,217.7293,217.8586,14393.0
2022-04-12 10:40:00,219.07,219.26,218.82,218.92,12532.0,217.8885,218.0775,217.6398,217.7393,12532.0
2022-04-12 10:45:00,218.89,219.38,218.47,218.57,13397.0,217.7095,218.1968,217.2917,217.3912,13397.0
2022-04-12 10:50:00,218.51,218.51,217.99,218.14,17911.0,217.3315,217.3315,216.8143,216.9635,17911.0
2022-04-12 10:55:00,218.13,218.97,217.9,218.89,15506.0,216.9535,217.789,216.7248,217.7095,15506.0
2022-04-12 11:00:00,218.76,219.1,218.5,218.54,10734.0,217.5802,217.9183,217.3216,217.3613,10734.0
2022-04-12 11:05:00,218.58,218.58,217.79,217.81,12152.0,217.4011,217.4011,216.6154,216.6353,12152.0
2022-04-12 11:10:00,217.79,218.19,217.68,218.07,14402.0,216.6154,217.0132,216.506,216.8939,14402.0
2022-04-12 11:15:00,218.02,218.47,217.94,218.3,16055.0,216.8441,217.2917,216.7646,217.1226,16055.0
2022-04-12 11:20:00,218.45,218.7,218.17,218.26,30477.0,217.2718,217.5205,216.9933,217.0828,30477.0
2022-04-12 11:25:00,218.28,218.8,218.28,218.66,15135.0,217.1027,217.6199,217.1027,217.4807,15135.0
2022-04-12 11:30:00,218.66,218.96,218.44,218.62,18879.0,217.4807,217.7791,217.2619,217.4409,18879.0
2022-04-12 11:35:00,218.67,218.83,218.2,218.29,13173.0,217.4906,217.6498,217.0232,217.1127,13173.0
2022-04-12 11:40:00,218.42,218.86,218.32,218.72,7832.0,217.242,217.6796,217.1425,217.5404,7832.0
2022-04-12 11:45:00,218.75,218.88,218.28,218.48,6831.0,217.5702,217.6995,217.1027,217.3017,6831.0
2022-04-12 11:50:00,218.38,218.73,218.13,218.67,8455.0,217.2022,217.5503,216.9535,217.4906,8455.0
2022-04-12 11:55:00,218.68,218.76,217.99,218.11,11311.0,217.5006,217.5802,216.8143,216.9337,11311.0
2022-04-12 12:00:00,218.13,218.13,217.68,217.75,10722.0,216.9535,216.9535,216.506,216.5756,10722.0
2022-04-12 12:05:00,217.79,217.82,217.23,217.31,12792.0,216.6154,216.6452,216.0584,216.138,12792.0
2022-04-12 12:10:00,217.29,217.29,216.89,216.98,12190.0,216.1181,216.1181,215.7202,215.8098,12190.0
2022-04-12 12:15:00,217.06,217.94,216.81,217.55,11639.0,215.8893,216.7646,215.6407,216.3767,11639.0
2022-04-12 12:20:00,217.54,217.56,217.09,217.09,10377.0,216.3667,216.3866,215.9192,215.9192,10377.0
2022-04-12 12:25:00,216.93,217.03,216.69,216.89,12889.0,215.76,215.8595,215.5213,215.7202,12889.0
2022-04-12 12:30:00,217.07,217.23,216.8,216.89,7468.0,215.8993,216.0584,215.6307,215.7202,7468.0
2022-04-12 12:35:00,216.84,217.1,216.75,216.83,9680.0,215.6705,215.9291,215.581,215.6606,9680.0
2022-04-12 12:40:00,216.83,217.03,216.63,216.74,9204.0,215.6606,215.8595,215.4616,215.571,9204.0
2022-04-12 12:45:00,216.7,217.13,216.42,217.0,9721.0,215.5313,215.9589,215.2528,215.8296,9721.0
2022-04-12 12:50:00,216.99,217.51,216.99,217.05,7536.0,215.8197,216.3369,215.8197,215.8794,7536.0
2022-04-12 12:55:00,217.05,217.2,216.97,217.03,8145.0,215.8794,216.0286,215.7998,215.8595,8145.0
2022-04-12 13:00:00,217.02,217.15,216.36,216.49,9958.0,215.8495,215.9788,215.1931,215.3224,9958.0
2022-04-12 13:05:00,216.57,217.05,216.57,216.77,7187.0,215.402,215.8794,215.402,215.6009,7187.0
2022-04-12 13:10:00,216.71,217.6,216.68,217.37,8379.0,215.5412,216.4264,215.5114,216.1976,8379.0
2022-04-12 13:15:00,217.26,217.36,216.71,217.13,8292.0,216.0882,216.1877,215.5412,215.9589,8292.0
2022-04-12 13:20:00,217.24,217.63,216.67,216.84,13733.0,216.0683,216.4562,215.5014,215.6705,13733.0
2022-04-12 13:25:00,216.91,216.93,216.48,216.62,9596.0,215.7401,215.76,215.3124,215.4517,9596.0
2022-04-12 13:30:00,216.66,216.86,216.38,216.68,9803.0,215.4915,215.6904,215.213,215.5114,9803.0
2022-04-12 13:35:00,216.62,216.68,215.9,215.9,16471.0,215.4517,215.5114,214.7356,214.7356,16471.0
2022-04-12 13:40:00,215.9,216.23,215.69,215.8,9952.0,214.7356,215.0638,214.5267,214.6361,9952.0
2022-04-12 13:45:00,215.73,215.93,215.56,215.8,13540.0,214.5665,214.7654,214.3974,214.6361,13540.0
2022-04-12 13:50:00,215.79,215.79,215.18,215.23,18435.0,214.6262,214.6262,214.0195,214.0692,18435.0
2022-04-12 13:55:00,215.23,215.24,214.53,214.89,33103.0,214.0692,214.0791,213.373,213.731,33103.0
2022-04-12 14:00:00,214.8,215.24,214.6,215.14,21663.0,213.6415,214.0791,213.4426,213.9797,21663.0
2022-04-12 14:05:00,215.21,215.38,214.92,215.01,15801.0,214.0493,214.2184,213.7609,213.8504,15801.0
2022-04-12 14:10:00,214.95,214.98,214.47,214.47,14946.0,213.7907,213.8205,213.3133,213.3133,14946.0
2022-04-12 14:15:00,214.43,214.51,213.95,214.13,29693.0,213.2735,213.3531,212.7961,212.9751,29693.0
2022-04-12 14:20:00,214.09,214.41,214.06,214.3,11688.0,212.9353,213.2536,212.9055,213.1442,11688.0
2022-04-12 14:25:00,214.3,214.49,213.9,214.11,16689.0,213.1442,213.3332,212.7464,212.9552,16689.0
2022-04-12 14:30:00,214.09,214.5,213.91,214.35,12360.0,212.9353,213.3431,212.7563,213.1939,12360.0
2022-04-12 14:35:00,214.26,214.62,214.11,214.11,13019.0,213.1044,213.4625,212.9552,212.9552,13019.0
2022-04-12 14:40:00,214.15,214.36,214.01,214.23,10593.0,212.995,213.2039,212.8558,213.0746,10593.0
2022-04-12 14:45:00,214.45,214.87,214.36,214.67,11713.0,213.2934,213.7111,213.2039,213.5122,11713.0
2022-04-12 14:50:00,214.6,214.78,214.33,214.51,11666.0,213.4426,213.6216,213.174,213.3531,11666.0
2022-04-12 14:55:00,214.48,214.67,214.18,214.3,13016.0,213.3232,213.5122,213.0249,213.1442,13016.0
2022-04-12 15:00:00,214.21,214.35,213.57,213.82,19992.0,213.0547,213.1939,212.4181,212.6668,19992.0
2022-04-12 15:05:00,213.83,213.91,213.19,213.26,12221.0,212.6767,212.7563,212.0402,212.1098,12221.0
2022-04-12 15:10:00,213.25,213.72,213.17,213.27,10404.0,212.0999,212.5673,212.0203,212.1198,10404.0
2022-04-12 15:15:00,213.32,213.84,213.28,213.84,15370.0,212.1695,212.6867,212.1297,212.6867,15370.0
2022-04-12 15:20:00,213.82,214.09,213.79,213.94,11124.0,212.6668,212.9353,212.637,212.7861,11124.0
2022-04-12 15:25:00,213.88,213.88,213.44,213.62,12155.0,212.7265,212.7265,212.2888,212.4679,12155.0
2022-04-12 15:30:00,213.59,213.74,213.37,213.42,10332.0,212.438,212.5872,212.2192,212.269,10332.0
2022-04-12 15:35:00,213.45,214.42,213.38,214.31,14104.0,212.2988,213.2636,212.2292,213.1542,14104.0
2022-04-12 15:40:00,214.26,214.55,214.07,214.16,12142.0,213.1044,213.3929,212.9154,213.005,12142.0
2022-04-12 15:45:00,214.07,214.78,214.01,214.47,20343.0,212.9154,213.6216,212.8558,213.3133,20343.0
2022-04-12 15:50:00,214.28,214.49,214.0,214.31,13393.0,213.1243,213.3332,212.8458,213.1542,13393.0
2022-04-12 15:55:00,214.32,214.46,213.93,214.03,21279.0,213.1641,213.3033,212.7762,212.8757,21279.0
2022-04-13 09:30:00,211.79,212.72,211.39,212.29,65130.0,210.6477,211.5727,210.2499,211.145,65130.0
2022-04-13 09:35:00,212.47,214.9,212.34,214.82,69678.0,211.3241,213.741,211.1948,213.6614,69678.0
2022-04-13 09:40:00,215.0,215.55,214.17,214.6,22438.0,213.8404,214.3875,213.0149,213.4426,22438.0
2022-04-13 09:45:00,214.5,215.48,214.19,214.88,21195.0,213.3431,214.3178,213.0348,213.7211,21195.0
2022-04-13 09:50:00,214.8,215.5,214.75,215.02,26717.0,213.6415,214.3377,213.5918,213.8603,26717.0
2022-04-13 09:55:00,215.14,215.19,214.54,214.65,17511.0,213.9797,214.0294,213.3829,213.4923,17511.0
2022-04-13 10:00:00,214.61,216.11,214.38,215.9,29262.0,213.4525,214.9444,213.2238,214.7356,29262.0
2022-04-13 10:05:00,215.7,216.56,215.47,215.52,21241.0,214.5367,215.392,214.3079,214.3576,21241.0
2022-04-13 10:10:00,215.5,215.51,214.87,215.0,19858.0,214.3377,214.3477,213.7111,213.8404,19858.0
2022-04-13 10:15:00,215.0,216.0,215.0,215.61,19536.0,213.8404,214.835,213.8404,214.4471,19536.0
2022-04-13 10:20:00,215.52,216.02,215.08,215.99,22771.0,214.3576,214.8549,213.92,214.8251,22771.0
2022-04-13 10:25:00,215.96,216.04,215.45,215.5,17386.0,214.7953,214.8748,214.288,214.3377,17386.0
2022-04-13 10:30:00,215.38,216.48,215.29,215.38,12313.0,214.2184,215.3124,214.1289,214.2184,12313.0
2022-04-13 10:35:00,215.28,215.39,214.69,214.77,13955.0,214.1189,214.2283,213.5321,213.6117,13955.0
2022-04-13 10:40:00,214.59,215.0,214.28,214.96,19331.0,213.4326,213.8404,213.1243,213.8006,19331.0
2022-04-13 10:45:00,214.96,215.08,214.29,214.45,21188.0,213.8006,213.92,213.1343,213.2934,21188.0
2022-04-13 10:50:00,214.5,215.08,214.36,214.77,16307.0,213.3431,213.92,213.2039,213.6117,16307.0
2022-04-13 10:55:00,214.7,214.99,213.9,214.18,17946.0,213.542,213.8305,212.7464,213.0249,17946.0
2022-04-13 11:00:00,214.22,215.45,214.03,215.25,18893.0,213.0646,214.288,212.8757,214.0891,18893.0
2022-04-13 11:05:00,215.24,215.42,215.07,215.23,15177.0,214.0791,214.2582,213.9101,214.0692,15177.0
2022-04-13 11:10:00,215.16,215.29,214.78,215.22,20835.0,213.9996,214.1289,213.6216,214.0592,20835.0
2022-04-13 11:15:00,215.22,215.45,215.02,215.41,9579.0,214.0592,214.288,213.8603,214.2482,9579.0
2022-04-13 11:20:00,215.44,216.27,215.34,216.03,18300.0,214.2781,215.1036,214.1786,214.8649,18300.0
2022-04-13 11:25:00,215.99,216.17,215.78,215.95,15067.0,214.8251,215.0041,214.6162,214.7853,15067.0
2022-04-13 11:30:00,216.01,216.13,215.75,215.8,23683.0,214.845,214.9643,214.5864,214.6361,23683.0
2022-04-13 11:35:00,215.8,215.91,215.36,215.58,11949.0,214.6361,214.7455,214.1985,214.4173,11949.0
2022-04-13 11:40:00,215.75,216.1,215.75,215.82,12486.0,214.5864,214.9345,214.5864,214.656,12486.0
2022-04-13 11:45:00,215.69,215.82,215.5,215.67,9057.0,214.5267,214.656,214.3377,214.5068,9057.0
2022-04-13 11:50:00,215.64,215.78,215.43,215.66,8053.0,214.477,214.6162,214.2681,214.4969,8053.0
2022-04-13 11:55:00,215.64,215.99,215.63,215.9,7072.0,214.477,214.8251,214.467,214.7356,7072.0
2022-04-13 12:00:00,215.89,215.89,215.56,215.71,7594.0,214.7256,214.7256,214.3974,214.5466,7594.0
2022-04-13 12:05:00,215.62,215.85,215.52,215.85,5285.0,214.4571,214.6858,214.3576,214.6858,5285.0
2022-04-13 12:10:00,215.9,215.99,215.6,215.99,5354.0,214.7356,214.8251,214.4372,214.8251,5354.0
2022-04-13 12:15:00,215.95,215.95,215.57,215.84,8187.0,214.7853,214.7853,214.4074,214.6759,8187.0
2022-04-13 12:20:00,215.68,215.73,215.36,215.72,14009.0,214.5168,214.5665,214.1985,214.5565,14009.0
2022-04-13 12:25:00,215.74,216.19,215.7,215.7,11144.0,214.5764,215.024,214.5367,214.5367,11144.0
2022-04-13 12:30:00,215.68,215.87,215.68,215.7,10624.0,214.5168,214.7057,214.5168,214.5367,10624.0
2022-04-13 12:35:00,215.72,215.75,215.53,215.73,12513.0,214.5565,214.5864,214.3676,214.5665,12513.0
2022-04-13 12:40:00,215.74,216.25,215.68,216.17,10875.0,214.5764,215.0837,214.5168,215.0041,10875.0
2022-04-13 12:45:00,216.17,216.26,216.02,216.13,6341.0,215.0041,215.0936,214.8549,214.9643,6341.0
2022-04-13 12:50:00,216.09,216.22,216.0,216.03,4589.0,214.9246,215.0539,214.835,214.8649,4589.0
2022-04-13 12:55:00,216.03,216.46,215.77,216.46,6481.0,214.8649,215.2926,214.6063,215.2926,6481.0
2022-04-13 13:00:00,216.47,216.47,215.67,215.71,7956.0,215.3025,215.3025,214.5068,214.5466,7956.0
2022-04-13 13:05:00,215.68,215.69,215.24,215.31,14414.0,214.5168,214.5267,214.0791,214.1488,14414.0
2022-04-13 13:10:00,215.28,215.31,214.87,215.01,13139.0,214.1189,214.1488,213.7111,213.8504,13139.0
2022-04-13 13:15:00,214.94,215.25,214.94,215.11,8527.0,213.7808,214.0891,213.7808,213.9498,8527.0
2022-04-13 13:20:00,215.02,215.38,214.76,214.93,13154.0,213.8603,214.2184,213.6017,213.7708,13154.0
2022-04-13 13:25:00,214.9,214.95,214.66,214.89,6911.0,213.741,213.7907,213.5023,213.731,6911.0
2022-04-13 13:30:00,214.92,214.92,214.46,214.48,9857.0,213.7609,213.7609,213.3033,213.3232,9857.0
2022-04-13 13:35:00,214.56,214.65,214.29,214.48,12973.0,213.4028,213.4923,213.1343,213.3232,12973.0
2022-04-13 13:40:00,214.48,214.48,214.2,214.29,19375.0,213.3232,213.3232,213.0447,213.1343,19375.0
2022-04-13 13:45:00,214.31,214.32,213.93,214.15,13410.0,213.1542,213.1641,212.7762,212.995,13410.0
2022-04-13 13:50:00,214.14,214.14,213.57,213.84,14218.0,212.9851,212.9851,212.4181,212.6867,14218.0
2022-04-13 13:55:00,213.8,214.14,213.7,213.96,11369.0,212.6469,212.9851,212.5474,212.806,11369.0
2022-04-13 14:00:00,214.02,214.14,213.87,213.99,9300.0,212.8657,212.9851,212.7165,212.8359,9300.0
2022-04-13 14:05:00,214.01,214.58,214.01,214.45,8482.0,212.8558,213.4227,212.8558,213.2934,8482.0
2022-04-13 14:10:00,214.4,214.4,214.01,214.33,4922.0,213.2437,213.2437,212.8558,213.174,4922.0
2022-04-13 14:15:00,214.45,214.61,214.37,214.61,5895.0,213.2934,213.4525,213.2138,213.4525,5895.0
2022-04-13 14:20:00,214.56,214.92,214.27,214.49,9063.0,213.4028,213.7609,213.1144,213.3332,9063.0
2022-04-13 14:25:00,214.48,214.61,214.2,214.58,11898.0,213.3232,213.4525,213.0447,213.4227,11898.0
2022-04-13 14:30:00,214.6,214.77,214.34,214.48,10552.0,213.4426,213.6117,213.184,213.3232,10552.0
2022-04-13 14:35:00,214.54,214.66,214.23,214.28,7720.0,213.3829,213.5023,213.0746,213.1243,7720.0
2022-04-13 14:40:00,214.27,214.4,214.12,214.4,10068.0,213.1144,213.2437,212.9652,213.2437,10068.0
2022-04-13 14:45:00,214.42,214.79,214.34,214.76,7114.0,213.2636,213.6316,213.184,213.6017,7114.0
2022-04-13 14:50:00,214.74,214.88,214.67,214.7,7504.0,213.5818,213.7211,213.5122,213.542,7504.0
2022-04-13 14:55:00,214.67,214.7,214.47,214.47,6979.0,213.5122,213.542,213.3133,213.3133,6979.0
2022-04-13 15:00:00,214.43,214.44,214.13,214.4,10620.0,213.2735,213.2835,212.9751,213.2437,10620.0
2022-04-13 15:05:00,214.38,215.32,214.38,215.32,20715.0,213.2238,214.1587,213.2238,214.1587,20715.0
2022-04-13 15:10:00,215.3,215.46,215.24,215.46,14099.0,214.1388,214.298,214.0791,214.298,14099.0
2022-04-13 15:15:00,215.5,215.96,215.5,215.78,14296.0,214.3377,214.7953,214.3377,214.6162,14296.0
2022-04-13 15:20:00,215.77,215.77,215.46,215.6,15529.0,214.6063,214.6063,214.298,214.4372,15529.0
2022-04-13 15:25:00,215.69,215.89,215.59,215.83,14684.0,214.5267,214.7256,214.4272,214.666,14684.0
2022-04-13 15:30:00,215.85,216.25,215.74,216.19,15240.0,214.6858,215.0837,214.5764,215.024,15240.0
2022-04-13 15:35:00,216.22,216.37,216.03,216.24,12701.0,215.0539,215.203,214.8649,215.0737,12701.0
2022-04-13 15:40:00,216.29,216.37,215.85,215.95,20691.0,215.1235,215.203,214.6858,214.7853,20691.0
2022-04-13 15:45:00,215.93,216.03,215.51,215.67,32612.0,214.7654,214.8649,214.3477,214.5068,32612.0
2022-04-13 15:50:00,215.73,215.78,215.03,215.28,33385.0,214.5665,214.6162,213.8703,214.1189,33385.0
2022-04-13 15:55:00,215.22,215.22,214.75,214.9,29442.0,214.0592,214.0592,213.5918,213.741,29442.0
2022-04-14 09:30:00,214.88,214.88,213.46,214.64,43133.0,213.7211,213.7211,212.3087,213.4824,43133.0
2022-04-14 09:35:00,214.59,214.79,213.71,214.39,25580.0,213.4326,213.6316,212.5574,213.2337,25580.0
2022-04-14 09:40:00,214.3,214.58,212.97,213.0,30641.0,213.1442,213.4227,211.8214,211.8512,30641.0
2022-04-14 09:45:00,213.25,213.79,213.06,213.33,20227.0,212.0999,212.637,211.9109,212.1794,20227.0
2022-04-14 09:50:00,213.26,213.42,212.68,213.35,49280.0,212.1098,212.269,211.5329,212.1993,49280.0
2022-04-14 09:55:00,213.27,213.65,213.1,213.29,12375.0,212.1198,212.4977,211.9507,212.1397,12375.0
2022-04-14 10:00:00,213.32,213.8,213.1,213.8,15783.0,212.1695,212.6469,211.9507,212.6469,15783.0
2022-04-14 10:05:00,213.83,213.88,212.57,212.83,23892.0,212.6767,212.7265,211.4235,211.6821,23892.0
2022-04-14 10:10:00,212.72,213.13,212.66,212.68,16229.0,211.5727,211.9805,211.5131,211.5329,16229.0
2022-04-14 10:15:00,212.64,213.67,212.53,213.38,17198.0,211.4932,212.5176,211.3838,212.2292,17198.0
2022-04-14 10:20:00,213.25,213.54,212.99,213.04,10515.0,212.0999,212.3883,211.8413,211.891,10515.0
2022-04-14 10:25:00,213.05,213.41,212.91,213.17,10936.0,211.9009,212.259,211.7617,212.0203,10936.0
2022-04-14 10:30:00,213.2,213.53,213.09,213.19,16737.0,212.0501,212.3784,211.9407,212.0402,16737.0
2022-04-14 10:35:00,213.18,213.34,212.56,212.87,13251.0,212.0302,212.1894,211.4136,211.7219,13251.0
2022-04-14 10:40:00,212.85,212.95,212.5,212.56,9407.0,211.702,211.8015,211.3539,211.4136,9407.0
2022-04-14 10:45:00,212.7,213.25,212.53,212.59,10448.0,211.5528,212.0999,211.3838,211.4434,10448.0
2022-04-14 10:50:00,212.64,212.64,212.2,212.48,12498.0,211.4932,211.4932,211.0555,211.334,12498.0
2022-04-14 10:55:00,212.56,212.97,212.56,212.74,10599.0,211.4136,211.8214,211.4136,211.5926,10599.0
2022-04-14 11:00:00,212.71,213.28,212.54,213.07,8957.0,211.5628,212.1297,211.3937,211.9208,8957.0
2022-04-14 11:05:00,212.98,213.21,212.52,212.87,6013.0,211.8313,212.0601,211.3738,211.7219,6013.0
2022-04-14 11:10:00,212.94,213.55,212.74,213.12,11106.0,211.7915,212.3983,211.5926,211.9706,11106.0
2022-04-14 11:15:00,213.15,213.31,212.83,213.09,5574.0,212.0004,212.1595,211.6821,211.9407,5574.0
2022-04-14 11:20:00,213.2,213.83,213.01,213.82,10394.0,212.0501,212.6767,211.8612,212.6668,10394.0
2022-04-14 11:25:00,213.92,214.08,213.67,213.99,11300.0,212.7663,212.9254,212.5176,212.8359,11300.0
2022-04-14 11:30:00,213.96,214.11,213.63,213.67,9742.0,212.806,212.9552,212.4778,212.5176,9742.0
2022-04-14 11:35:00,213.64,213.7,213.08,213.11,6135.0,212.4878,212.5474,211.9308,211.9606,6135.0
2022-04-14 11:40:00,213.13,213.16,212.5,212.64,10150.0,211.9805,212.0104,211.3539,211.4932,10150.0
2022-04-14 11:45:00,212.63,212.85,212.46,212.61,5652.0,211.4832,211.702,211.3141,211.4633,5652.0
2022-04-14 11:50:00,212.72,212.87,212.59,212.59,6265.0,211.5727,211.7219,211.4434,211.4434,6265.0
2022-04-14 11:55:00,212.63,212.76,212.55,212.65,6677.0,211.4832,211.6125,211.4036,211.5031,6677.0
2022-04-14 12:00:00,212.58,212.85,212.43,212.54,6277.0,211.4335,211.702,211.2843,211.3937,6277.0
2022-04-14 12:05:00,212.55,212.95,212.5,212.9,12315.0,211.4036,211.8015,211.3539,211.7518,12315.0
2022-04-14 12:10:00,212.9,212.99,212.26,212.28,12063.0,211.7518,211.8413,211.1152,211.1351,12063.0
2022-04-14 12:15:00,212.33,212.55,212.26,212.36,9695.0,211.1848,211.4036,211.1152,211.2147,9695.0
2022-04-14 12:20:00,212.33,212.51,212.12,212.51,6266.0,211.1848,211.3639,210.976,211.3639,6266.0
2022-04-14 12:25:00,212.54,212.54,212.05,212.13,8627.0,211.3937,211.3937,210.9063,210.9859,8627.0
2022-04-14 12:30:00,212.1,212.36,211.98,212.28,9306.0,210.9561,211.2147,210.8367,211.1351,9306.0
2022-04-14 12:35:00,212.27,212.37,212.1,212.17,7154.0,211.1252,211.2246,210.9561,211.0257,7154.0
2022-04-14 12:40:00,212.07,212.09,211.83,211.96,12952.0,210.9262,210.9461,210.6875,210.8168,12952.0
2022-04-14 12:45:00,211.95,212.01,211.7,211.78,10196.0,210.8069,210.8666,210.5582,210.6378,10196.0
2022-04-14 12:50:00,211.77,211.77,211.53,211.74,9141.0,210.6279,210.6279,210.3891,210.598,9141.0
2022-04-14 12:55:00,211.78,212.14,211.77,212.08,10616.0,210.6378,210.9959,210.6279,210.9362,10616.0
2022-04-14 13:00:00,212.14,212.25,212.06,212.07,6596.0,210.9959,211.1053,210.9163,210.9262,6596.0
2022-04-14 13:05:00,212.12,212.17,211.95,212.01,4573.0,210.976,211.0257,210.8069,210.8666,4573.0
2022-04-14 13:10:00,211.93,212.15,211.82,211.84,5889.0,210.787,211.0058,210.6776,210.6975,5889.0
2022-04-14 13:15:00,211.87,212.19,211.73,212.03,5385.0,210.7273,211.0456,210.5881,210.8864,5385.0
2022-04-14 13:20:00,212.12,212.36,212.11,212.11,7161.0,210.976,211.2147,210.966,210.966,7161.0
2022-04-14 13:25:00,212.12,212.14,211.79,211.88,5603.0,210.976,210.9959,210.6477,210.7373,5603.0
2022-04-14 13:30:00,211.86,212.06,211.82,211.98,5928.0,210.7174,210.9163,210.6776,210.8367,5928.0
2022-04-14 13:35:00,212.0,212.23,211.86,211.98,4494.0,210.8566,211.0854,210.7174,210.8367,4494.0
2022-04-14 13:40:00,211.93,212.6,211.93,212.51,8509.0,210.787,211.4534,210.787,211.3639,8509.0
2022-04-14 13:45:00,212.59,212.91,212.59,212.77,4040.0,211.4434,211.7617,211.4434,211.6225,4040.0
2022-04-14 13:50:00,212.74,212.76,212.53,212.53,4239.0,211.5926,211.6125,211.3838,211.3838,4239.0
2022-04-14 13:55:00,212.53,212.57,212.27,212.49,6645.0,211.3838,211.4235,211.1252,211.344,6645.0
2022-04-14 14:00:00,212.56,212.82,212.34,212.7,5731.0,211.4136,211.6722,211.1948,211.5528,5731.0
2022-04-14 14:05:00,212.62,212.85,212.59,212.73,5565.0,211.4733,211.702,211.4434,211.5827,5565.0
2022-04-14 14:10:00,212.75,213.13,212.75,213.08,10111.0,211.6026,211.9805,211.6026,211.9308,10111.0
2022-04-14 14:15:00,213.19,213.3,212.87,212.87,9598.0,212.0402,212.1496,211.7219,211.7219,9598.0
2022-04-14 14:20:00,212.88,212.88,212.41,212.41,7665.0,211.7319,211.7319,211.2644,211.2644,7665.0
2022-04-14 14:25:00,212.42,212.58,212.27,212.46,6613.0,211.2743,211.4335,211.1252,211.3141,6613.0
2022-04-14 14:30:00,212.42,212.44,211.96,212.0,10246.0,211.2743,211.2942,210.8168,210.8566,10246.0
2022-04-14 14:35:00,212.02,212.02,211.88,212.01,4492.0,210.8765,210.8765,210.7373,210.8666,4492.0
2022-04-14 14:40:00,211.98,212.21,211.93,212.16,4227.0,210.8367,211.0655,210.787,211.0157,4227.0
2022-04-14 14:45:00,212.17,212.31,211.94,211.94,9487.0,211.0257,211.1649,210.7969,210.7969,9487.0
2022-04-14 14:50:00,211.98,212.14,211.62,211.66,10528.0,210.8367,210.9959,210.4787,210.5184,10528.0
2022-04-14 14:55:00,211.72,211.83,211.38,211.41,13132.0,210.5781,210.6875,210.24,210.2698,13132.0
2022-04-14 15:00:00,211.38,211.61,211.23,211.52,8461.0,210.24,210.4687,210.0908,210.3792,8461.0
2022-04-14 15:05:00,211.48,211.49,211.11,211.14,9275.0,210.3394,210.3494,209.9714,210.0012,9275.0
2022-04-14 15:10:00,211.15,211.32,211.08,211.24,8805.0,210.0112,210.1803,209.9416,210.1007,8805.0
2022-04-14 15:15:00,211.28,211.77,211.28,211.64,18715.0,210.1405,210.6279,210.1405,210.4986,18715.0
2022-04-14 15:20:00,211.63,211.72,211.24,211.34,17557.0,210.4886,210.5781,210.1007,210.2002,17557.0
2022-04-14 15:25:00,211.27,211.27,211.04,211.08,9054.0,210.1305,210.1305,209.9018,209.9416,9054.0
2022-04-14 15:30:00,211.09,211.11,210.56,210.63,25295.0,209.9515,209.9714,209.4244,209.494,25295.0
2022-04-14 15:35:00,210.6,210.8,210.53,210.59,16356.0,209.4642,209.6631,209.3945,209.4542,16356.0
2022-04-14 15:40:00,210.59,211.05,210.56,211.05,19684.0,209.4542,209.9117,209.4244,209.9117,19684.0
2022-04-14 15:45:00,211.02,211.07,210.7,210.75,23794.0,209.8819,209.9316,209.5636,209.6134,23794.0
2022-04-14 15:50:00,210.56,210.61,210.06,210.22,35744.0,209.4244,209.4741,208.9271,209.0862,35744.0
2022-04-14 15:55:00,210.34,210.42,210.0,210.1,17747.0,209.2056,209.2851,208.8674,208.9669,17747.0
2022-04-18 09:30:00,210.0,210.76,209.39,209.48,35988.0,208.8674,209.6233,208.2607,208.3502,35988.0
2022-04-18 09:35:00,209.56,211.11,209.53,210.7,41143.0,208.4298,209.9714,208.3999,209.5636,41143.0
2022-04-18 09:40:00,210.64,211.35,210.19,211.2,33816.0,209.5039,210.2101,209.0564,210.0609,33816.0
2022-04-18 09:45:00,211.21,211.21,209.64,210.38,19967.0,210.0709,210.0709,208.5093,209.2453,19967.0
2022-04-18 09:50:00,210.32,210.32,209.47,209.88,23474.0,209.1857,209.1857,208.3403,208.748,23474.0
2022-04-18 09:55:00,209.92,210.95,209.78,210.95,20042.0,208.7878,209.8123,208.6486,209.8123,20042.0
2022-04-18 10:00:00,210.77,212.93,210.53,212.93,42608.0,209.6332,211.7816,209.3945,211.7816,42608.0
2022-04-18 10:05:00,212.97,213.32,212.09,212.09,20423.0,211.8214,212.1695,210.9461,210.9461,20423.0
2022-04-18 10:10:00,212.04,212.68,211.71,212.44,16764.0,210.8964,211.5329,210.5682,211.2942,16764.0
2022-04-18 10:15:00,212.45,213.0,211.87,211.99,14149.0,211.3042,211.8512,210.7273,210.8467,14149.0
2022-04-18 10:20:00,212.15,213.12,211.84,213.05,12579.0,211.0058,211.9706,210.6975,211.9009,12579.0
2022-04-18 10:25:00,213.09,213.1,212.2,212.23,9322.0,211.9407,211.9507,211.0555,211.0854,9322.0
2022-04-18 10:30:00,212.35,212.36,211.45,211.72,24425.0,211.2047,211.2147,210.3096,210.5781,24425.0
2022-04-18 10:35:00,211.75,211.78,211.35,211.73,12095.0,210.608,210.6378,210.2101,210.5881,12095.0
2022-04-18 10:40:00,211.86,212.17,211.18,211.34,13310.0,210.7174,211.0257,210.041,210.2002,13310.0
2022-04-18 10:45:00,211.43,211.64,211.18,211.5,6944.0,210.2897,210.4986,210.041,210.3593,6944.0
2022-04-18 10:50:00,211.47,211.6,211.1,211.12,7928.0,210.3295,210.4588,209.9615,209.9814,7928.0
2022-04-18 10:55:00,211.14,211.17,210.64,211.01,9875.0,210.0012,210.0311,209.5039,209.872,9875.0
2022-04-18 11:00:00,210.98,211.49,210.98,211.04,7815.0,209.8421,210.3494,209.8421,209.9018,7815.0
2022-04-18 11:05:00,211.13,211.56,211.09,211.17,8940.0,209.9913,210.419,209.9515,210.0311,8940.0
2022-04-18 11:10:00,211.13,211.31,210.93,210.98,6625.0,209.9913,210.1703,209.7924,209.8421,6625.0
2022-04-18 11:15:00,210.9,211.18,210.52,210.73,7039.0,209.7625,210.041,209.3846,209.5935,7039.0
2022-04-18 11:20:00,210.71,210.95,210.23,210.29,8944.0,209.5736,209.8123,209.0962,209.1558,8944.0
2022-04-18 11:25:00,210.19,210.58,210.04,210.49,9538.0,209.0564,209.4443,208.9072,209.3548,9538.0
2022-04-18 11:30:00,210.58,210.66,210.02,210.23,6934.0,209.4443,209.5238,208.8873,209.0962,6934.0
2022-04-18 11:35:00,210.26,210.3,209.85,210.04,6675.0,209.126,209.1658,208.7182,208.9072,6675.0
2022-04-18 11:40:00,210.03,210.57,209.92,210.48,9196.0,208.8972,209.4343,208.7878,209.3448,9196.0
2022-04-18 11:45:00,210.53,210.65,210.0,210.0,6052.0,209.3945,209.5139,208.8674,208.8674,6052.0
2022-04-18 11:50:00,210.02,210.23,209.91,210.19,3670.0,208.8873,209.0962,208.7779,209.0564,3670.0
2022-04-18 11:55:00,210.3,210.4,210.2,210.34,7289.0,209.1658,209.2652,209.0663,209.2056,7289.0
2022-04-18 12:00:00,210.29,210.29,210.0,210.08,5975.0,209.1558,209.1558,208.8674,208.947,5975.0
2022-04-18 12:05:00,210.15,210.28,209.9,209.9,5931.0,209.0166,209.1459,208.7679,208.7679,5931.0
2022-04-18 12:10:00,209.92,209.92,209.5,209.57,7551.0,208.7878,208.7878,208.3701,208.4397,7551.0
2022-04-18 12:15:00,209.63,209.63,209.27,209.29,7283.0,208.4994,208.4994,208.1413,208.1612,7283.0
2022-04-18 12:20:00,209.31,209.36,208.82,208.87,7954.0,208.1811,208.2308,207.6938,207.7435,7954.0
2022-04-18 12:25:00,208.85,208.87,208.63,208.65,9086.0,207.7236,207.7435,207.5048,207.5247,9086.0
2022-04-18 12:30:00,208.51,208.74,208.37,208.58,6214.0,207.3854,207.6142,207.2462,207.4551,6214.0
2022-04-18 12:35:00,208.66,208.79,208.47,208.55,5357.0,207.5346,207.6639,207.3456,207.4252,5357.0
2022-04-18 12:40:00,208.55,208.82,208.43,208.65,5510.0,207.4252,207.6938,207.3059,207.5247,5510.0
2022-04-18 12:45:00,208.73,208.74,208.33,208.39,5518.0,207.6042,207.6142,207.2064,207.2661,5518.0
2022-04-18 12:50:00,208.35,208.79,208.35,208.79,4176.0,207.2263,207.6639,207.2263,207.6639,4176.0
2022-04-18 12:55:00,208.79,208.82,208.58,208.58,10566.0,207.6639,207.6938,207.4551,207.4551,10566.0
2022-04-18 13:00:00,208.59,208.78,208.35,208.67,8066.0,207.465,207.654,207.2263,207.5446,8066.0
2022-04-18 13:05:00,208.66,209.06,208.6,209.01,9523.0,207.5346,207.9325,207.4749,207.8827,9523.0
2022-04-18 13:10:00,209.03,209.41,209.02,209.12,10283.0,207.9026,208.2806,207.8927,207.9921,10283.0
2022-04-18 13:15:00,209.11,209.21,209.02,209.1,6795.0,207.9822,208.0817,207.8927,207.9723,6795.0
2022-04-18 13:20:00,209.06,209.62,209.06,209.52,6395.0,207.9325,208.4894,207.9325,208.39,6395.0
2022-04-18 13:25:00,209.46,209.74,209.42,209.67,9648.0,208.3303,208.6088,208.2905,208.5392,9648.0
2022-04-18 13:30:00,209.72,210.6,209.57,210.56,7877.0,208.5889,209.4642,208.4397,209.4244,7877.0
2022-04-18 13:35:00,210.58,210.96,210.57,210.84,5416.0,209.4443,209.8222,209.4343,209.7029,5416.0
2022-04-18 13:40:00,210.9,211.1,210.75,210.99,5420.0,209.7625,209.9615,209.6134,209.8521,5420.0
2022-04-18 13:45:00,210.99,211.22,210.76,211.07,4950.0,209.8521,210.0808,209.6233,209.9316,4950.0
2022-04-18 13:50:00,211.06,211.24,210.96,211.07,5688.0,209.9217,210.1007,209.8222,209.9316,5688.0
2022-04-18 13:55:00,211.07,211.43,210.9,211.05,9788.0,209.9316,210.2897,209.7625,209.9117,9788.0
2022-04-18 14:00:00,211.09,211.47,211.01,211.16,11219.0,209.9515,210.3295,209.872,210.0211,11219.0
2022-04-18 14:05:00,211.01,211.12,210.68,210.73,14910.0,209.872,209.9814,209.5437,209.5935,14910.0
2022-04-18 14:10:00,210.74,210.8,210.5,210.8,11569.0,209.6034,209.6631,209.3647,209.6631,11569.0
2022-04-18 14:15:00,210.88,211.17,210.7,210.98,10956.0,209.7427,210.0311,209.5636,209.8421,10956.0
2022-04-18 14:20:00,211.01,211.89,210.94,211.89,9810.0,209.872,210.7472,209.8023,210.7472,9810.0
2022-04-18 14:25:00,211.9,212.04,211.4,211.57,9428.0,210.7572,210.8964,210.2598,210.4289,9428.0
2022-04-18 14:30:00,211.55,211.74,211.39,211.74,5994.0,210.409,210.598,210.2499,210.598,5994.0
2022-04-18 14:35:00,211.74,211.9,211.7,211.79,8118.0,210.598,210.7572,210.5582,210.6477,8118.0
2022-04-18 14:40:00,211.67,211.85,211.66,211.75,9955.0,210.5284,210.7074,210.5184,210.608,9955.0
2022-04-18 14:45:00,211.7,211.73,211.38,211.4,8000.0,210.5582,210.5881,210.24,210.2598,8000.0
2022-04-18 14:50:00,211.38,211.63,211.28,211.28,6924.0,210.24,210.4886,210.1405,210.1405,6924.0
2022-04-18 14:55:00,211.26,211.39,210.97,211.01,9067.0,210.1206,210.2499,209.8322,209.872,9067.0
2022-04-18 15:00:00,210.99,211.12,210.78,210.92,10883.0,209.8521,209.9814,209.6432,209.7824,10883.0
2022-04-18 15:05:00,210.87,211.05,210.75,210.83,7133.0,209.7327,209.9117,209.6134,209.6929,7133.0
2022-04-18 15:10:00,210.85,211.08,210.51,210.85,10533.0,209.7128,209.9416,209.3746,209.7128,10533.0
2022-04-18 15:15:00,210.82,211.03,210.54,210.57,12641.0,209.683,209.8918,209.4045,209.4343,12641.0
2022-04-18 15:20:00,210.6,210.71,210.46,210.51,8859.0,209.4642,209.5736,209.3249,209.3746,8859.0
2022-04-18 15:25:00,210.43,210.46,210.24,210.29,7686.0,209.2951,209.3249,209.1061,209.1558,7686.0
2022-04-18 15:30:00,210.22,210.38,209.89,209.99,14011.0,209.0862,209.2453,208.758,208.8575,14011.0
2022-04-18 15:35:00,209.95,210.0,209.55,209.67,13683.0,208.8177,208.8674,208.4198,208.5392,13683.0
2022-04-18 15:40:00,209.67,209.95,209.47,209.77,11801.0,208.5392,208.8177,208.3403,208.6386,11801.0
2022-04-18 15:45:00,209.63,209.71,209.39,209.56,15838.0,208.4994,208.579,208.2607,208.4298,15838.0
2022-04-18 15:50:00,209.44,209.9,209.23,209.77,11058.0,208.3104,208.7679,208.1016,208.6386,11058.0
2022-04-18 15:55:00,209.77,210.77,209.77,210.75,20640.0,208.6386,209.6332,208.6386,209.6134,20640.0
2022-04-19 09:30:00,210.52,210.79,209.49,210.39,48639.0,209.3846,209.6531,208.3601,209.2553,48639.0
2022-04-19 09:35:00,210.44,210.56,209.22,209.22,41664.0,209.305,209.4244,208.0916,208.0916,41664.0
2022-04-19 09:40:00,209.21,210.41,209.04,210.03,18947.0,208.0817,209.2752,207.9126,208.8972,18947.0
2022-04-19 09:45:00,210.37,210.85,209.98,210.6,33220.0,209.2354,209.7128,208.8475,209.4642,33220.0
2022-04-19 09:50:00,210.48,211.72,210.33,211.64,21836.0,209.3448,210.5781,209.1956,210.4986,21836.0
2022-04-19 09:55:00,211.77,212.88,211.77,212.78,19637.0,210.6279,211.7319,210.6279,211.6324,19637.0
2022-04-19 10:00:00,212.71,212.93,212.56,212.65,17253.0,211.5628,211.7816,211.4136,211.5031,17253.0
2022-04-19 10:05:00,212.65,213.22,212.44,213.13,21376.0,211.5031,212.07,211.2942,211.9805,21376.0
2022-04-19 10:10:00,213.16,213.81,213.16,213.5,19756.0,212.0104,212.6568,212.0104,212.3485,19756.0
2022-04-19 10:15:00,213.48,214.96,213.48,214.96,21040.0,212.3286,213.8006,212.3286,213.8006,21040.0
2022-04-19 10:20:00,214.96,214.99,214.51,214.68,16974.0,213.8006,213.8305,213.3531,213.5222,16974.0
2022-04-19 10:25:00,214.67,214.8,214.14,214.24,13524.0,213.5122,213.6415,212.9851,213.0845,13524.0
2022-04-19 10:30:00,214.3,214.56,214.14,214.41,13971.0,213.1442,213.4028,212.9851,213.2536,13971.0
2022-04-19 10:35:00,214.38,215.01,214.29,214.85,14958.0,213.2238,213.8504,213.1343,213.6912,14958.0
2022-04-19 10:40:00,214.82,215.29,214.68,215.29,20905.0,213.6614,214.1289,213.5222,214.1289,20905.0
2022-04-19 10:45:00,215.39,215.83,215.32,215.67,11136.0,214.2283,214.666,214.1587,214.5068,11136.0
2022-04-19 10:50:00,215.7,215.73,215.25,215.39,12744.0,214.5367,214.5665,214.0891,214.2283,12744.0
2022-04-19 10:55:00,215.44,215.74,215.26,215.61,8902.0,214.2781,214.5764,214.099,214.4471,8902.0
2022-04-19 11:00:00,215.51,215.56,215.04,215.33,12132.0,214.3477,214.3974,213.8802,214.1687,12132.0
2022-04-19 11:05:00,215.44,215.87,215.39,215.69,16378.0,214.2781,214.7057,214.2283,214.5267,16378.0
2022-04-19 11:10:00,215.67,215.71,215.42,215.64,9410.0,214.5068,214.5466,214.2582,214.477,9410.0
2022-04-19 11:15:00,215.65,216.07,215.44,215.69,24760.0,214.4869,214.9047,214.2781,214.5267,24760.0
2022-04-19 11:20:00,215.71,216.33,215.45,216.3,13718.0,214.5466,215.1633,214.288,215.1334,13718.0
2022-04-19 11:25:00,216.35,216.43,216.14,216.17,15053.0,215.1832,215.2627,214.9743,215.0041,15053.0
2022-04-19 11:30:00,216.1,216.58,216.1,216.36,11174.0,214.9345,215.4119,214.9345,215.1931,11174.0
2022-04-19 11:35:00,216.4,216.88,216.29,216.85,17839.0,215.2329,215.7103,215.1235,215.6805,17839.0
2022-04-19 11:40:00,216.83,217.1,216.66,216.9,10442.0,215.6606,215.9291,215.4915,215.7302,10442.0
2022-04-19 11:45:00,216.94,217.1,216.84,217.05,10071.0,215.77,215.9291,215.6705,215.8794,10071.0
2022-04-19 11:50:00,217.09,217.21,216.93,217.19,17956.0,215.9192,216.0385,215.76,216.0186,17956.0
2022-04-19 11:55:00,217.18,217.21,216.84,216.87,10969.0,216.0087,216.0385,215.6705,215.7003,10969.0
2022-04-19 12:00:00,216.82,216.86,216.51,216.7,11901.0,215.6506,215.6904,215.3423,215.5313,11901.0
2022-04-19 12:05:00,216.67,217.08,216.59,217.06,10728.0,215.5014,215.9092,215.4219,215.8893,10728.0
2022-04-19 12:10:00,217.03,217.1,216.72,216.84,13472.0,215.8595,215.9291,215.5512,215.6705,13472.0
2022-04-19 12:15:00,216.91,217.09,216.74,216.96,11850.0,215.7401,215.9192,215.571,215.7899,11850.0
2022-04-19 12:20:00,216.95,217.11,216.92,217.02,11449.0,215.7799,215.9391,215.7501,215.8495,11449.0
2022-04-19 12:25:00,216.99,217.08,216.8,216.98,10374.0,215.8197,215.9092,215.6307,215.8098,10374.0
2022-04-19 12:30:00,216.94,217.42,216.81,217.42,16553.0,215.77,216.2474,215.6407,216.2474,16553.0
2022-04-19 12:35:00,217.4,217.45,217.05,217.05,13414.0,216.2275,216.2772,215.8794,215.8794,13414.0
2022-04-19 12:40:00,217.05,217.55,216.9,217.54,11431.0,215.8794,216.3767,215.7302,216.3667,11431.0
2022-04-19 12:45:00,217.52,217.62,217.4,217.44,12129.0,216.3468,216.4463,216.2275,216.2673,12129.0
2022-04-19 12:50:00,217.4,217.76,217.39,217.76,10749.0,216.2275,216.5855,216.2175,216.5855,10749.0
2022-04-19 12:55:00,217.78,217.78,217.3,217.37,11765.0,216.6054,216.6054,216.128,216.1976,11765.0
2022-04-19 13:00:00,217.4,217.74,217.35,217.66,8250.0,216.2275,216.5657,216.1778,216.4861,8250.0
2022-04-19 13:05:00,217.67,217.86,217.12,217.14,10639.0,216.496,216.685,215.949,215.9689,10639.0
2022-04-19 13:10:00,217.17,217.31,217.01,217.31,10034.0,215.9987,216.138,215.8396,216.138,10034.0
2022-04-19 13:15:00,217.3,217.61,217.25,217.31,10271.0,216.128,216.4364,216.0783,216.138,10271.0
2022-04-19 13:20:00,217.26,217.54,217.1,217.19,10684.0,216.0882,216.3667,215.9291,216.0186,10684.0
2022-04-19 13:25:00,217.16,217.2,216.84,216.87,10969.0,215.9888,216.0286,215.6705,215.7003,10969.0
2022-04-19 13:30:00,216.84,217.47,216.84,217.4,7663.0,215.6705,216.2971,215.6705,216.2275,7663.0
2022-04-19 13:35:00,217.4,217.53,217.32,217.53,8569.0,216.2275,216.3568,216.1479,216.3568,8569.0
2022-04-19 13:40:00,217.49,217.54,217.17,217.25,9700.0,216.317,216.3667,215.9987,216.0783,9700.0
2022-04-19 13:45:00,217.24,217.6,217.18,217.6,12973.0,216.0683,216.4264,216.0087,216.4264,12973.0
2022-04-19 13:50:00,217.65,218.02,217.65,217.82,16169.0,216.4761,216.8441,216.4761,216.6452,16169.0
2022-04-19 13:55:00,217.93,217.94,217.76,217.77,8459.0,216.7546,216.7646,216.5855,216.5955,8459.0
2022-04-19 14:00:00,217.74,217.87,217.65,217.85,10242.0,216.5657,216.695,216.4761,216.6751,10242.0
2022-04-19 14:05:00,217.78,217.9,217.19,217.35,15983.0,216.6054,216.7248,216.0186,216.1778,15983.0
2022-04-19 14:10:00,217.39,217.39,217.0,217.28,20524.0,216.2175,216.2175,215.8296,216.1081,20524.0
2022-04-19 14:15:00,217.28,217.28,216.79,216.94,10713.0,216.1081,216.1081,215.6208,215.77,10713.0
2022-04-19 14:20:00,216.92,217.24,216.78,217.24,11699.0,215.7501,216.0683,215.6108,216.0683,11699.0
2022-04-19 14:25:00,217.16,217.28,216.78,217.17,11543.0,215.9888,216.1081,215.6108,215.9987,11543.0
2022-04-19 14:30:00,217.14,217.43,216.83,216.86,9265.0,215.9689,216.2573,215.6606,215.6904,9265.0
2022-04-19 14:35:00,216.87,217.38,216.8,217.32,9839.0,215.7003,216.2076,215.6307,216.1479,9839.0
2022-04-19 14:40:00,217.33,217.37,217.03,217.12,12055.0,216.1579,216.1976,215.8595,215.949,12055.0
2022-04-19 14:45:00,217.12,217.15,216.51,216.73,20015.0,215.949,215.9788,215.3423,215.5611,20015.0
2022-04-19 14:50:00,216.7,216.9,216.54,216.9,13596.0,215.5313,215.7302,215.3721,215.7302,13596.0
2022-04-19 14:55:00,216.9,217.09,216.9,217.09,8146.0,215.7302,215.9192,215.7302,215.9192,8146.0
2022-04-19 15:00:00,217.09,217.3,217.02,217.26,10911.0,215.9192,216.128,215.8495,216.0882,10911.0
2022-04-19 15:05:00,217.23,217.6,217.14,217.51,9710.0,216.0584,216.4264,215.9689,216.3369,9710.0
2022-04-19 15:10:00,217.58,218.15,217.55,217.99,10639.0,216.4065,216.9734,216.3767,216.8143,10639.0
2022-04-19 15:15:00,218.0,218.17,217.99,218.01,24323.0,216.8243,216.9933,216.8143,216.8342,24323.0
2022-04-19 15:20:00,218.02,218.16,217.64,218.16,16199.0,216.8441,216.9834,216.4662,216.9834,16199.0
2022-04-19 15:25:00,218.11,218.25,217.89,217.94,20242.0,216.9337,217.0729,216.7148,216.7646,20242.0
2022-04-19 15:30:00,217.95,218.4,217.95,218.18,13761.0,216.7745,217.2221,216.7745,217.0033,13761.0
2022-04-19 15:35:00,218.15,218.32,217.97,218.1,15551.0,216.9734,217.1425,216.7944,216.9237,15551.0
2022-04-19 15:40:00,218.0,218.0,217.34,217.46,22869.0,216.8243,216.8243,216.1678,216.2872,22869.0
2022-04-19 15:45:00,217.44,217.47,217.0,217.31,28569.0,216.2673,216.2971,215.8296,216.138,28569.0
2022-04-19 15:50:00,217.42,218.16,217.24,217.25,44912.0,216.2474,216.9834,216.0683,216.0783,44912.0
2022-04-19 15:55:00,217.15,217.59,216.74,217.27,29774.0,215.9788,216.4165,215.571,216.0982,29774.0
2022-04-20 09:30:00,213.57,214.08,211.71,212.0,109921.0,212.4181,212.9254,210.5682,210.8566,109921.0
2022-04-20 09:35:00,212.01,212.38,210.18,210.24,85142.0,210.8666,211.2346,209.0464,209.1061,85142.0
2022-04-20 09:40:00,210.26,210.28,207.9,207.97,137241.0,209.126,209.1459,206.7787,206.8483,137241.0
2022-04-20 09:45:00,207.93,208.27,206.66,206.87,83190.0,206.8086,207.1467,205.5454,205.7543,83190.0
2022-04-20 09:50:00,206.97,208.24,206.97,207.5,63472.0,205.8537,207.1169,205.8537,206.3809,63472.0
2022-04-20 09:55:00,207.51,208.0,207.11,207.92,31666.0,206.3908,206.8782,205.993,206.7986,31666.0
2022-04-20 10:00:00,207.85,208.5,206.75,206.86,37388.0,206.729,207.3755,205.6349,205.7443,37388.0
2022-04-20 10:05:00,206.94,206.94,204.65,205.11,71743.0,205.8239,205.8239,203.5463,204.0038,71743.0
2022-04-20 10:10:00,205.12,205.74,204.95,205.16,57052.0,204.0137,204.6304,203.8446,204.0535,57052.0
2022-04-20 10:15:00,205.37,206.54,205.37,206.2,31788.0,204.2624,205.4261,204.2624,205.0879,31788.0
2022-04-20 10:20:00,206.1,206.5,204.68,204.94,50415.0,204.9884,205.3863,203.5761,203.8347,50415.0
2022-04-20 10:25:00,204.9,206.03,204.71,205.22,39093.0,203.7949,204.9188,203.6059,204.1132,39093.0
2022-04-20 10:30:00,205.24,205.42,204.0,204.84,97610.0,204.1331,204.3121,202.8998,203.7352,97610.0
2022-04-20 10:35:00,204.84,205.11,204.5,204.55,34856.0,203.7352,204.0038,203.3971,203.4468,34856.0
2022-04-20 10:40:00,204.6,205.0,203.94,204.15,48210.0,203.4965,203.8944,202.8401,203.0489,48210.0
2022-04-20 10:45:00,204.25,205.15,204.21,205.15,32691.0,203.1484,204.0436,203.1086,204.0436,32691.0
2022-04-20 10:50:00,205.11,205.55,204.9,205.12,35069.0,204.0038,204.4414,203.7949,204.0137,35069.0
2022-04-20 10:55:00,205.11,205.18,204.69,204.93,27516.0,204.0038,204.0734,203.586,203.8247,27516.0
2022-04-20 11:00:00,204.96,204.98,204.0,204.0,33262.0,203.8546,203.8745,202.8998,202.8998,33262.0
2022-04-20 11:05:00,204.02,204.68,203.94,204.19,19860.0,202.9196,203.5761,202.8401,203.0887,19860.0
2022-04-20 11:10:00,204.26,204.32,202.89,202.98,46011.0,203.1584,203.218,201.7957,201.8853,46011.0
2022-04-20 11:15:00,202.94,203.0,202.01,202.28,38160.0,201.8455,201.9052,200.9205,201.189,38160.0
2022-04-20 11:20:00,202.31,202.39,201.21,201.23,56462.0,201.2189,201.2984,200.1248,200.1447,56462.0
2022-04-20 11:25:00,201.22,201.92,201.21,201.62,30255.0,200.1348,200.831,200.1248,200.5326,30255.0
2022-04-20 11:30:00,201.54,201.62,200.94,200.99,59322.0,200.453,200.5326,199.8563,199.906,59322.0
2022-04-20 11:35:00,200.95,201.31,200.75,201.06,41924.0,199.8662,200.2243,199.6673,199.9756,41924.0
2022-04-20 11:40:00,201.08,202.2,200.97,202.2,23987.0,199.9955,201.1095,199.8861,201.1095,23987.0
2022-04-20 11:45:00,202.24,202.65,201.51,201.55,31794.0,201.1493,201.557,200.4232,200.463,31794.0
2022-04-20 11:50:00,201.55,202.0,201.2,201.35,23107.0,200.463,200.9105,200.1149,200.2641,23107.0
2022-04-20 11:55:00,201.38,201.94,201.31,201.87,16871.0,200.2939,200.8509,200.2243,200.7812,16871.0
2022-04-20 12:00:00,201.99,202.71,201.98,202.67,22657.0,200.9006,201.6167,200.8907,201.5769,22657.0
2022-04-20 12:05:00,202.65,202.84,201.5,201.53,17690.0,201.557,201.746,200.4132,200.4431,17690.0
2022-04-20 12:10:00,201.37,201.37,200.97,200.97,19765.0,200.2839,200.2839,199.8861,199.8861,19765.0
2022-04-20 12:15:00,200.99,201.53,200.98,201.29,16538.0,199.906,200.4431,199.896,200.2044,16538.0
2022-04-20 12:20:00,201.25,201.28,200.88,201.03,12134.0,200.1646,200.1944,199.7966,199.9458,12134.0
2022-04-20 12:25:00,200.92,200.92,200.48,200.51,16194.0,199.8364,199.8364,199.3987,199.4286,16194.0
2022-04-20 12:30:00,200.47,201.41,200.44,201.07,16047.0,199.3888,200.3237,199.359,199.9856,16047.0
2022-04-20 12:35:00,201.09,201.25,200.85,201.12,20683.0,200.0055,200.1646,199.7667,200.0353,20683.0
2022-04-20 12:40:00,201.04,201.34,201.0,201.12,12644.0,199.9557,200.2541,199.9159,200.0353,12644.0
2022-04-20 12:45:00,201.06,201.69,201.06,201.48,20108.0,199.9756,200.6022,199.9756,200.3933,20108.0
2022-04-20 12:50:00,201.53,201.8,201.35,201.47,16502.0,200.4431,200.7116,200.2641,200.3834,16502.0
2022-04-20 12:55:00,201.48,201.79,201.38,201.54,27067.0,200.3933,200.7017,200.2939,200.453,27067.0
2022-04-20 13:00:00,201.59,202.37,201.57,202.2,22290.0,200.5028,201.2785,200.4829,201.1095,22290.0
2022-04-20 13:05:00,202.22,202.34,201.34,201.43,22188.0,201.1294,201.2487,200.2541,200.3436,22188.0
2022-04-20 13:10:00,201.39,201.83,201.34,201.53,15291.0,200.3038,200.7415,200.2541,200.4431,15291.0
2022-04-20 13:15:00,201.51,202.14,201.45,201.69,28888.0,200.4232,201.0498,200.3635,200.6022,28888.0
2022-04-20 13:20:00,201.65,202.21,201.47,202.12,32093.0,200.5624,201.1194,200.3834,201.0299,32093.0
2022-04-20 13:25:00,202.12,202.22,201.8,201.97,15451.0,201.0299,201.1294,200.7116,200.8807,15451.0
2022-04-20 13:30:00,201.94,202.17,201.84,202.13,12370.0,200.8509,201.0796,200.7514,201.0398,12370.0
2022-04-20 13:35:00,202.18,202.44,201.98,202.04,13711.0,201.0896,201.3482,200.8907,200.9503,13711.0
2022-04-20 13:40:00,202.05,203.14,202.03,202.76,21930.0,200.9603,202.0444,200.9404,201.6664,21930.0
2022-04-20 13:45:00,202.88,203.59,202.8,202.9,23218.0,201.7858,202.492,201.7062,201.8057,23218.0
2022-04-20 13:50:00,202.91,202.91,202.1,202.17,17318.0,201.8156,201.8156,201.01,201.0796,17318.0
2022-04-20 13:55:00,202.06,202.28,201.93,202.0,16798.0,200.9702,201.189,200.8409,200.9105,16798.0
2022-04-20 14:00:00,201.97,202.25,201.8,202.23,15204.0,200.8807,201.1592,200.7116,201.1393,15204.0
2022-04-20 14:05:00,202.22,202.42,201.96,202.13,16642.0,201.1294,201.3283,200.8708,201.0398,16642.0
2022-04-20 14:10:00,202.14,202.14,201.23,201.27,23414.0,201.0498,201.0498,200.1447,200.1845,23414.0
2022-04-20 14:15:00,201.26,201.67,201.22,201.46,15315.0,200.1745,200.5823,200.1348,200.3735,15315.0
2022-04-20 14:20:00,201.32,201.49,201.08,201.2,21191.0,200.2342,200.4033,199.9955,200.1149,21191.0
2022-04-20 14:25:00,201.07,201.08,200.69,200.69,19676.0,199.9856,199.9955,199.6076,199.6076,19676.0
2022-04-20 14:30:00,200.68,201.04,200.62,200.66,15706.0,199.5977,199.9557,199.538,199.5778,15706.0
2022-04-20 14:35:00,200.64,200.65,200.03,200.09,31954.0,199.5579,199.5678,198.9512,199.0108,31954.0
2022-04-20 14:40:00,200.09,200.29,199.8,199.89,40389.0,199.0108,199.2098,198.7224,198.8119,40389.0
2022-04-20 14:45:00,199.88,200.07,199.72,199.95,17186.0,198.802,198.991,198.6428,198.8716,17186.0
2022-04-20 14:50:00,199.97,200.01,199.15,199.15,25730.0,198.8915,198.9313,198.0759,198.0759,25730.0
2022-04-20 14:55:00,199.1,200.06,198.95,199.73,33294.0,198.0262,198.981,197.877,198.6528,33294.0
2022-04-20 15:00:00,199.72,200.53,199.71,200.48,24528.0,198.6428,199.4485,198.6329,199.3987,24528.0
2022-04-20 15:05:00,200.53,200.53,200.1,200.26,16740.0,199.4485,199.4485,199.0208,199.1799,16740.0
2022-04-20 15:10:00,200.28,200.94,200.1,200.87,26586.0,199.1998,199.8563,199.0208,199.7866,26586.0
2022-04-20 15:15:00,200.85,201.02,200.53,200.86,19054.0,199.7667,199.9358,199.4485,199.7767,19054.0
2022-04-20 15:20:00,200.81,201.18,200.52,200.55,21320.0,199.727,200.095,199.4385,199.4684,21320.0
2022-04-20 15:25:00,200.55,201.05,200.41,200.63,17852.0,199.4684,199.9657,199.3291,199.5479,17852.0
2022-04-20 15:30:00,200.6,200.67,200.18,200.21,21196.0,199.5181,199.5877,199.1004,199.1302,21196.0
2022-04-20 15:35:00,200.19,200.83,200.19,200.71,16587.0,199.1103,199.7469,199.1103,199.6275,16587.0
2022-04-20 15:40:00,200.74,201.35,200.7,201.34,32679.0,199.6573,200.2641,199.6176,200.2541,32679.0
2022-04-20 15:45:00,201.32,202.09,201.22,201.7,28053.0,200.2342,201.0001,200.1348,200.6122,28053.0
2022-04-20 15:50:00,201.72,201.77,200.12,200.16,55361.0,200.6321,200.6818,199.0407,199.0805,55361.0
2022-04-20 15:55:00,200.19,200.66,200.17,200.42,44898.0,199.1103,199.5778,199.0904,199.3391,44898.0
2022-04-21 09:30:00,201.5,202.95,200.4,201.76,119496.0,200.4132,201.8554,199.3192,200.6718,119496.0
2022-04-21 09:35:00,201.77,202.24,200.77,201.64,73941.0,200.6818,201.1493,199.6872,200.5525,73941.0
2022-04-21 09:40:00,201.67,202.38,201.17,201.76,43445.0,200.5823,201.2885,200.085,200.6718,43445.0
2022-04-21 09:45:00,201.79,201.86,200.38,200.64,67861.0,200.7017,200.7713,199.2993,199.5579,67861.0
2022-04-21 09:50:00,200.75,201.56,199.86,200.07,55618.0,199.6673,200.4729,198.7821,198.991,55618.0
2022-04-21 09:55:00,200.17,200.5,198.92,199.0,56688.0,199.0904,199.4186,197.8472,197.9267,56688.0
2022-04-21 10:00:00,199.05,199.4,198.72,199.19,45322.0,197.9765,198.3246,197.6482,198.1157,45322.0
2022-04-21 10:05:00,199.1,199.3,198.55,199.03,35891.0,198.0262,198.2251,197.4792,197.9566,35891.0
2022-04-21 10:10:00,198.92,199.3,198.26,198.4,31767.0,197.8472,198.2251,197.1907,197.33,31767.0
2022-04-21 10:15:00,198.27,199.0,198.11,198.16,30865.0,197.2007,197.9267,197.0415,197.0913,30865.0
2022-04-21 10:20:00,198.15,198.15,197.19,197.21,45444.0,197.0813,197.0813,196.1265,196.1464,45444.0
2022-04-21 10:25:00,197.19,197.96,197.15,197.84,23795.0,196.1265,196.8923,196.0867,196.773,23795.0
2022-04-21 10:30:00,197.85,198.76,197.43,197.67,47962.0,196.7829,197.688,196.3652,196.6039,47962.0
2022-04-21 10:35:00,197.63,197.85,197.26,197.63,41790.0,196.5641,196.7829,196.1961,196.5641,41790.0
2022-04-21 10:40:00,197.59,197.74,197.15,197.26,23662.0,196.5243,196.6735,196.0867,196.1961,23662.0
2022-04-21 10:45:00,197.26,197.34,196.28,196.28,44124.0,196.1961,196.2757,195.2214,195.2214,44124.0
2022-04-21 10:50:00,196.28,196.37,193.43,193.86,115911.0,195.2214,195.3109,192.3868,192.8144,115911.0
2022-04-21 10:55:00,193.84,195.21,193.8,195.17,129638.0,192.7946,194.1572,192.7548,194.1174,129638.0
2022-04-21 11:00:00,195.0,195.24,194.79,194.98,35927.0,193.9483,194.187,193.7394,193.9284,35927.0
2022-04-21 11:05:00,195.01,195.24,194.55,194.66,27368.0,193.9582,194.187,193.5007,193.6101,27368.0
2022-04-21 11:10:00,194.6,194.84,194.06,194.48,29497.0,193.5505,193.7892,193.0134,193.4311,29497.0
2022-04-21 11:15:00,194.43,194.74,194.12,194.44,31227.0,193.3814,193.6897,193.073,193.3913,31227.0
2022-04-21 11:20:00,194.4,194.55,193.94,194.16,18439.0,193.3515,193.5007,192.894,193.1128,18439.0
2022-04-21 11:25:00,194.18,194.49,193.41,193.45,30424.0,193.1327,193.441,192.3669,192.4067,30424.0
2022-04-21 11:30:00,193.42,193.57,192.9,193.1,83817.0,192.3768,192.526,191.8596,192.0585,83817.0
2022-04-21 11:35:00,193.15,193.24,192.2,192.2,50849.0,192.1083,192.1978,191.1634,191.1634,50849.0
2022-04-21 11:40:00,192.2,192.3,191.6,191.62,37439.0,191.1634,191.2629,190.5666,190.5865,37439.0
2022-04-21 11:45:00,191.64,191.8,191.01,191.38,50343.0,190.6064,190.7656,189.9798,190.3478,50343.0
2022-04-21 11:50:00,191.35,191.7,191.14,191.14,39626.0,190.318,190.6661,190.1091,190.1091,39626.0
2022-04-21 11:55:00,191.16,191.43,190.65,190.67,46586.0,190.129,190.3976,189.6218,189.6417,46586.0
2022-04-21 12:00:00,190.67,190.77,190.05,190.27,62879.0,189.6417,189.7411,189.025,189.2438,62879.0
2022-04-21 12:05:00,190.3,191.08,190.29,190.41,44736.0,189.2736,190.0494,189.2637,189.3831,44736.0
2022-04-21 12:10:00,190.41,191.19,190.12,191.08,43715.0,189.3831,190.1588,189.0946,190.0494,43715.0
2022-04-21 12:15:00,191.07,191.24,190.58,191.24,26438.0,190.0395,190.2086,189.5521,190.2086,26438.0
2022-04-21 12:20:00,191.22,191.3,189.85,189.91,54541.0,190.1887,190.2683,188.8261,188.8858,54541.0
2022-04-21 12:25:00,189.93,190.33,189.76,190.03,35170.0,188.9056,189.3035,188.7366,189.0051,35170.0
2022-04-21 12:30:00,190.03,190.57,189.66,190.42,28498.0,189.0051,189.5422,188.6371,189.393,28498.0
2022-04-21 12:35:00,190.34,190.84,189.76,190.0,28102.0,189.3134,189.8107,188.7366,188.9753,28102.0
2022-04-21 12:40:00,189.98,190.51,189.8,190.51,22056.0,188.9554,189.4825,188.7763,189.4825,22056.0
2022-04-21 12:45:00,190.46,190.54,189.75,189.92,18517.0,189.4328,189.5124,188.7266,188.8957,18517.0
2022-04-21 12:50:00,189.89,190.15,189.8,190.09,30116.0,188.8659,189.1245,188.7763,189.0648,30116.0
2022-04-21 12:55:00,190.03,190.3,189.88,189.97,16989.0,189.0051,189.2736,188.8559,188.9454,16989.0
2022-04-21 13:00:00,189.91,190.62,189.88,190.12,22429.0,188.8858,189.5919,188.8559,189.0946,22429.0
2022-04-21 13:05:00,190.19,190.46,189.85,190.37,18112.0,189.1642,189.4328,188.8261,189.3433,18112.0
2022-04-21 13:10:00,190.49,190.82,190.15,190.33,20529.0,189.4626,189.7908,189.1245,189.3035,20529.0
2022-04-21 13:15:00,190.34,190.48,189.78,189.98,34597.0,189.3134,189.4527,188.7565,188.9554,34597.0
2022-04-21 13:20:00,189.96,191.19,189.95,190.35,64140.0,188.9355,190.1588,188.9255,189.3234,64140.0
2022-04-21 13:25:00,190.34,190.6,189.92,190.27,42688.0,189.3134,189.572,188.8957,189.2438,42688.0
2022-04-21 13:30:00,190.21,190.85,190.09,190.27,28334.0,189.1841,189.8207,189.0648,189.2438,28334.0
2022-04-21 13:35:00,190.26,190.39,190.01,190.25,29388.0,189.2339,189.3632,188.9852,189.2239,29388.0
2022-04-21 13:40:00,190.21,190.44,189.72,189.91,47103.0,189.1841,189.4129,188.6968,188.8858,47103.0
2022-04-21 13:45:00,189.87,190.24,189.78,189.78,28722.0,188.846,189.214,188.7565,188.7565,28722.0
2022-04-21 13:50:00,189.75,190.01,189.03,189.1,42448.0,188.7266,188.9852,188.0105,188.0801,42448.0
2022-04-21 13:55:00,189.25,189.65,189.15,189.6,33580.0,188.2293,188.6272,188.1298,188.5774,33580.0
2022-04-21 14:00:00,189.55,189.66,188.86,189.01,49055.0,188.5277,188.6371,187.8414,187.9906,49055.0
2022-04-21 14:05:00,188.93,189.15,188.45,188.72,36892.0,187.911,188.1298,187.4336,187.7022,36892.0
2022-04-21 14:10:00,188.71,188.98,188.25,188.33,44406.0,187.6922,187.9608,187.2347,187.3143,44406.0
2022-04-21 14:15:00,188.35,189.06,188.2,189.02,42177.0,187.3342,188.0403,187.185,188.0006,42177.0
2022-04-21 14:20:00,188.98,189.19,188.35,188.37,27532.0,187.9608,188.1696,187.3342,187.3541,27532.0
2022-04-21 14:25:00,188.42,188.78,188.11,188.11,33048.0,187.4038,187.7618,187.0955,187.0955,33048.0
2022-04-21 14:30:00,188.12,188.79,187.86,188.39,40733.0,187.1054,187.7718,186.8468,187.3739,40733.0
2022-04-21 14:35:00,188.35,188.64,187.9,188.08,32763.0,187.3342,187.6226,186.8866,187.0656,32763.0
2022-04-21 14:40:00,188.15,188.28,187.77,187.79,22977.0,187.1352,187.2645,186.7573,186.7772,22977.0
2022-04-21 14:45:00,187.79,188.15,187.7,187.99,19535.0,186.7772,187.1352,186.6877,186.9761,19535.0
2022-04-21 14:50:00,187.97,188.2,187.82,187.87,24571.0,186.9562,187.185,186.807,186.8568,24571.0
2022-04-21 14:55:00,187.86,187.92,187.39,187.61,32835.0,186.8468,186.9065,186.3793,186.5982,32835.0
2022-04-21 15:00:00,187.58,187.58,186.89,186.94,35453.0,186.5683,186.5683,185.882,185.9318,35453.0
2022-04-21 15:05:00,186.98,187.08,186.25,186.29,37648.0,185.9716,186.071,185.2455,185.2853,37648.0
2022-04-21 15:10:00,186.27,186.35,185.94,186.12,50911.0,185.2654,185.345,184.9372,185.1162,50911.0
2022-04-21 15:15:00,186.1,186.46,185.67,186.12,45250.0,185.0963,185.4544,184.6686,185.1162,45250.0
2022-04-21 15:20:00,186.18,186.85,185.68,186.83,51112.0,185.1759,185.8423,184.6786,185.8224,51112.0
2022-04-21 15:25:00,186.79,187.93,186.59,187.84,61564.0,185.7826,186.9164,185.5837,186.8269,61564.0
2022-04-21 15:30:00,187.8,188.12,187.44,187.74,47483.0,186.7871,187.1054,186.4291,186.7275,47483.0
2022-04-21 15:35:00,187.75,187.75,187.14,187.37,35941.0,186.7374,186.7374,186.1307,186.3594,35941.0
2022-04-21 15:40:00,187.41,188.18,187.31,188.02,37655.0,186.3992,187.1651,186.2998,187.0059,37655.0
2022-04-21 15:45:00,188.05,188.35,187.64,187.65,45466.0,187.0358,187.3342,186.628,186.6379,45466.0
2022-04-21 15:50:00,187.57,188.71,187.52,188.52,47830.0,186.5584,187.6922,186.5086,187.5032,47830.0
2022-04-21 15:55:00,188.52,188.69,188.04,188.06,45274.0,187.5032,187.6723,187.0258,187.0457,45274.0
2022-04-22 09:30:00,190.37,192.7,190.05,192.4,97579.0,189.3433,191.6607,189.025,191.3623,97579.0
2022-04-22 09:35:00,192.31,192.43,190.15,190.23,66410.0,191.2728,191.3922,189.1245,189.204,66410.0
2022-04-22 09:40:00,190.36,190.4,188.8,189.34,71080.0,189.3333,189.3731,187.7817,188.3188,71080.0
2022-04-22 09:45:00,189.4,189.8,188.18,188.74,57520.0,188.3785,188.7763,187.1651,187.7221,57520.0
2022-04-22 09:50:00,188.73,189.15,188.27,188.74,51621.0,187.7121,188.1298,187.2546,187.7221,51621.0
2022-04-22 09:55:00,188.74,189.07,187.43,187.7,75895.0,187.7221,188.0503,186.4191,186.6877,75895.0
2022-04-22 10:00:00,187.56,188.95,187.54,188.06,53610.0,186.5484,187.9309,186.5285,187.0457,53610.0
2022-04-22 10:05:00,188.04,190.55,187.96,190.52,44757.0,187.0258,189.5223,186.9463,189.4925,44757.0
2022-04-22 10:10:00,190.5,190.5,189.41,189.69,49121.0,189.4726,189.4726,188.3884,188.6669,49121.0
2022-04-22 10:15:00,189.61,189.85,188.39,188.44,29317.0,188.5874,188.8261,187.3739,187.4237,29317.0
2022-04-22 10:20:00,188.37,188.37,185.9,186.64,61929.0,187.3541,187.3541,184.8974,185.6334,61929.0
2022-04-22 10:25:00,186.66,186.95,186.42,186.68,22463.0,185.6533,185.9417,185.4146,185.6732,22463.0
2022-04-22 10:30:00,186.64,187.43,186.52,187.41,23323.0,185.6334,186.4191,185.514,186.3992,23323.0
2022-04-22 10:35:00,187.42,188.02,187.17,187.28,32593.0,186.4092,187.0059,186.1605,186.2699,32593.0
2022-04-22 10:40:00,187.23,187.29,186.6,187.04,13371.0,186.2202,186.2799,185.5936,186.0312,13371.0
2022-04-22 10:45:00,187.07,187.87,186.92,187.17,27270.0,186.0611,186.8568,185.9119,186.1605,27270.0
2022-04-22 10:50:00,187.11,187.39,186.76,186.81,19885.0,186.1009,186.3793,185.7527,185.8025,19885.0
2022-04-22 10:55:00,186.84,187.07,186.25,186.27,18114.0,185.8323,186.0611,185.2455,185.2654,18114.0
2022-04-22 11:00:00,186.24,186.54,185.6,185.81,26326.0,185.2355,185.5339,184.599,184.8079,26326.0
2022-04-22 11:05:00,185.85,186.97,185.62,186.97,20771.0,184.8476,185.9616,184.6189,185.9616,20771.0
2022-04-22 11:10:00,187.01,187.03,186.02,186.16,20643.0,186.0014,186.0213,185.0167,185.156,20643.0
2022-04-22 11:15:00,186.16,186.3,185.56,185.73,17046.0,185.156,185.2952,184.5592,184.7283,17046.0
2022-04-22 11:20:00,185.73,186.31,185.63,185.69,27531.0,184.7283,185.3052,184.6288,184.6885,27531.0
2022-04-22 11:25:00,185.68,186.14,185.27,185.94,28035.0,184.6786,185.1361,184.2708,184.9372,28035.0
2022-04-22 11:30:00,185.95,186.26,185.7,185.98,18893.0,184.9471,185.2554,184.6985,184.9769,18893.0
2022-04-22 11:35:00,185.93,186.01,185.09,185.09,21246.0,184.9272,185.0068,184.0917,184.0917,21246.0
2022-04-22 11:40:00,185.12,185.13,184.69,184.82,32482.0,184.1216,184.1315,183.6939,183.8232,32482.0
2022-04-22 11:45:00,184.8,185.11,184.72,184.94,14544.0,183.8033,184.1116,183.7237,183.9426,14544.0
2022-04-22 11:50:00,184.94,184.96,184.21,184.61,22369.0,183.9426,183.9624,183.2165,183.6143,22369.0
2022-04-22 11:55:00,184.52,184.89,184.52,184.62,11523.0,183.5248,183.8928,183.5248,183.6243,11523.0
2022-04-22 12:00:00,184.64,184.76,184.5,184.7,16485.0,183.6442,183.7635,183.5049,183.7038,16485.0
2022-04-22 12:05:00,184.84,185.06,184.61,184.61,11593.0,183.8431,184.0619,183.6143,183.6143,11593.0
2022-04-22 12:10:00,184.65,184.76,184.45,184.69,16853.0,183.6541,183.7635,183.4552,183.6939,16853.0
2022-04-22 12:15:00,184.61,184.88,184.36,184.6,14343.0,183.6143,183.8829,183.3657,183.6044,14343.0
2022-04-22 12:20:00,184.61,184.99,184.53,184.99,15458.0,183.6143,183.9923,183.5348,183.9923,15458.0
2022-04-22 12:25:00,185.0,185.2,184.51,184.74,17717.0,184.0022,184.2012,183.5149,183.7436,17717.0
2022-04-22 12:30:00,184.7,185.01,184.7,184.88,13039.0,183.7038,184.0122,183.7038,183.8829,13039.0
2022-04-22 12:35:00,184.85,185.17,184.5,184.6,14486.0,183.853,184.1713,183.5049,183.6044,14486.0
2022-04-22 12:40:00,184.63,184.76,183.86,184.11,27020.0,183.6342,183.7635,182.8684,183.117,27020.0
2022-04-22 12:45:00,184.07,184.4,183.89,184.3,16412.0,183.0772,183.4055,182.8982,183.306,16412.0
2022-04-22 12:50:00,184.22,184.38,183.77,183.78,25835.0,183.2264,183.3856,182.7789,182.7888,25835.0
2022-04-22 12:55:00,183.8,183.83,183.66,183.81,11741.0,182.8087,182.8385,182.6695,182.8186,11741.0
2022-04-22 13:00:00,183.8,183.8,183.29,183.37,14187.0,182.8087,182.8087,182.3015,182.381,14187.0
2022-04-22 13:05:00,183.48,183.77,183.36,183.64,12863.0,182.4904,182.7789,182.3711,182.6496,12863.0
2022-04-22 13:10:00,183.63,184.14,183.63,184.01,10498.0,182.6396,183.1469,182.6396,183.0176,10498.0
2022-04-22 13:15:00,183.95,184.36,183.95,184.1,13024.0,182.9579,183.3657,182.9579,183.1071,13024.0
2022-04-22 13:20:00,184.07,184.09,183.63,183.65,13574.0,183.0772,183.0971,182.6396,182.6595,13574.0
2022-04-22 13:25:00,183.67,183.97,183.59,183.81,15277.0,182.6794,182.9778,182.5998,182.8186,15277.0
2022-04-22 13:30:00,183.79,183.92,183.5,183.53,18234.0,182.7988,182.9281,182.5103,182.5402,18234.0
2022-04-22 13:35:00,183.55,184.23,183.53,184.03,22991.0,182.5601,183.2364,182.5402,183.0375,22991.0
2022-04-22 13:40:00,184.01,184.74,183.92,184.69,17675.0,183.0176,183.7436,182.9281,183.6939,17675.0
2022-04-22 13:45:00,184.71,184.84,184.6,184.76,17261.0,183.7138,183.8431,183.6044,183.7635,17261.0
2022-04-22 13:50:00,184.74,184.79,184.54,184.65,12942.0,183.7436,183.7934,183.5447,183.6541,12942.0
2022-04-22 13:55:00,184.64,184.77,184.45,184.49,19841.0,183.6442,183.7735,183.4552,183.495,19841.0
2022-04-22 14:00:00,184.48,184.69,184.31,184.31,14160.0,183.485,183.6939,183.316,183.316,14160.0
2022-04-22 14:05:00,184.35,184.7,184.16,184.23,21959.0,183.3557,183.7038,183.1668,183.2364,21959.0
2022-04-22 14:10:00,184.24,184.7,184.24,184.5,13266.0,183.2463,183.7038,183.2463,183.5049,13266.0
2022-04-22 14:15:00,184.54,184.95,184.41,184.87,25988.0,183.5447,183.9525,183.4154,183.8729,25988.0
2022-04-22 14:20:00,184.82,185.36,184.58,184.63,25954.0,183.8232,184.3603,183.5845,183.6342,25954.0
2022-04-22 14:25:00,184.69,184.69,184.42,184.51,22357.0,183.6939,183.6939,183.4254,183.5149,22357.0
2022-04-22 14:30:00,184.47,184.63,183.97,184.05,31479.0,183.4751,183.6342,182.9778,183.0574,31479.0
2022-04-22 14:35:00,184.02,184.28,184.01,184.14,12958.0,183.0275,183.2861,183.0176,183.1469,12958.0
2022-04-22 14:40:00,184.23,184.42,184.21,184.42,15984.0,183.2364,183.4254,183.2165,183.4254,15984.0
2022-04-22 14:45:00,184.44,184.49,184.13,184.29,15866.0,183.4453,183.495,183.1369,183.2961,15866.0
2022-04-22 14:50:00,184.24,184.43,184.0,184.24,50558.0,183.2463,183.4353,183.0076,183.2463,50558.0
2022-04-22 14:55:00,184.26,184.64,184.03,184.64,27713.0,183.2662,183.6442,183.0375,183.6442,27713.0
2022-04-22 15:00:00,184.68,184.68,184.11,184.29,22254.0,183.684,183.684,183.117,183.2961,22254.0
2022-04-22 15:05:00,184.29,184.52,184.2,184.28,20694.0,183.2961,183.5248,183.2065,183.2861,20694.0
2022-04-22 15:10:00,184.35,185.61,184.24,185.51,28677.0,183.3557,184.6089,183.2463,184.5095,28677.0
2022-04-22 15:15:00,185.45,186.0,185.18,185.85,35826.0,184.4498,184.9968,184.1813,184.8476,35826.0
2022-04-22 15:20:00,185.85,186.0,185.39,185.44,18582.0,184.8476,184.9968,184.3901,184.4399,18582.0
2022-04-22 15:25:00,185.46,185.81,185.46,185.73,18923.0,184.4598,184.8079,184.4598,184.7283,18923.0
2022-04-22 15:30:00,185.78,186.7,185.76,186.67,41213.0,184.778,185.6931,184.7581,185.6632,41213.0
2022-04-22 15:35:00,186.63,186.83,186.42,186.45,35146.0,185.6234,185.8224,185.4146,185.4444,35146.0
2022-04-22 15:40:00,186.44,186.67,185.69,185.92,28723.0,185.4345,185.6632,184.6885,184.9173,28723.0
2022-04-22 15:45:00,185.9,185.92,185.16,185.16,23583.0,184.8974,184.9173,184.1614,184.1614,23583.0
2022-04-22 15:50:00,185.16,185.16,184.15,184.25,34300.0,184.1614,184.1614,183.1568,183.2563,34300.0
2022-04-22 15:55:00,184.25,184.5,183.84,183.99,31816.0,183.2563,183.5049,182.8485,182.9977,31816.0
2022-04-25 09:30:00,182.74,184.88,181.66,184.88,117559.0,181.7544,183.8829,180.6802,183.8829,117559.0
2022-04-25 09:35:00,185.0,186.37,184.18,184.29,77408.0,184.0022,185.3648,183.1867,183.2961,77408.0
2022-04-25 09:40:00,184.29,184.52,183.12,183.4,55549.0,183.2961,183.5248,182.1324,182.4109,55549.0
2022-04-25 09:45:00,183.47,184.7,183.0,184.69,103817.0,182.4805,183.7038,182.013,183.6939,103817.0
2022-04-25 09:50:00,184.71,185.38,184.4,184.66,41023.0,183.7138,184.3802,183.4055,183.6641,41023.0
2022-04-25 09:55:00,184.6,185.0,183.37,183.37,40693.0,183.6044,184.0022,182.381,182.381,40693.0
2022-04-25 10:00:00,183.43,184.18,183.41,184.02,30756.0,182.4407,183.1867,182.4208,183.0275,30756.0
2022-04-25 10:05:00,184.04,184.63,183.6,184.45,25427.0,183.0474,183.6342,182.6098,183.4552,25427.0
2022-04-25 10:10:00,184.57,185.02,184.25,184.36,27380.0,183.5746,184.0221,183.2563,183.3657,27380.0
2022-04-25 10:15:00,184.38,184.45,183.47,184.06,32032.0,183.3856,183.4552,182.4805,183.0673,32032.0
2022-04-25 10:20:00,184.11,185.26,183.29,185.2,18970.0,183.117,184.2608,182.3015,184.2012,18970.0
2022-04-25 10:25:00,185.28,186.17,185.22,185.82,29084.0,184.2807,185.1659,184.221,184.8178,29084.0
2022-04-25 10:30:00,185.96,187.15,185.9,187.06,47288.0,184.9571,186.1406,184.8974,186.0511,47288.0
2022-04-25 10:35:00,187.02,187.15,186.2,186.25,25368.0,186.0113,186.1406,185.1958,185.2455,25368.0
2022-04-25 10:40:00,186.17,186.17,185.06,185.39,19124.0,185.1659,185.1659,184.0619,184.3901,19124.0
2022-04-25 10:45:00,185.32,185.54,184.9,185.54,16505.0,184.3205,184.5393,183.9028,184.5393,16505.0
2022-04-25 10:50:00,185.54,185.54,184.0,184.09,19268.0,184.5393,184.5393,183.0076,183.0971,19268.0
2022-04-25 10:55:00,184.06,184.14,183.49,183.68,14453.0,183.0673,183.1469,182.5004,182.6894,14453.0
2022-04-25 11:00:00,183.57,184.11,183.54,183.7,20883.0,182.5799,183.117,182.5501,182.7092,20883.0
2022-04-25 11:05:00,183.67,183.67,182.93,182.93,35029.0,182.6794,182.6794,181.9434,181.9434,35029.0
2022-04-25 11:10:00,183.04,183.76,182.63,182.63,30748.0,182.0528,182.7689,181.645,181.645,30748.0
2022-04-25 11:15:00,182.56,182.64,181.7,182.35,31181.0,181.5754,181.655,180.72,181.3665,31181.0
2022-04-25 11:20:00,182.29,183.0,182.14,182.37,21173.0,181.3068,182.013,181.1577,181.3864,21173.0
2022-04-25 11:25:00,182.41,182.9,182.15,182.26,20129.0,181.4262,181.9136,181.1676,181.277,20129.0
2022-04-25 11:30:00,182.27,182.53,181.75,182.36,18937.0,181.287,181.5456,180.7698,181.3765,18937.0
2022-04-25 11:35:00,182.44,183.17,182.4,182.68,12664.0,181.456,182.1821,181.4163,181.6947,12664.0
2022-04-25 11:40:00,182.79,182.84,182.17,182.28,10352.0,181.8042,181.8539,181.1875,181.2969,10352.0
2022-04-25 11:45:00,182.2,182.2,181.81,181.85,12808.0,181.2173,181.2173,180.8294,180.8692,12808.0
2022-04-25 11:50:00,181.82,182.56,181.77,182.38,14587.0,180.8394,181.5754,180.7897,181.3964,14587.0
2022-04-25 11:55:00,182.33,182.57,182.1,182.23,11428.0,181.3466,181.5853,181.1179,181.2472,11428.0
2022-04-25 12:00:00,182.27,182.27,181.7,182.24,16131.0,181.287,181.287,180.72,181.2571,16131.0
2022-04-25 12:05:00,182.21,183.34,182.21,182.92,19471.0,181.2273,182.3512,181.2273,181.9334,19471.0
2022-04-25 12:10:00,182.88,183.59,182.8,183.59,11967.0,181.8937,182.5998,181.8141,182.5998,11967.0
2022-04-25 12:15:00,183.52,184.04,183.51,183.59,16910.0,182.5302,183.0474,182.5203,182.5998,16910.0
2022-04-25 12:20:00,183.63,184.07,183.61,183.97,15229.0,182.6396,183.0772,182.6197,182.9778,15229.0
2022-04-25 12:25:00,183.95,184.06,183.59,183.63,17946.0,182.9579,183.0673,182.5998,182.6396,17946.0
2022-04-25 12:30:00,183.63,184.36,183.41,184.27,12611.0,182.6396,183.3657,182.4208,183.2762,12611.0
2022-04-25 12:35:00,184.27,184.4,183.93,184.02,11564.0,183.2762,183.4055,182.938,183.0275,11564.0
2022-04-25 12:40:00,183.96,184.0,183.74,183.86,10326.0,182.9678,183.0076,182.749,182.8684,10326.0
2022-04-25 12:45:00,183.92,184.64,183.69,184.61,13796.0,182.9281,183.6442,182.6993,183.6143,13796.0
2022-04-25 12:50:00,184.64,184.76,183.94,184.03,10546.0,183.6442,183.7635,182.9479,183.0375,10546.0
2022-04-25 12:55:00,183.96,183.96,183.55,183.74,9100.0,182.9678,182.9678,182.5601,182.749,9100.0
2022-04-25 13:00:00,183.71,183.87,182.96,183.05,9523.0,182.7192,182.8783,181.9732,182.0627,9523.0
2022-04-25 13:05:00,183.15,183.56,183.0,183.48,9751.0,182.1622,182.57,182.013,182.4904,9751.0
2022-04-25 13:10:00,183.62,184.04,183.4,183.94,13581.0,182.6297,183.0474,182.4109,182.9479,13581.0
2022-04-25 13:15:00,183.99,184.28,183.93,184.23,10206.0,182.9977,183.2861,182.938,183.2364,10206.0
2022-04-25 13:20:00,184.3,184.3,183.93,184.13,9381.0,183.306,183.306,182.938,183.1369,9381.0
2022-04-25 13:25:00,184.26,184.28,183.43,183.9,10732.0,183.2662,183.2861,182.4407,182.9082,10732.0
2022-04-25 13:30:00,184.0,184.3,183.25,183.42,12297.0,183.0076,183.306,182.2617,182.4308,12297.0
2022-04-25 13:35:00,183.43,183.52,183.08,183.51,10562.0,182.4407,182.5302,182.0926,182.5203,10562.0
2022-04-25 13:40:00,183.52,184.04,183.47,183.79,12458.0,182.5302,183.0474,182.4805,182.7988,12458.0
2022-04-25 13:45:00,183.84,183.91,183.57,183.89,9293.0,182.8485,182.9181,182.5799,182.8982,9293.0
2022-04-25 13:50:00,183.78,183.84,183.25,183.71,8475.0,182.7888,182.8485,182.2617,182.7192,8475.0
2022-04-25 13:55:00,183.66,183.69,183.26,183.52,15504.0,182.6695,182.6993,182.2716,182.5302,15504.0
2022-04-25 14:00:00,183.67,183.72,183.19,183.38,11104.0,182.6794,182.7291,182.202,182.391,11104.0
2022-04-25 14:05:00,183.35,184.1,183.26,184.02,14085.0,182.3611,183.1071,182.2716,183.0275,14085.0
2022-04-25 14:10:00,184.06,184.14,183.69,184.1,11691.0,183.0673,183.1469,182.6993,183.1071,11691.0
2022-04-25 14:15:00,184.12,184.66,184.07,184.58,6988.0,183.127,183.6641,183.0772,183.5845,6988.0
2022-04-25 14:20:00,184.58,185.48,184.46,185.47,19351.0,183.5845,184.4796,183.4651,184.4697,19351.0
2022-04-25 14:25:00,185.48,185.92,185.37,185.83,26090.0,184.4796,184.9173,184.3702,184.8278,26090.0
2022-04-25 14:30:00,185.85,185.85,185.44,185.68,9847.0,184.8476,184.8476,184.4399,184.6786,9847.0
2022-04-25 14:35:00,185.72,185.84,185.46,185.46,8004.0,184.7183,184.8377,184.4598,184.4598,8004.0
2022-04-25 14:40:00,185.45,185.54,185.02,185.02,18964.0,184.4498,184.5393,184.0221,184.0221,18964.0
2022-04-25 14:45:00,185.14,186.08,185.0,186.07,10610.0,184.1415,185.0764,184.0022,185.0665,10610.0
2022-04-25 14:50:00,186.03,186.17,185.84,186.16,13419.0,185.0267,185.1659,184.8377,185.156,13419.0
2022-04-25 14:55:00,186.13,186.13,185.3,185.33,17375.0,185.1261,185.1261,184.3006,184.3305,17375.0
2022-04-25 15:00:00,185.37,185.44,184.08,184.31,16269.0,184.3702,184.4399,183.0872,183.316,16269.0
2022-04-25 15:05:00,184.2,184.21,183.61,184.14,14675.0,183.2065,183.2165,182.6197,183.1469,14675.0
2022-04-25 15:10:00,184.03,184.32,184.0,184.23,12584.0,183.0375,183.3259,183.0076,183.2364,12584.0
2022-04-25 15:15:00,184.39,185.17,184.32,185.17,12804.0,183.3955,184.1713,183.3259,184.1713,12804.0
2022-04-25 15:20:00,185.21,185.86,185.18,185.77,14036.0,184.2111,184.8576,184.1813,184.7681,14036.0
2022-04-25 15:25:00,185.83,186.1,185.2,186.08,25228.0,184.8278,185.0963,184.2012,185.0764,25228.0
2022-04-25 15:30:00,185.91,186.02,185.73,185.85,18425.0,184.9073,185.0167,184.7283,184.8476,18425.0
2022-04-25 15:35:00,185.88,186.31,185.83,186.16,12635.0,184.8775,185.3052,184.8278,185.156,12635.0
2022-04-25 15:40:00,186.27,186.62,185.78,186.48,15706.0,185.2654,185.6135,184.778,185.4742,15706.0
2022-04-25 15:45:00,186.52,186.57,185.84,185.9,17476.0,185.514,185.5638,184.8377,184.8974,17476.0
2022-04-25 15:50:00,185.95,186.91,185.94,186.85,32305.0,184.9471,185.9019,184.9372,185.8423,32305.0
2022-04-25 15:55:00,186.79,187.03,186.75,187.0,22922.0,185.7826,186.0213,185.7428,185.9914,22922.0
2022-04-26 09:30:00,186.6,187.16,184.02,184.21,94801.0,185.5936,186.1506,183.0275,183.2165,94801.0
2022-04-26 09:35:00,184.21,184.21,182.88,182.96,39334.0,183.2165,183.2165,181.8937,181.9732,39334.0
2022-04-26 09:40:00,182.88,182.89,181.8,182.76,70043.0,181.8937,181.9036,180.8195,181.7743,70043.0
2022-04-26 09:45:00,182.63,183.45,182.23,182.4,30053.0,181.645,182.4606,181.2472,181.4163,30053.0
2022-04-26 09:50:00,182.41,182.57,181.86,182.32,35857.0,181.4262,181.5853,180.8792,181.3367,35857.0
2022-04-26 09:55:00,182.27,182.79,182.14,182.29,20341.0,181.287,181.8042,181.1577,181.3068,20341.0
2022-04-26 10:00:00,182.27,182.48,180.61,180.7,55606.0,181.287,181.4958,179.6359,179.7254,55606.0
2022-04-26 10:05:00,180.69,181.54,180.58,181.03,28585.0,179.7155,180.5609,179.6061,180.0536,28585.0
2022-04-26 10:10:00,181.0,181.25,180.4,180.7,38127.0,180.0238,180.2725,179.427,179.7254,38127.0
2022-04-26 10:15:00,180.59,180.79,180.17,180.79,35897.0,179.616,179.8149,179.1983,179.8149,35897.0
2022-04-26 10:20:00,180.82,181.17,180.5,180.53,21795.0,179.8448,180.1929,179.5265,179.5563,21795.0
2022-04-26 10:25:00,180.52,180.7,180.19,180.7,46584.0,179.5464,179.7254,179.2182,179.7254,46584.0
2022-04-26 10:30:00,180.69,181.2,180.3,180.44,32374.0,179.7155,180.2227,179.3276,179.4668,32374.0
2022-04-26 10:35:00,180.46,180.92,180.05,180.53,22623.0,179.4867,179.9442,179.0789,179.5563,22623.0
2022-04-26 10:40:00,180.59,181.17,180.42,180.99,25103.0,179.616,180.1929,179.4469,180.0139,25103.0
2022-04-26 10:45:00,180.95,181.69,180.95,181.36,27404.0,179.9741,180.7101,179.9741,180.3819,27404.0
2022-04-26 10:50:00,181.31,181.64,180.38,180.71,24129.0,180.3321,180.6604,179.4071,179.7354,24129.0
2022-04-26 10:55:00,180.72,180.97,180.61,180.75,18728.0,179.7453,179.994,179.6359,179.7752,18728.0
2022-04-26 11:00:00,180.71,180.73,179.64,179.71,40107.0,179.7354,179.7553,178.6711,178.7408,40107.0
2022-04-26 11:05:00,179.69,180.32,179.57,180.24,36220.0,178.7209,179.3475,178.6015,179.2679,36220.0
2022-04-26 11:10:00,180.16,180.53,179.83,180.36,21701.0,179.1883,179.5563,178.8601,179.3873,21701.0
2022-04-26 11:15:00,180.31,180.34,179.5,179.61,29103.0,179.3375,179.3674,178.5319,178.6413,29103.0
2022-04-26 11:20:00,179.62,180.69,179.5,180.27,22149.0,178.6512,179.7155,178.5319,179.2977,22149.0
2022-04-26 11:25:00,180.27,180.72,180.21,180.3,18028.0,179.2977,179.7453,179.2381,179.3276,18028.0
2022-04-26 11:30:00,180.3,181.01,180.07,180.62,17877.0,179.3276,180.0338,179.0988,179.6459,17877.0
2022-04-26 11:35:00,180.65,180.65,179.98,180.25,24492.0,179.6757,179.6757,179.0093,179.2778,24492.0
2022-04-26 11:40:00,180.16,180.49,179.8,180.47,21785.0,179.1883,179.5166,178.8303,179.4967,21785.0
2022-04-26 11:45:00,180.44,180.47,180.03,180.22,11821.0,179.4668,179.4967,179.059,179.248,11821.0
2022-04-26 11:50:00,180.2,180.36,180.04,180.04,12968.0,179.2281,179.3873,179.069,179.069,12968.0
2022-04-26 11:55:00,180.05,180.2,179.65,180.17,25057.0,179.0789,179.2281,178.6811,179.1983,25057.0
2022-04-26 12:00:00,180.17,180.63,180.12,180.38,14622.0,179.1983,179.6558,179.1486,179.4071,14622.0
2022-04-26 12:05:00,180.43,181.48,180.36,181.45,21482.0,179.4569,180.5012,179.3873,180.4714,21482.0
2022-04-26 12:10:00,181.45,181.99,181.26,181.97,43244.0,180.4714,181.0085,180.2824,180.9886,43244.0
2022-04-26 12:15:00,181.98,182.52,181.7,181.7,24802.0,180.9985,181.5356,180.72,180.72,24802.0
2022-04-26 12:20:00,181.76,182.22,181.64,181.95,19125.0,180.7797,181.2372,180.6604,180.9687,19125.0
2022-04-26 12:25:00,181.95,182.38,181.92,182.13,26121.0,180.9687,181.3964,180.9388,181.1477,26121.0
2022-04-26 12:30:00,182.09,182.35,181.77,181.86,17375.0,181.1079,181.3665,180.7897,180.8792,17375.0
2022-04-26 12:35:00,181.85,181.99,181.41,181.47,15443.0,180.8692,181.0085,180.4316,180.4913,15443.0
2022-04-26 12:40:00,181.5,182.04,181.4,181.63,16289.0,180.5211,181.0582,180.4216,180.6504,16289.0
2022-04-26 12:45:00,181.62,181.97,181.48,181.8,21890.0,180.6405,180.9886,180.5012,180.8195,21890.0
2022-04-26 12:50:00,181.93,182.26,181.8,181.89,14850.0,180.9488,181.277,180.8195,180.909,14850.0
2022-04-26 12:55:00,181.84,182.45,181.76,182.35,17330.0,180.8593,181.466,180.7797,181.3665,17330.0
2022-04-26 13:00:00,182.36,182.36,181.38,181.38,26195.0,181.3765,181.3765,180.4018,180.4018,26195.0
2022-04-26 13:05:00,181.39,181.68,181.35,181.56,9101.0,180.4117,180.7001,180.3719,180.5808,9101.0
2022-04-26 13:10:00,181.54,181.64,181.19,181.19,11255.0,180.5609,180.6604,180.2128,180.2128,11255.0
2022-04-26 13:15:00,181.25,181.42,181.2,181.29,15104.0,180.2725,180.4415,180.2227,180.3122,15104.0
2022-04-26 13:20:00,181.29,181.45,180.87,180.87,16166.0,180.3122,180.4714,179.8945,179.8945,16166.0
2022-04-26 13:25:00,180.9,181.32,180.86,181.23,15944.0,179.9243,180.3421,179.8846,180.2526,15944.0
2022-04-26 13:30:00,181.19,181.41,181.0,181.29,13001.0,180.2128,180.4316,180.0238,180.3122,13001.0
2022-04-26 13:35:00,181.25,181.37,180.95,181.23,16163.0,180.2725,180.3918,179.9741,180.2526,16163.0
2022-04-26 13:40:00,181.19,181.79,181.06,181.5,16672.0,180.2128,180.8095,180.0835,180.5211,16672.0
2022-04-26 13:45:00,181.56,181.73,181.2,181.34,13902.0,180.5808,180.7499,180.2227,180.362,13902.0
2022-04-26 13:50:00,181.45,181.45,181.05,181.07,10009.0,180.4714,180.4714,180.0735,180.0934,10009.0
2022-04-26 13:55:00,181.09,181.55,181.09,181.31,21103.0,180.1133,180.5708,180.1133,180.3321,21103.0
2022-04-26 14:00:00,181.38,182.03,181.37,181.88,22438.0,180.4018,181.0482,180.3918,180.8991,22438.0
2022-04-26 14:05:00,181.84,182.29,181.71,182.12,29701.0,180.8593,181.3068,180.73,181.1378,29701.0
2022-04-26 14:10:00,182.08,182.69,182.08,182.63,31025.0,181.098,181.7047,181.098,181.645,31025.0
2022-04-26 14:15:00,182.65,182.93,182.31,182.37,17767.0,181.6649,181.9434,181.3267,181.3864,17767.0
2022-04-26 14:20:00,182.37,183.06,182.22,182.87,18747.0,181.3864,182.0727,181.2372,181.8837,18747.0
2022-04-26 14:25:00,182.91,183.31,182.71,183.03,16140.0,181.9235,182.3213,181.7246,182.0429,16140.0
2022-04-26 14:30:00,182.97,183.94,182.91,183.89,19033.0,181.9832,182.9479,181.9235,182.8982,19033.0
2022-04-26 14:35:00,183.94,184.15,183.74,183.98,31318.0,182.9479,183.1568,182.749,182.9877,31318.0
2022-04-26 14:40:00,183.87,184.03,183.25,183.25,20229.0,182.8783,183.0375,182.2617,182.2617,20229.0
2022-04-26 14:45:00,183.24,183.8,183.1,183.26,16170.0,182.2517,182.8087,182.1125,182.2716,16170.0
2022-04-26 14:50:00,183.21,183.92,183.2,183.92,15087.0,182.2219,182.9281,182.2119,182.9281,15087.0
2022-04-26 14:55:00,183.95,184.5,183.88,184.41,14452.0,182.9579,183.5049,182.8883,183.4154,14452.0
2022-04-26 15:00:00,184.4,184.72,184.04,184.15,22172.0,183.4055,183.7237,183.0474,183.1568,22172.0
2022-04-26 15:05:00,184.13,184.13,183.31,183.43,28409.0,183.1369,183.1369,182.3213,182.4407,28409.0
2022-04-26 15:10:00,183.46,183.61,182.89,182.9,26395.0,182.4705,182.6197,181.9036,181.9136,26395.0
2022-04-26 15:15:00,183.02,183.09,181.97,182.16,31397.0,182.0329,182.1025,180.9886,181.1775,31397.0
2022-04-26 15:20:00,182.2,182.36,181.99,182.16,19424.0,181.2173,181.3765,181.0085,181.1775,19424.0
2022-04-26 15:25:00,182.23,182.23,181.81,181.88,19476.0,181.2472,181.2472,180.8294,180.8991,19476.0
2022-04-26 15:30:00,181.85,181.92,181.34,181.54,31192.0,180.8692,180.9388,180.362,180.5609,31192.0
2022-04-26 15:35:00,181.47,182.04,181.45,182.04,28246.0,180.4913,181.0582,180.4714,181.0582,28246.0
2022-04-26 15:40:00,182.06,182.19,181.69,181.99,23571.0,181.0781,181.2074,180.7101,181.0085,23571.0
2022-04-26 15:45:00,181.96,182.2,181.5,181.69,39426.0,180.9786,181.2173,180.5211,180.7101,39426.0
2022-04-26 15:50:00,181.7,181.97,181.34,181.46,59446.0,180.72,180.9886,180.362,180.4813,59446.0
2022-04-26 15:55:00,181.43,181.86,180.85,181.0,50508.0,180.4515,180.8792,179.8746,180.0238,50508.0
2022-04-27 09:30:00,174.43,179.36,174.12,178.34,117096.0,173.4892,178.3926,173.1809,177.3782,117096.0
2022-04-27 09:35:00,178.53,180.0,178.52,178.95,61192.0,177.5671,179.0292,177.5572,177.9849,61192.0
2022-04-27 09:40:00,179.1,180.7,179.1,180.7,69353.0,178.1341,179.7254,178.1341,179.7254,69353.0
2022-04-27 09:45:00,180.86,181.1,179.72,180.41,45931.0,179.8846,180.1233,178.7507,179.437,45931.0
2022-04-27 09:50:00,180.48,180.48,177.78,177.94,40136.0,179.5066,179.5066,176.8212,176.9803,40136.0
2022-04-27 09:55:00,178.24,178.71,177.61,178.0,25771.0,177.2787,177.7462,176.6521,177.04,25771.0
2022-04-27 10:00:00,178.11,178.76,176.83,176.95,42185.0,177.1494,177.7959,175.8763,175.9956,42185.0
2022-04-27 10:05:00,176.96,177.27,176.39,176.51,37640.0,176.0056,176.3139,175.4387,175.558,37640.0
2022-04-27 10:10:00,176.69,176.76,175.43,175.49,24321.0,175.7371,175.8067,174.4838,174.5435,24321.0
2022-04-27 10:15:00,175.51,175.83,174.78,175.75,34816.0,174.5634,174.8817,173.8374,174.8021,34816.0
2022-04-27 10:20:00,175.65,176.58,175.45,175.68,46693.0,174.7027,175.6276,174.5037,174.7325,46693.0
2022-04-27 10:25:00,175.87,176.5,175.53,175.61,30151.0,174.9215,175.5481,174.5833,174.6629,30151.0
2022-04-27 10:30:00,175.85,176.42,175.48,176.42,22073.0,174.9016,175.4685,174.5336,175.4685,22073.0
2022-04-27 10:35:00,176.33,178.0,176.26,177.69,30930.0,175.379,177.04,175.3094,176.7317,30930.0
2022-04-27 10:40:00,177.67,177.67,176.76,177.37,20388.0,176.7118,176.7118,175.8067,176.4134,20388.0
2022-04-27 10:45:00,177.24,178.0,176.92,177.82,24150.0,176.2841,177.04,175.9658,176.861,24150.0
2022-04-27 10:50:00,177.9,177.9,176.67,176.82,17475.0,176.9405,176.9405,175.7172,175.8663,17475.0
2022-04-27 10:55:00,176.78,177.38,176.78,177.21,26178.0,175.8266,176.4233,175.8266,176.2542,26178.0
2022-04-27 11:00:00,177.23,178.02,177.18,177.21,37770.0,176.2741,177.0599,176.2244,176.2542,37770.0
2022-04-27 11:05:00,177.12,177.61,176.8,176.84,15014.0,176.1647,176.6521,175.8465,175.8862,15014.0
2022-04-27 11:10:00,176.91,177.45,176.33,176.95,16358.0,175.9559,176.493,175.379,175.9956,16358.0
2022-04-27 11:15:00,176.98,177.47,176.49,177.13,19236.0,176.0255,176.5128,175.5381,176.1747,19236.0
2022-04-27 11:20:00,177.18,177.67,176.51,177.41,21780.0,176.2244,176.7118,175.558,176.4532,21780.0
2022-04-27 11:25:00,177.43,177.45,176.8,177.25,16702.0,176.4731,176.493,175.8465,176.294,16702.0
2022-04-27 11:30:00,177.28,178.22,177.28,178.22,24913.0,176.3239,177.2588,176.3239,177.2588,24913.0
2022-04-27 11:35:00,178.19,178.21,177.27,177.78,18056.0,177.229,177.2489,176.3139,176.8212,18056.0
2022-04-27 11:40:00,177.7,178.1,177.33,177.38,21065.0,176.7416,177.1394,176.3736,176.4233,21065.0
2022-04-27 11:45:00,177.35,177.35,176.66,176.94,31353.0,176.3935,176.3935,175.7072,175.9857,31353.0
2022-04-27 11:50:00,176.93,176.94,176.2,176.25,29178.0,175.9758,175.9857,175.2497,175.2994,29178.0
2022-04-27 11:55:00,176.31,176.69,175.98,176.63,18922.0,175.3591,175.7371,175.0309,175.6774,18922.0
2022-04-27 12:00:00,176.62,176.63,175.85,176.51,13323.0,175.6674,175.6774,174.9016,175.558,13323.0
2022-04-27 12:05:00,176.49,177.25,176.49,177.08,15558.0,175.5381,176.294,175.5381,176.1249,15558.0
2022-04-27 12:10:00,177.1,177.88,177.07,177.61,10258.0,176.1448,176.9206,176.115,176.6521,10258.0
2022-04-27 12:15:00,177.61,178.17,177.4,177.84,19978.0,176.6521,177.2091,176.4432,176.8808,19978.0
2022-04-27 12:20:00,178.18,179.63,177.87,179.49,25407.0,177.219,178.6612,176.9107,178.5219,25407.0
2022-04-27 12:25:00,179.49,179.7,179.31,179.56,24302.0,178.5219,178.7308,178.3429,178.5916,24302.0
2022-04-27 12:30:00,179.67,179.74,179.14,179.21,20561.0,178.701,178.7706,178.1738,178.2435,20561.0
2022-04-27 12:35:00,179.21,179.28,178.76,179.09,25774.0,178.2435,178.3131,177.7959,178.1241,25774.0
2022-04-27 12:40:00,179.11,179.24,178.68,178.8,30976.0,178.144,178.2733,177.7163,177.8357,30976.0
2022-04-27 12:45:00,178.78,178.97,178.02,178.03,28099.0,177.8158,178.0048,177.0599,177.0698,28099.0
2022-04-27 12:50:00,178.09,178.19,177.7,178.11,29068.0,177.1295,177.229,176.7416,177.1494,29068.0
2022-04-27 12:55:00,178.17,178.53,177.95,178.31,29374.0,177.2091,177.5671,176.9903,177.3483,29374.0
2022-04-27 13:00:00,178.43,178.75,169.0,177.81,321978.0,177.4677,177.7859,168.0885,176.851,321978.0
2022-04-27 13:05:00,177.93,179.0,176.38,176.74,137583.0,176.9704,178.0346,175.4287,175.7868,137583.0
2022-04-27 13:10:00,176.6,176.83,175.19,176.1,50755.0,175.6475,175.8763,174.2451,175.1502,50755.0
2022-04-27 13:15:00,176.14,176.15,174.6,174.9,47288.0,175.19,175.2,173.6583,173.9567,47288.0
2022-04-27 13:20:00,174.91,175.51,174.42,175.05,58336.0,173.9667,174.5634,173.4793,174.1059,58336.0
2022-04-27 13:25:00,174.98,176.0,174.66,175.99,43324.0,174.0363,175.0508,173.718,175.0408,43324.0
2022-04-27 13:30:00,176.11,176.23,175.13,175.45,27461.0,175.1602,175.2795,174.1855,174.5037,27461.0
2022-04-27 13:35:00,175.53,175.87,173.97,174.34,30893.0,174.5833,174.9215,173.0317,173.3997,30893.0
2022-04-27 13:40:00,174.28,174.29,172.53,173.24,52410.0,173.34,173.35,171.5995,172.3057,52410.0
2022-04-27 13:45:00,173.35,173.64,172.41,172.73,45088.0,172.4151,172.7035,171.4801,171.7984,45088.0
2022-04-27 13:50:00,172.74,173.02,172.36,172.63,43555.0,171.8084,172.0868,171.4304,171.6989,43555.0
2022-04-27 13:55:00,172.52,172.83,172.0,172.63,42370.0,171.5895,171.8979,171.0723,171.6989,42370.0
2022-04-27 14:00:00,172.63,172.8,171.31,171.7,56591.0,171.6989,171.868,170.3861,170.774,56591.0
2022-04-27 14:05:00,171.69,172.63,171.43,172.45,33476.0,170.764,171.6989,170.5054,171.5199,33476.0
2022-04-27 14:10:00,172.32,172.45,171.84,172.13,28862.0,171.3906,171.5199,170.9132,171.2016,28862.0
2022-04-27 14:15:00,172.1,172.27,171.64,172.24,23980.0,171.1718,171.3409,170.7143,171.3111,23980.0
2022-04-27 14:20:00,172.29,172.54,171.71,171.74,26658.0,171.3608,171.6094,170.7839,170.8137,26658.0
2022-04-27 14:25:00,171.72,172.09,171.5,171.95,22939.0,170.7939,171.1619,170.575,171.0226,22939.0
2022-04-27 14:30:00,171.92,172.5,171.75,172.36,27576.0,170.9928,171.5696,170.8237,171.4304,27576.0
2022-04-27 14:35:00,172.38,172.89,172.08,172.89,35485.0,171.4503,171.9575,171.1519,171.9575,35485.0
2022-04-27 14:40:00,172.98,173.47,172.9,173.39,34169.0,172.0471,172.5344,171.9675,172.4548,34169.0
2022-04-27 14:45:00,173.39,173.7,173.03,173.32,45526.0,172.4548,172.7632,172.0968,172.3852,45526.0
2022-04-27 14:50:00,173.36,173.4,172.64,172.86,31867.0,172.425,172.4648,171.7089,171.9277,31867.0
2022-04-27 14:55:00,172.75,172.91,172.23,172.4,28808.0,171.8183,171.9774,171.3011,171.4702,28808.0
2022-04-27 15:00:00,172.28,172.33,171.73,172.08,27118.0,171.3508,171.4006,170.8038,171.1519,27118.0
2022-04-27 15:05:00,172.1,172.94,172.1,172.49,34922.0,171.1718,172.0073,171.1718,171.5597,34922.0
2022-04-27 15:10:00,172.51,173.48,172.18,172.89,48989.0,171.5796,172.5444,171.2514,171.9575,48989.0
2022-04-27 15:15:00,173.13,173.4,172.39,172.65,31887.0,172.1963,172.4648,171.4602,171.7188,31887.0
2022-04-27 15:20:00,172.68,173.15,172.1,173.03,34475.0,171.7487,172.2161,171.1718,172.0968,34475.0
2022-04-27 15:25:00,173.04,173.49,172.89,173.47,30604.0,172.1067,172.5543,171.9575,172.5344,30604.0
2022-04-27 15:30:00,173.48,173.92,173.39,173.62,36803.0,172.5444,172.982,172.4548,172.6836,36803.0
2022-04-27 15:35:00,173.55,174.1,173.5,173.95,55291.0,172.614,173.161,172.5643,173.0118,55291.0
2022-04-27 15:40:00,174.0,174.93,173.81,174.72,58710.0,173.0616,173.9865,172.8726,173.7777,58710.0
2022-04-27 15:45:00,174.76,175.32,174.6,174.71,56401.0,173.8175,174.3744,173.6583,173.7677,56401.0
2022-04-27 15:50:00,174.69,175.93,174.51,175.47,80779.0,173.7478,174.9811,173.5688,174.5236,80779.0
2022-04-27 15:55:00,175.5,176.01,174.57,174.89,73119.0,174.5535,175.0607,173.6285,173.9468,73119.0
2022-04-28 09:30:00,202.92,208.16,200.47,202.31,505371.0,201.8256,207.0373,199.3888,201.2189,505371.0
2022-04-28 09:35:00,202.45,205.26,201.18,201.18,252402.0,201.3581,204.153,200.095,200.095,252402.0
2022-04-28 09:40:00,201.18,202.49,199.1,199.12,246398.0,200.095,201.3979,198.0262,198.0461,246398.0
2022-04-28 09:45:00,199.14,199.14,196.35,197.17,188739.0,198.066,198.066,195.291,196.1066,188739.0
2022-04-28 09:50:00,197.27,200.15,196.02,199.4,172185.0,196.2061,199.0705,194.9628,198.3246,172185.0
2022-04-28 09:55:00,199.67,199.73,196.21,196.66,110140.0,198.5931,198.6528,195.1518,195.5993,110140.0
2022-04-28 10:00:00,196.63,197.55,195.15,196.65,118728.0,195.5695,196.4845,194.0975,195.5894,118728.0
2022-04-28 10:05:00,196.64,199.34,195.95,197.16,89261.0,195.5795,198.2649,194.8932,196.0966,89261.0
2022-04-28 10:10:00,197.03,197.91,196.19,196.31,71570.0,195.9673,196.8426,195.1319,195.2512,71570.0
2022-04-28 10:15:00,196.29,198.12,195.14,198.11,95815.0,195.2313,197.0515,194.0875,197.0415,95815.0
2022-04-28 10:20:00,198.1,199.06,197.22,198.21,78149.0,197.0316,197.9864,196.1563,197.141,78149.0
2022-04-28 10:25:00,198.28,198.32,196.06,196.11,61765.0,197.2106,197.2504,195.0026,195.0523,61765.0
2022-04-28 10:30:00,196.12,196.66,195.34,195.34,69099.0,195.0623,195.5993,194.2865,194.2865,69099.0
2022-04-28 10:35:00,195.42,196.45,195.17,195.27,59110.0,194.366,195.3905,194.1174,194.2168,59110.0
2022-04-28 10:40:00,195.25,195.58,192.93,193.42,100510.0,194.1969,194.5252,191.8895,192.3768,100510.0
2022-04-28 10:45:00,193.61,194.97,193.61,194.6,55949.0,192.5658,193.9185,192.5658,193.5505,55949.0
2022-04-28 10:50:00,194.58,195.3,193.75,195.04,38811.0,193.5306,194.2467,192.705,193.9881,38811.0
2022-04-28 10:55:00,195.01,195.89,194.63,195.23,37155.0,193.9582,194.8335,193.5803,194.1771,37155.0
2022-04-28 11:00:00,195.27,196.68,194.6,195.74,57639.0,194.2168,195.6192,193.5505,194.6843,57639.0
2022-04-28 11:05:00,195.71,198.1,194.75,197.45,66938.0,194.6545,197.0316,193.6996,196.3851,66938.0
2022-04-28 11:10:00,197.29,198.88,196.94,198.73,61942.0,196.2259,197.8074,195.8778,197.6582,61942.0
2022-04-28 11:15:00,198.85,201.2,198.35,200.84,133178.0,197.7775,200.1149,197.2802,199.7568,133178.0
2022-04-28 11:20:00,200.83,201.42,200.01,200.53,88082.0,199.7469,200.3337,198.9313,199.4485,88082.0
2022-04-28 11:25:00,200.43,201.12,199.55,199.96,57398.0,199.349,200.0353,198.4738,198.8815,57398.0
2022-04-28 11:30:00,200.1,202.0,199.91,201.31,74178.0,199.0208,200.9105,198.8318,200.2243,74178.0
2022-04-28 11:35:00,201.15,202.0,199.66,199.72,54306.0,200.0651,200.9105,198.5832,198.6428,54306.0
2022-04-28 11:40:00,199.79,200.57,199.6,199.67,37493.0,198.7125,199.4883,198.5235,198.5931,37493.0
2022-04-28 11:45:00,199.73,200.06,198.84,199.89,38907.0,198.6528,198.981,197.7676,198.8119,38907.0
2022-04-28 11:50:00,199.83,200.38,199.25,199.98,39590.0,198.7522,199.2993,198.1754,198.9014,39590.0
2022-04-28 11:55:00,199.93,200.19,199.25,200.13,23907.0,198.8517,199.1103,198.1754,199.0506,23907.0
2022-04-28 12:00:00,199.86,200.15,199.34,199.9,14308.0,198.7821,199.0705,198.2649,198.8219,14308.0
2022-04-28 12:05:00,199.84,200.72,199.47,200.21,24464.0,198.7622,199.6374,198.3942,199.1302,24464.0
2022-04-28 12:10:00,200.27,200.54,199.48,200.34,31382.0,199.1899,199.4584,198.4041,199.2595,31382.0
2022-04-28 12:15:00,200.55,202.44,200.29,202.44,49548.0,199.4684,201.3482,199.2098,201.3482,49548.0
2022-04-28 12:20:00,202.42,203.24,201.8,202.76,46399.0,201.3283,202.1439,200.7116,201.6664,46399.0
2022-04-28 12:25:00,202.74,204.51,202.71,203.32,61263.0,201.6466,203.407,201.6167,202.2234,61263.0
2022-04-28 12:30:00,203.33,204.9,203.05,204.74,31783.0,202.2334,203.7949,201.9549,203.6358,31783.0
2022-04-28 12:35:00,204.73,204.98,203.67,204.21,32420.0,203.6258,203.8745,202.5715,203.1086,32420.0
2022-04-28 12:40:00,204.13,205.48,203.91,205.08,41564.0,203.0291,204.3718,202.8102,203.9739,41564.0
2022-04-28 12:45:00,205.04,205.9,204.78,205.13,41473.0,203.9341,204.7895,203.6756,204.0237,41473.0
2022-04-28 12:50:00,205.27,205.49,204.54,205.45,32355.0,204.1629,204.3817,203.4368,204.3419,32355.0
2022-04-28 12:55:00,205.39,205.49,204.16,204.7,35568.0,204.2823,204.3817,203.0589,203.596,35568.0
2022-04-28 13:00:00,204.6,205.23,204.6,205.1,34167.0,203.4965,204.1231,203.4965,203.9938,34167.0
2022-04-28 13:05:00,205.18,205.34,204.75,205.01,20134.0,204.0734,204.2325,203.6457,203.9043,20134.0
2022-04-28 13:10:00,205.1,206.04,205.04,205.82,43558.0,203.9938,204.9288,203.9341,204.7099,43558.0
2022-04-28 13:15:00,205.85,206.27,205.28,205.44,40654.0,204.7398,205.1575,204.1729,204.332,40654.0
2022-04-28 13:20:00,205.42,206.52,205.18,206.37,45609.0,204.3121,205.4062,204.0734,205.257,45609.0
2022-04-28 13:25:00,206.41,206.8,206.14,206.71,30609.0,205.2968,205.6847,205.0282,205.5951,30609.0
2022-04-28 13:30:00,206.74,207.77,206.27,207.42,72442.0,205.625,206.6494,205.1575,206.3013,72442.0
2022-04-28 13:35:00,207.38,207.79,207.09,207.45,34665.0,206.2615,206.6693,205.9731,206.3312,34665.0
2022-04-28 13:40:00,207.43,207.75,206.37,206.76,46395.0,206.3113,206.6295,205.257,205.6449,46395.0
2022-04-28 13:45:00,206.79,206.93,206.05,206.88,31179.0,205.6747,205.814,204.9387,205.7642,31179.0
2022-04-28 13:50:00,206.87,206.92,205.94,206.04,23019.0,205.7543,205.804,204.8293,204.9288,23019.0
2022-04-28 13:55:00,206.05,206.86,205.99,206.7,22233.0,204.9387,205.7443,204.879,205.5852,22233.0
2022-04-28 14:00:00,206.75,207.45,206.65,207.19,33810.0,205.6349,206.3312,205.5355,206.0726,33810.0
2022-04-28 14:05:00,207.18,207.38,206.39,206.9,53351.0,206.0626,206.2615,205.2769,205.7841,53351.0
2022-04-28 14:10:00,206.97,208.08,206.97,207.56,80334.0,205.8537,206.9578,205.8537,206.4406,80334.0
2022-04-28 14:15:00,207.68,207.82,207.15,207.19,28523.0,206.5599,206.6992,206.0328,206.0726,28523.0
2022-04-28 14:20:00,207.17,207.68,205.3,207.49,54211.0,206.0527,206.5599,204.1927,206.3709,54211.0
2022-04-28 14:25:00,207.55,208.5,207.51,208.08,66376.0,206.4306,207.3755,206.3908,206.9578,66376.0
2022-04-28 14:30:00,208.08,208.18,207.06,207.33,49045.0,206.9578,207.0572,205.9433,206.2118,49045.0
2022-04-28 14:35:00,207.34,207.9,207.09,207.48,36386.0,206.2217,206.7787,205.9731,206.361,36386.0
2022-04-28 14:40:00,207.42,207.55,206.95,207.09,32800.0,206.3013,206.4306,205.8338,205.9731,32800.0
2022-04-28 14:45:00,207.07,207.25,206.2,206.24,41913.0,205.9532,206.1322,205.0879,205.1277,41913.0
2022-04-28 14:50:00,206.19,206.99,206.08,206.73,43566.0,205.0779,205.8736,204.9685,205.615,43566.0
2022-04-28 14:55:00,206.72,206.94,206.49,206.5,36201.0,205.6051,205.8239,205.3763,205.3863,36201.0
2022-04-28 15:00:00,206.47,206.51,205.58,205.6,32042.0,205.3564,205.3962,204.4712,204.4911,32042.0
2022-04-28 15:05:00,205.63,206.43,205.63,205.85,40459.0,204.521,205.3167,204.521,204.7398,40459.0
2022-04-28 15:10:00,205.83,206.68,205.54,206.42,32638.0,204.7199,205.5653,204.4315,205.3067,32638.0
2022-04-28 15:15:00,206.4,206.42,205.75,206.32,39481.0,205.2868,205.3067,204.6403,205.2072,39481.0
2022-04-28 15:20:00,206.32,207.34,206.13,207.22,41953.0,205.2072,206.2217,205.0183,206.1024,41953.0
2022-04-28 15:25:00,207.2,207.45,206.23,206.23,29905.0,206.0825,206.3312,205.1177,205.1177,29905.0
2022-04-28 15:30:00,206.17,206.61,206.06,206.1,54139.0,205.0581,205.4957,204.9486,204.9884,54139.0
2022-04-28 15:35:00,206.13,206.3,205.57,206.17,45760.0,205.0183,205.1874,204.4613,205.0581,45760.0
2022-04-28 15:40:00,206.16,206.32,205.81,205.98,47815.0,205.0481,205.2072,204.7,204.8691,47815.0
2022-04-28 15:45:00,205.95,206.41,205.62,205.83,53002.0,204.8392,205.2968,204.511,204.7199,53002.0
2022-04-28 15:50:00,205.79,206.25,205.59,205.87,86973.0,204.6801,205.1376,204.4812,204.7597,86973.0
2022-04-28 15:55:00,205.84,205.84,205.18,205.73,66941.0,204.7298,204.7298,204.0734,204.6204,66941.0
2022-04-29 09:30:00,204.45,208.88,203.77,208.77,138092.0,203.3473,207.7534,202.671,207.644,138092.0
2022-04-29 09:35:00,208.83,211.17,208.58,210.28,139000.0,207.7037,210.0311,207.4551,209.1459,139000.0
2022-04-29 09:40:00,210.29,212.01,208.79,208.99,114926.0,209.1558,210.8666,207.6639,207.8628,114926.0
2022-04-29 09:45:00,209.06,211.36,208.83,211.14,67290.0,207.9325,210.2201,207.7037,210.0012,67290.0
2022-04-29 09:50:00,211.2,212.45,210.77,211.12,89968.0,210.0609,211.3042,209.6332,209.9814,89968.0
2022-04-29 09:55:00,211.25,212.08,211.16,211.42,47431.0,210.1107,210.9362,210.0211,210.2797,47431.0
2022-04-29 10:00:00,211.56,211.56,210.0,210.37,60136.0,210.419,210.419,208.8674,209.2354,60136.0
2022-04-29 10:05:00,210.4,210.4,208.88,209.8,41039.0,209.2652,209.2652,207.7534,208.6685,41039.0
2022-04-29 10:10:00,209.8,210.87,209.26,210.69,51203.0,208.6685,209.7327,208.1314,209.5537,51203.0
2022-04-29 10:15:00,210.64,211.11,208.82,209.23,55768.0,209.5039,209.9714,207.6938,208.1016,55768.0
2022-04-29 10:20:00,209.18,209.22,208.15,208.65,42014.0,208.0518,208.0916,207.0274,207.5247,42014.0
2022-04-29 10:25:00,208.74,208.87,207.5,207.59,28046.0,207.6142,207.7435,206.3809,206.4704,28046.0
2022-04-29 10:30:00,207.63,207.63,207.07,207.09,43283.0,206.5102,206.5102,205.9532,205.9731,43283.0
2022-04-29 10:35:00,207.14,207.23,206.24,206.98,34300.0,206.0228,206.1123,205.1277,205.8637,34300.0
2022-04-29 10:40:00,206.97,207.38,206.28,206.94,36241.0,205.8537,206.2615,205.1675,205.8239,36241.0
2022-04-29 10:45:00,206.93,207.06,206.27,206.43,29002.0,205.814,205.9433,205.1575,205.3167,29002.0
2022-04-29 10:50:00,206.45,206.53,205.56,206.5,41080.0,205.3365,205.4161,204.4513,205.3863,41080.0
2022-04-29 10:55:00,206.52,207.64,206.37,207.53,41781.0,205.4062,206.5201,205.257,206.4107,41781.0
2022-04-29 11:00:00,207.57,207.72,206.73,207.38,25163.0,206.4505,206.5997,205.615,206.2615,25163.0
2022-04-29 11:05:00,207.36,208.06,206.86,207.3,27183.0,206.2416,206.9379,205.7443,206.182,27183.0
2022-04-29 11:10:00,207.35,207.4,206.45,206.87,22117.0,206.2317,206.2814,205.3365,205.7543,22117.0
2022-04-29 11:15:00,206.82,206.88,206.24,206.81,16394.0,205.7045,205.7642,205.1277,205.6946,16394.0
2022-04-29 11:20:00,206.88,207.67,206.43,207.27,15695.0,205.7642,206.55,205.3167,206.1521,15695.0
2022-04-29 11:25:00,207.22,207.36,206.68,207.0,20533.0,206.1024,206.2416,205.5653,205.8836,20533.0
2022-04-29 11:30:00,206.97,208.15,206.86,207.6,22825.0,205.8537,207.0274,205.7443,206.4803,22825.0
2022-04-29 11:35:00,207.6,208.1,207.41,207.49,16855.0,206.4803,206.9776,206.2914,206.3709,16855.0
2022-04-29 11:40:00,207.38,207.64,207.23,207.47,14228.0,206.2615,206.5201,206.1123,206.351,14228.0
2022-04-29 11:45:00,207.44,208.02,206.77,206.77,28781.0,206.3212,206.8981,205.6548,205.6548,28781.0
2022-04-29 11:50:00,206.81,207.0,206.26,206.76,18935.0,205.6946,205.8836,205.1476,205.6449,18935.0
2022-04-29 11:55:00,206.94,206.94,205.78,206.1,30948.0,205.8239,205.8239,204.6702,204.9884,30948.0
2022-04-29 12:00:00,206.18,206.18,204.95,205.17,20539.0,205.068,205.068,203.8446,204.0634,20539.0
2022-04-29 12:05:00,205.15,205.48,204.92,205.47,20198.0,204.0436,204.3718,203.8148,204.3618,20198.0
2022-04-29 12:10:00,205.5,205.83,204.41,204.54,32780.0,204.3917,204.7199,203.3075,203.4368,32780.0
2022-04-29 12:15:00,204.67,205.58,204.67,205.29,18372.0,203.5661,204.4712,203.5661,204.1828,18372.0
2022-04-29 12:20:00,205.28,205.58,205.05,205.5,12332.0,204.1729,204.4712,203.9441,204.3917,12332.0
2022-04-29 12:25:00,205.54,205.77,205.07,205.26,11624.0,204.4315,204.6602,203.964,204.153,11624.0
2022-04-29 12:30:00,205.21,205.6,205.05,205.54,13649.0,204.1032,204.4911,203.9441,204.4315,13649.0
2022-04-29 12:35:00,205.63,205.68,205.15,205.15,12524.0,204.521,204.5707,204.0436,204.0436,12524.0
2022-04-29 12:40:00,205.19,205.32,204.81,204.97,13503.0,204.0833,204.2126,203.7054,203.8645,13503.0
2022-04-29 12:45:00,204.98,205.69,204.98,205.69,13981.0,203.8745,204.5806,203.8745,204.5806,13981.0
2022-04-29 12:50:00,205.62,205.68,205.13,205.19,13663.0,204.511,204.5707,204.0237,204.0833,13663.0
2022-04-29 12:55:00,205.26,205.69,205.21,205.47,10785.0,204.153,204.5806,204.1032,204.3618,10785.0
2022-04-29 13:00:00,205.55,206.66,205.55,206.57,31415.0,204.4414,205.5454,204.4414,205.4559,31415.0
2022-04-29 13:05:00,206.59,206.69,205.84,206.32,22293.0,205.4758,205.5752,204.7298,205.2072,22293.0
2022-04-29 13:10:00,206.29,207.03,206.12,206.93,21874.0,205.1774,205.9134,205.0083,205.814,21874.0
2022-04-29 13:15:00,207.03,207.74,206.98,207.63,29194.0,205.9134,206.6196,205.8637,206.5102,29194.0
2022-04-29 13:20:00,207.6,208.03,207.26,207.98,25244.0,206.4803,206.908,206.1422,206.8583,25244.0
2022-04-29 13:25:00,208.06,208.68,207.82,208.02,26799.0,206.9379,207.5545,206.6992,206.8981,26799.0
2022-04-29 13:30:00,208.01,208.82,208.0,208.51,24042.0,206.8881,207.6938,206.8782,207.3854,24042.0
2022-04-29 13:35:00,208.52,209.35,208.35,208.35,33535.0,207.3954,208.2209,207.2263,207.2263,33535.0
2022-04-29 13:40:00,208.3,208.3,206.94,207.26,47722.0,207.1766,207.1766,205.8239,206.1422,47722.0
2022-04-29 13:45:00,207.32,207.35,206.56,206.57,21610.0,206.2019,206.2317,205.446,205.4559,21610.0
2022-04-29 13:50:00,206.61,206.74,206.09,206.35,15737.0,205.4957,205.625,204.9785,205.2371,15737.0
2022-04-29 13:55:00,206.31,206.35,205.74,205.91,21499.0,205.1973,205.2371,204.6304,204.7995,21499.0
2022-04-29 14:00:00,205.9,206.13,205.57,205.86,17145.0,204.7895,205.0183,204.4613,204.7497,17145.0
2022-04-29 14:05:00,205.92,206.05,205.04,205.04,16596.0,204.8094,204.9387,203.9341,203.9341,16596.0
2022-04-29 14:10:00,205.0,205.18,204.7,204.88,17494.0,203.8944,204.0734,203.596,203.775,17494.0
2022-04-29 14:15:00,205.12,205.6,204.8,204.99,20190.0,204.0137,204.4911,203.6954,203.8844,20190.0
2022-04-29 14:20:00,204.98,204.98,204.37,204.48,22476.0,203.8745,203.8745,203.2678,203.3772,22476.0
2022-04-29 14:25:00,204.47,204.81,204.42,204.58,20168.0,203.3672,203.7054,203.3175,203.4766,20168.0
2022-04-29 14:30:00,204.54,204.88,204.15,204.41,17967.0,203.4368,203.775,203.0489,203.3075,17967.0
2022-04-29 14:35:00,204.38,204.61,203.6,203.63,26199.0,203.2777,203.5065,202.5019,202.5318,26199.0
2022-04-29 14:40:00,203.6,203.86,203.31,203.51,25727.0,202.5019,202.7605,202.2135,202.4124,25727.0
2022-04-29 14:45:00,203.48,203.48,202.68,202.93,24655.0,202.3826,202.3826,201.5869,201.8355,24655.0
2022-04-29 14:50:00,202.93,203.45,202.63,202.74,38490.0,201.8355,202.3527,201.5371,201.6466,38490.0
2022-04-29 14:55:00,202.73,203.94,202.45,203.78,28330.0,201.6366,202.8401,201.3581,202.6809,28330.0
2022-04-29 15:00:00,203.78,204.44,203.4,204.03,26504.0,202.6809,203.3374,202.303,202.9296,26504.0
2022-04-29 15:05:00,204.05,204.05,202.86,202.87,21926.0,202.9495,202.9495,201.7659,201.7759,21926.0
2022-04-29 15:10:00,202.91,203.31,202.68,202.74,20021.0,201.8156,202.2135,201.5869,201.6466,20021.0
2022-04-29 15:15:00,202.76,204.19,202.71,203.94,22261.0,201.6664,203.0887,201.6167,202.8401,22261.0
2022-04-29 15:20:00,203.98,204.0,203.05,203.43,25875.0,202.8799,202.8998,201.9549,202.3328,25875.0
2022-04-29 15:25:00,203.38,203.54,202.86,202.86,22970.0,202.2831,202.4422,201.7659,201.7659,22970.0
2022-04-29 15:30:00,202.82,203.18,202.39,202.87,27644.0,201.7261,202.0842,201.2984,201.7759,27644.0
2022-04-29 15:35:00,202.86,202.88,202.31,202.64,27625.0,201.7659,201.7858,201.2189,201.5471,27625.0
2022-04-29 15:40:00,202.6,202.94,202.15,202.22,18450.0,201.5073,201.8455,201.0597,201.1294,18450.0
2022-04-29 15:45:00,202.2,202.35,201.64,201.72,32715.0,201.1095,201.2587,200.5525,200.6321,32715.0
2022-04-29 15:50:00,201.7,201.7,200.12,200.34,52914.0,200.6122,200.6122,199.0407,199.2595,52914.0
2022-04-29 15:55:00,200.32,200.57,199.91,200.51,49249.0,199.2396,199.4883,198.8318,199.4286,49249.0
2022-05-02 09:30:00,201.25,203.47,201.01,201.52,80429.0,200.1646,202.3726,199.9259,200.4331,80429.0
2022-05-02 09:35:00,201.39,204.19,201.0,204.0,111284.0,200.3038,203.0887,199.9159,202.8998,111284.0
2022-05-02 09:40:00,204.13,206.22,203.09,206.21,63477.0,203.0291,205.1078,201.9947,205.0978,63477.0
2022-05-02 09:45:00,206.18,208.0,205.69,206.62,61466.0,205.068,206.8782,204.5806,205.5056,61466.0
2022-05-02 09:50:00,206.41,208.77,205.95,208.14,48010.0,205.2968,207.644,204.8392,207.0174,48010.0
2022-05-02 09:55:00,208.12,210.66,207.72,209.66,99713.0,206.9975,209.5238,206.5997,208.5292,99713.0
2022-05-02 10:00:00,209.57,209.86,207.83,208.45,40223.0,208.4397,208.7282,206.7091,207.3258,40223.0
2022-05-02 10:05:00,208.23,208.31,207.0,207.66,29682.0,207.1069,207.1865,205.8836,206.54,29682.0
2022-05-02 10:10:00,207.51,209.05,206.57,206.82,53977.0,206.3908,207.9225,205.4559,205.7045,53977.0
2022-05-02 10:15:00,206.75,208.07,206.35,207.78,26235.0,205.6349,206.9478,205.2371,206.6594,26235.0
2022-05-02 10:20:00,207.73,208.65,207.37,208.59,26962.0,206.6096,207.5247,206.2516,207.465,26962.0
2022-05-02 10:25:00,208.52,210.44,208.33,210.16,42216.0,207.3954,209.305,207.2064,209.0265,42216.0
2022-05-02 10:30:00,210.23,210.85,210.06,210.38,25916.0,209.0962,209.7128,208.9271,209.2453,25916.0
2022-05-02 10:35:00,210.18,210.46,209.55,210.05,33797.0,209.0464,209.3249,208.4198,208.9171,33797.0
2022-05-02 10:40:00,210.0,210.46,209.24,209.32,23143.0,208.8674,209.3249,208.1115,208.1911,23143.0
2022-05-02 10:45:00,209.17,209.35,208.43,208.47,19523.0,208.0419,208.2209,207.3059,207.3456,19523.0
2022-05-02 10:50:00,208.51,208.51,207.83,207.85,35405.0,207.3854,207.3854,206.7091,206.729,35405.0
2022-05-02 10:55:00,207.99,208.6,207.32,207.62,27347.0,206.8682,207.4749,206.2019,206.5002,27347.0
2022-05-02 11:00:00,207.61,207.94,206.94,207.01,18319.0,206.4903,206.8185,205.8239,205.8935,18319.0
2022-05-02 11:05:00,206.97,208.6,206.97,208.52,14637.0,205.8537,207.4749,205.8537,207.3954,14637.0
2022-05-02 11:10:00,208.45,209.39,207.93,209.39,22654.0,207.3258,208.2607,206.8086,208.2607,22654.0
2022-05-02 11:15:00,209.3,209.31,207.24,207.24,23708.0,208.1712,208.1811,206.1223,206.1223,23708.0
2022-05-02 11:20:00,207.25,207.62,206.96,207.16,14994.0,206.1322,206.5002,205.8438,206.0427,14994.0
2022-05-02 11:25:00,207.14,207.75,206.63,207.46,17345.0,206.0228,206.6295,205.5156,206.3411,17345.0
2022-05-02 11:30:00,207.5,207.81,207.0,207.35,31110.0,206.3809,206.6892,205.8836,206.2317,31110.0
2022-05-02 11:35:00,207.52,207.59,205.81,206.15,36130.0,206.4008,206.4704,204.7,205.0382,36130.0
2022-05-02 11:40:00,206.12,206.63,205.55,206.16,11332.0,205.0083,205.5156,204.4414,205.0481,11332.0
2022-05-02 11:45:00,206.07,206.69,205.6,205.88,8799.0,204.9586,205.5752,204.4911,204.7696,8799.0
2022-05-02 11:50:00,205.85,206.45,205.72,206.3,10272.0,204.7398,205.3365,204.6105,205.1874,10272.0
2022-05-02 11:55:00,206.23,207.21,206.11,207.0,22135.0,205.1177,206.0924,204.9984,205.8836,22135.0
2022-05-02 12:00:00,206.99,207.09,205.66,205.84,23568.0,205.8736,205.9731,204.5508,204.7298,23568.0
2022-05-02 12:05:00,205.78,206.1,205.45,206.1,12079.0,204.6702,204.9884,204.3419,204.9884,12079.0
2022-05-02 12:10:00,206.06,206.58,205.99,206.56,9674.0,204.9486,205.4658,204.879,205.446,9674.0
2022-05-02 12:15:00,206.49,207.06,206.39,206.82,25038.0,205.3763,205.9433,205.2769,205.7045,25038.0
2022-05-02 12:20:00,206.85,207.57,206.34,206.45,53220.0,205.7344,206.4505,205.2271,205.3365,53220.0
2022-05-02 12:25:00,206.49,207.0,206.35,206.84,9983.0,205.3763,205.8836,205.2371,205.7244,9983.0
2022-05-02 12:30:00,207.0,207.18,206.58,207.18,16949.0,205.8836,206.0626,205.4658,206.0626,16949.0
2022-05-02 12:35:00,207.26,207.32,206.19,206.27,11766.0,206.1422,206.2019,205.0779,205.1575,11766.0
2022-05-02 12:40:00,206.33,206.42,205.72,205.97,11816.0,205.2172,205.3067,204.6105,204.8591,11816.0
2022-05-02 12:45:00,205.9,206.18,205.62,205.74,11040.0,204.7895,205.068,204.511,204.6304,11040.0
2022-05-02 12:50:00,205.6,206.06,205.29,205.32,14136.0,204.4911,204.9486,204.1828,204.2126,14136.0
2022-05-02 12:55:00,205.36,205.36,204.56,204.63,20325.0,204.2524,204.2524,203.4567,203.5264,20325.0
2022-05-02 13:00:00,204.64,204.71,203.83,204.01,20445.0,203.5363,203.6059,202.7307,202.9097,20445.0
2022-05-02 13:05:00,204.1,204.76,203.75,204.41,23425.0,202.9992,203.6557,202.6511,203.3075,23425.0
2022-05-02 13:10:00,204.31,204.78,204.06,204.25,10866.0,203.2081,203.6756,202.9594,203.1484,10866.0
2022-05-02 13:15:00,204.19,204.25,203.81,204.06,10244.0,203.0887,203.1484,202.7108,202.9594,10244.0
2022-05-02 13:20:00,204.09,204.09,203.28,204.0,11331.0,202.9893,202.9893,202.1836,202.8998,11331.0
2022-05-02 13:25:00,203.99,204.25,203.81,204.07,21444.0,202.8898,203.1484,202.7108,202.9694,21444.0
2022-05-02 13:30:00,203.99,204.52,203.48,203.48,14655.0,202.8898,203.417,202.3826,202.3826,14655.0
2022-05-02 13:35:00,203.44,203.62,203.0,203.16,13984.0,202.3428,202.5218,201.9052,202.0643,13984.0
2022-05-02 13:40:00,203.15,203.45,203.06,203.29,17979.0,202.0543,202.3527,201.9648,202.1936,17979.0
2022-05-02 13:45:00,203.31,203.46,202.71,202.74,10916.0,202.2135,202.3627,201.6167,201.6466,10916.0
2022-05-02 13:50:00,202.66,203.55,202.57,203.43,12090.0,201.567,202.4522,201.4775,202.3328,12090.0
2022-05-02 13:55:00,203.44,204.05,203.43,204.05,11604.0,202.3428,202.9495,202.3328,202.9495,11604.0
2022-05-02 14:00:00,204.09,205.0,203.66,205.0,18360.0,202.9893,203.8944,202.5616,203.8944,18360.0
2022-05-02 14:05:00,205.06,205.34,204.49,204.49,18127.0,203.954,204.2325,203.3871,203.3871,18127.0
2022-05-02 14:10:00,204.57,205.09,203.47,203.49,16044.0,203.4667,203.9839,202.3726,202.3925,16044.0
2022-05-02 14:15:00,203.49,203.49,202.55,202.71,11911.0,202.3925,202.3925,201.4576,201.6167,11911.0
2022-05-02 14:20:00,202.67,203.41,202.3,203.41,17573.0,201.5769,202.3129,201.2089,202.3129,17573.0
2022-05-02 14:25:00,203.21,203.79,202.85,203.35,16194.0,202.114,202.6909,201.756,202.2533,16194.0
2022-05-02 14:30:00,203.18,204.46,203.12,204.06,13842.0,202.0842,203.3573,202.0245,202.9594,13842.0
2022-05-02 14:35:00,204.06,204.06,203.42,203.55,15859.0,202.9594,202.9594,202.3229,202.4522,15859.0
2022-05-02 14:40:00,203.54,203.59,202.65,203.0,15018.0,202.4422,202.492,201.557,201.9052,15018.0
2022-05-02 14:45:00,203.2,204.44,203.11,204.28,15664.0,202.1041,203.3374,202.0146,203.1782,15664.0
2022-05-02 14:50:00,204.26,205.07,203.62,205.07,27325.0,203.1584,203.964,202.5218,203.964,27325.0
2022-05-02 14:55:00,205.08,205.2,204.13,204.3,56658.0,203.9739,204.0933,203.0291,203.1981,56658.0
2022-05-02 15:00:00,204.58,205.08,204.0,204.88,23440.0,203.4766,203.9739,202.8998,203.775,23440.0
2022-05-02 15:05:00,204.88,206.34,204.88,205.94,29375.0,203.775,205.2271,203.775,204.8293,29375.0
2022-05-02 15:10:00,206.16,207.25,206.16,206.98,25300.0,205.0481,206.1322,205.0481,205.8637,25300.0
2022-05-02 15:15:00,207.02,207.29,206.54,206.84,22281.0,205.9035,206.172,205.4261,205.7244,22281.0
2022-05-02 15:20:00,206.98,209.07,206.98,208.97,39390.0,205.8637,207.9424,205.8637,207.843,39390.0
2022-05-02 15:25:00,208.93,209.3,208.37,208.91,31776.0,207.8032,208.1712,207.2462,207.7833,31776.0
2022-05-02 15:30:00,208.79,210.0,208.79,209.99,55727.0,207.6639,208.8674,207.6639,208.8575,55727.0
2022-05-02 15:35:00,210.09,210.2,208.88,209.01,34657.0,208.9569,209.0663,207.7534,207.8827,34657.0
2022-05-02 15:40:00,209.27,210.9,208.94,209.72,53433.0,208.1413,209.7625,207.8131,208.5889,53433.0
2022-05-02 15:45:00,209.62,210.65,209.59,210.23,34070.0,208.4894,209.5139,208.4596,209.0962,34070.0
2022-05-02 15:50:00,210.29,211.23,210.29,210.92,55046.0,209.1558,210.0908,209.1558,209.7824,55046.0
2022-05-02 15:55:00,210.86,211.87,210.85,211.2,57374.0,209.7228,210.7273,209.7128,210.0609,57374.0
2022-05-03 09:30:00,210.45,212.28,208.8,211.85,87778.0,209.315,211.1351,207.6739,210.7074,87778.0
2022-05-03 09:35:00,212.01,212.01,208.93,210.9,44176.0,210.8666,210.8666,207.8032,209.7625,44176.0
2022-05-03 09:40:00,211.0,211.45,209.66,210.5,36996.0,209.862,210.3096,208.5292,209.3647,36996.0
2022-05-03 09:45:00,210.58,211.09,208.31,208.98,64510.0,209.4443,209.9515,207.1865,207.8529,64510.0
2022-05-03 09:50:00,208.96,211.44,208.77,211.43,42198.0,207.833,210.2996,207.644,210.2897,42198.0
2022-05-03 09:55:00,211.46,212.6,210.39,212.6,46233.0,210.3195,211.4534,209.2553,211.4534,46233.0
2022-05-03 10:00:00,212.7,213.84,212.66,213.06,58863.0,211.5528,212.6867,211.5131,211.9109,58863.0
2022-05-03 10:05:00,213.17,213.33,210.23,210.29,43876.0,212.0203,212.1794,209.0962,209.1558,43876.0
2022-05-03 10:10:00,210.22,211.71,209.88,211.66,38086.0,209.0862,210.5682,208.748,210.5184,38086.0
2022-05-03 10:15:00,211.58,211.58,209.7,210.26,25446.0,210.4389,210.4389,208.569,209.126,25446.0
2022-05-03 10:20:00,210.25,210.54,209.44,209.74,24645.0,209.116,209.4045,208.3104,208.6088,24645.0
2022-05-03 10:25:00,209.89,211.24,209.82,210.49,26816.0,208.758,210.1007,208.6884,209.3548,26816.0
2022-05-03 10:30:00,210.59,211.07,209.45,210.82,20674.0,209.4542,209.9316,208.3204,209.683,20674.0
2022-05-03 10:35:00,210.83,210.95,209.18,209.22,23596.0,209.6929,209.8123,208.0518,208.0916,23596.0
2022-05-03 10:40:00,209.24,209.26,208.16,208.46,36122.0,208.1115,208.1314,207.0373,207.3357,36122.0
2022-05-03 10:45:00,208.45,208.89,208.23,208.79,16842.0,207.3258,207.7634,207.1069,207.6639,16842.0
2022-05-03 10:50:00,208.82,209.4,208.6,208.96,32281.0,207.6938,208.2706,207.4749,207.833,32281.0
2022-05-03 10:55:00,209.02,209.37,208.1,209.1,15686.0,207.8927,208.2408,206.9776,207.9723,15686.0
2022-05-03 11:00:00,209.22,209.8,208.52,209.8,24014.0,208.0916,208.6685,207.3954,208.6685,24014.0
2022-05-03 11:05:00,209.9,210.98,209.31,210.79,32370.0,208.7679,209.8421,208.1811,209.6531,32370.0
2022-05-03 11:10:00,210.89,211.15,210.25,211.15,17411.0,209.7526,210.0112,209.116,210.0112,17411.0
2022-05-03 11:15:00,211.15,211.38,210.24,211.11,17928.0,210.0112,210.24,209.1061,209.9714,17928.0
2022-05-03 11:20:00,211.22,211.9,211.15,211.79,21369.0,210.0808,210.7572,210.0112,210.6477,21369.0
2022-05-03 11:25:00,211.63,211.8,210.91,211.07,17132.0,210.4886,210.6577,209.7725,209.9316,17132.0
2022-05-03 11:30:00,211.16,211.84,211.08,211.45,16191.0,210.0211,210.6975,209.9416,210.3096,16191.0
2022-05-03 11:35:00,211.44,211.44,210.32,210.46,12345.0,210.2996,210.2996,209.1857,209.3249,12345.0
2022-05-03 11:40:00,210.59,211.37,210.56,210.94,11591.0,209.4542,210.23,209.4244,209.8023,11591.0
2022-05-03 11:45:00,210.94,211.37,210.6,211.25,13560.0,209.8023,210.23,209.4642,210.1107,13560.0
2022-05-03 11:50:00,211.21,211.59,210.81,211.32,8331.0,210.0709,210.4488,209.673,210.1803,8331.0
2022-05-03 11:55:00,211.22,211.46,210.91,211.33,7644.0,210.0808,210.3195,209.7725,210.1902,7644.0
2022-05-03 12:00:00,211.33,212.15,211.14,211.67,13210.0,210.1902,211.0058,210.0012,210.5284,13210.0
2022-05-03 12:05:00,211.76,211.76,209.89,210.34,16401.0,210.6179,210.6179,208.758,209.2056,16401.0
2022-05-03 12:10:00,210.34,210.46,210.01,210.18,11564.0,209.2056,209.3249,208.8773,209.0464,11564.0
2022-05-03 12:15:00,210.23,210.51,210.07,210.46,9329.0,209.0962,209.3746,208.937,209.3249,9329.0
2022-05-03 12:20:00,210.44,210.88,210.37,210.62,10102.0,209.305,209.7427,209.2354,209.4841,10102.0
2022-05-03 12:25:00,210.7,210.91,210.26,210.47,11532.0,209.5636,209.7725,209.126,209.3349,11532.0
2022-05-03 12:30:00,210.47,211.23,210.1,211.0,18616.0,209.3349,210.0908,208.9669,209.862,18616.0
2022-05-03 12:35:00,211.08,212.32,210.89,212.32,23422.0,209.9416,211.1749,209.7526,211.1749,23422.0
2022-05-03 12:40:00,212.41,212.84,212.1,212.54,28991.0,211.2644,211.6921,210.9561,211.3937,28991.0
2022-05-03 12:45:00,212.48,213.56,212.12,213.29,23771.0,211.334,212.4082,210.976,212.1397,23771.0
2022-05-03 12:50:00,213.18,213.2,212.61,212.61,15216.0,212.0302,212.0501,211.4633,211.4633,15216.0
2022-05-03 12:55:00,212.5,213.2,212.38,213.06,16564.0,211.3539,212.0501,211.2346,211.9109,16564.0
2022-05-03 13:00:00,213.2,213.85,212.5,212.95,33099.0,212.0501,212.6966,211.3539,211.8015,33099.0
2022-05-03 13:05:00,212.99,213.57,212.95,213.21,17588.0,211.8413,212.4181,211.8015,212.0601,17588.0
2022-05-03 13:10:00,213.23,214.18,213.05,214.18,21236.0,212.08,213.0249,211.9009,213.0249,21236.0
2022-05-03 13:15:00,214.19,214.64,214.06,214.13,29181.0,213.0348,213.4824,212.9055,212.9751,29181.0
2022-05-03 13:20:00,214.2,214.57,213.53,213.86,19927.0,213.0447,213.4128,212.3784,212.7066,19927.0
2022-05-03 13:25:00,213.7,214.48,213.69,213.97,12493.0,212.5474,213.3232,212.5375,212.816,12493.0
2022-05-03 13:30:00,213.98,214.38,213.96,214.29,11045.0,212.8259,213.2238,212.806,213.1343,11045.0
2022-05-03 13:35:00,214.28,214.74,213.94,214.57,19209.0,213.1243,213.5818,212.7861,213.4128,19209.0
2022-05-03 13:40:00,214.58,214.88,214.12,214.78,17575.0,213.4227,213.7211,212.9652,213.6216,17575.0
2022-05-03 13:45:00,214.88,214.88,214.13,214.4,16373.0,213.7211,213.7211,212.9751,213.2437,16373.0
2022-05-03 13:50:00,214.31,214.4,213.8,213.89,11223.0,213.1542,213.2437,212.6469,212.7364,11223.0
2022-05-03 13:55:00,213.92,213.94,213.5,213.76,12448.0,212.7663,212.7861,212.3485,212.6071,12448.0
2022-05-03 14:00:00,213.68,213.76,213.2,213.28,15478.0,212.5276,212.6071,212.0501,212.1297,15478.0
2022-05-03 14:05:00,213.15,213.38,212.88,213.35,14700.0,212.0004,212.2292,211.7319,212.1993,14700.0
2022-05-03 14:10:00,213.35,213.47,212.6,212.78,20283.0,212.1993,212.3187,211.4534,211.6324,20283.0
2022-05-03 14:15:00,212.75,212.75,212.11,212.34,17380.0,211.6026,211.6026,210.966,211.1948,17380.0
2022-05-03 14:20:00,212.4,212.47,212.05,212.38,16437.0,211.2545,211.3241,210.9063,211.2346,16437.0
2022-05-03 14:25:00,212.45,212.7,212.24,212.25,31062.0,211.3042,211.5528,211.0953,211.1053,31062.0
2022-05-03 14:30:00,212.34,212.94,212.34,212.94,17876.0,211.1948,211.7915,211.1948,211.7915,17876.0
2022-05-03 14:35:00,212.92,213.4,212.42,212.59,27716.0,211.7716,212.2491,211.2743,211.4434,27716.0
2022-05-03 14:40:00,212.63,213.09,211.85,212.9,22330.0,211.4832,211.9407,210.7074,211.7518,22330.0
2022-05-03 14:45:00,213.0,213.05,211.9,212.54,22686.0,211.8512,211.9009,210.7572,211.3937,22686.0
2022-05-03 14:50:00,212.59,213.55,212.43,213.12,21504.0,211.4434,212.3983,211.2843,211.9706,21504.0
2022-05-03 14:55:00,213.22,214.1,213.05,213.68,18018.0,212.07,212.9453,211.9009,212.5276,18018.0
2022-05-03 15:00:00,213.77,213.95,212.94,212.94,11353.0,212.6171,212.7961,211.7915,211.7915,11353.0
2022-05-03 15:05:00,212.98,213.53,212.79,213.16,20820.0,211.8313,212.3784,211.6424,212.0104,20820.0
2022-05-03 15:10:00,213.2,213.54,212.99,213.28,19873.0,212.0501,212.3883,211.8413,212.1297,19873.0
2022-05-03 15:15:00,213.17,213.37,212.38,212.51,22416.0,212.0203,212.2192,211.2346,211.3639,22416.0
2022-05-03 15:20:00,212.58,213.03,211.69,212.11,18595.0,211.4335,211.8811,210.5483,210.966,18595.0
2022-05-03 15:25:00,212.1,212.58,211.77,212.4,19501.0,210.9561,211.4335,210.6279,211.2545,19501.0
2022-05-03 15:30:00,212.46,212.91,212.16,212.61,18173.0,211.3141,211.7617,211.0157,211.4633,18173.0
2022-05-03 15:35:00,212.5,212.69,211.72,211.97,19691.0,211.3539,211.5429,210.5781,210.8268,19691.0
2022-05-03 15:40:00,211.87,211.87,211.22,211.52,24440.0,210.7273,210.7273,210.0808,210.3792,24440.0
2022-05-03 15:45:00,211.44,211.78,211.21,211.42,16078.0,210.2996,210.6378,210.0709,210.2797,16078.0
2022-05-03 15:50:00,211.45,212.2,211.19,212.01,25035.0,210.3096,211.0555,210.051,210.8666,25035.0
2022-05-03 15:55:00,212.03,212.23,211.89,212.06,23361.0,210.8864,211.0854,210.7472,210.9163,23361.0
2022-05-04 09:30:00,210.65,211.16,209.27,210.49,48510.0,209.5139,210.0211,208.1413,209.3548,48510.0
2022-05-04 09:35:00,210.51,211.34,209.22,209.25,27181.0,209.3746,210.2002,208.0916,208.1214,27181.0
2022-05-04 09:40:00,209.18,210.54,209.16,210.18,39398.0,208.0518,209.4045,208.0319,209.0464,39398.0
2022-05-04 09:45:00,210.11,210.19,208.87,209.75,36988.0,208.9768,209.0564,207.7435,208.6187,36988.0
2022-05-04 09:50:00,209.83,209.83,208.48,208.76,50031.0,208.6983,208.6983,207.3556,207.6341,50031.0
2022-05-04 09:55:00,208.85,209.25,208.45,208.81,35424.0,207.7236,208.1214,207.3258,207.6838,35424.0
2022-05-04 10:00:00,208.71,209.51,208.29,208.84,21491.0,207.5844,208.38,207.1666,207.7137,21491.0
2022-05-04 10:05:00,208.82,209.1,208.34,208.42,29090.0,207.6938,207.9723,207.2164,207.2959,29090.0
2022-05-04 10:10:00,208.43,208.61,207.68,207.68,31752.0,207.3059,207.4849,206.5599,206.5599,31752.0
2022-05-04 10:15:00,207.67,207.94,207.05,207.79,25983.0,206.55,206.8185,205.9333,206.6693,25983.0
2022-05-04 10:20:00,207.92,208.77,207.81,208.5,15006.0,206.7986,207.644,206.6892,207.3755,15006.0
2022-05-04 10:25:00,208.5,209.35,208.22,209.15,16255.0,207.3755,208.2209,207.097,208.022,16255.0
2022-05-04 10:30:00,209.23,209.49,208.6,208.82,15243.0,208.1016,208.3601,207.4749,207.6938,15243.0
2022-05-04 10:35:00,208.84,209.31,208.84,209.11,14514.0,207.7137,208.1811,207.7137,207.9822,14514.0
2022-05-04 10:40:00,209.12,209.63,208.96,209.22,19706.0,207.9921,208.4994,207.833,208.0916,19706.0
2022-05-04 10:45:00,209.28,209.48,208.88,208.93,12004.0,208.1513,208.3502,207.7534,207.8032,12004.0
2022-05-04 10:50:00,208.97,208.97,208.0,208.02,15605.0,207.843,207.843,206.8782,206.8981,15605.0
2022-05-04 10:55:00,208.0,208.2,207.75,208.13,11273.0,206.8782,207.0771,206.6295,207.0075,11273.0
2022-05-04 11:00:00,208.03,208.2,207.25,207.3,16030.0,206.908,207.0771,206.1322,206.182,16030.0
2022-05-04 11:05:00,207.3,207.73,207.01,207.71,13723.0,206.182,206.6096,205.8935,206.5897,13723.0
2022-05-04 11:10:00,207.63,207.86,207.26,207.33,10470.0,206.5102,206.7389,206.1422,206.2118,10470.0
2022-05-04 11:15:00,207.47,208.11,207.29,208.11,10127.0,206.351,206.9876,206.172,206.9876,10127.0
2022-05-04 11:20:00,208.05,208.15,207.38,207.5,11947.0,206.9279,207.0274,206.2615,206.3809,11947.0
2022-05-04 11:25:00,207.49,207.63,207.37,207.54,13359.0,206.3709,206.5102,206.2516,206.4207,13359.0
2022-05-04 11:30:00,207.54,207.54,207.0,207.24,14070.0,206.4207,206.4207,205.8836,206.1223,14070.0
2022-05-04 11:35:00,207.36,207.63,207.05,207.6,9600.0,206.2416,206.5102,205.9333,206.4803,9600.0
2022-05-04 11:40:00,207.62,207.89,207.47,207.54,8516.0,206.5002,206.7688,206.351,206.4207,8516.0
2022-05-04 11:45:00,207.56,208.78,207.56,208.66,12257.0,206.4406,207.654,206.4406,207.5346,12257.0
2022-05-04 11:50:00,208.6,209.07,208.46,209.02,8354.0,207.4749,207.9424,207.3357,207.8927,8354.0
2022-05-04 11:55:00,209.06,209.41,208.76,209.31,12193.0,207.9325,208.2806,207.6341,208.1811,12193.0
2022-05-04 12:00:00,209.28,209.6,208.97,209.01,16047.0,208.1513,208.4696,207.843,207.8827,16047.0
2022-05-04 12:05:00,209.0,209.5,209.0,209.41,8294.0,207.8728,208.3701,207.8728,208.2806,8294.0
2022-05-04 12:10:00,209.42,210.07,209.22,210.07,15832.0,208.2905,208.937,208.0916,208.937,15832.0
2022-05-04 12:15:00,210.09,210.31,209.33,210.28,29409.0,208.9569,209.1757,208.201,209.1459,29409.0
2022-05-04 12:20:00,210.29,210.92,210.18,210.76,36466.0,209.1558,209.7824,209.0464,209.6233,36466.0
2022-05-04 12:25:00,210.85,212.3,210.8,212.17,31103.0,209.7128,211.155,209.6631,211.0257,31103.0
2022-05-04 12:30:00,212.22,212.71,212.06,212.06,26498.0,211.0754,211.5628,210.9163,210.9163,26498.0
2022-05-04 12:35:00,212.07,212.6,212.05,212.3,19222.0,210.9262,211.4534,210.9063,211.155,19222.0
2022-05-04 12:40:00,212.25,212.48,211.79,212.03,13837.0,211.1053,211.334,210.6477,210.8864,13837.0
2022-05-04 12:45:00,212.0,212.3,211.73,212.23,14795.0,210.8566,211.155,210.5881,211.0854,14795.0
2022-05-04 12:50:00,211.98,212.56,211.92,212.56,15854.0,210.8367,211.4136,210.777,211.4136,15854.0
2022-05-04 12:55:00,212.5,213.29,212.22,213.27,19180.0,211.3539,212.1397,211.0754,212.1198,19180.0
2022-05-04 13:00:00,213.4,214.25,213.37,213.7,29338.0,212.2491,213.0945,212.2192,212.5474,29338.0
2022-05-04 13:05:00,213.71,213.71,213.25,213.25,20487.0,212.5574,212.5574,212.0999,212.0999,20487.0
2022-05-04 13:10:00,213.26,213.28,212.71,213.15,16015.0,212.1098,212.1297,211.5628,212.0004,16015.0
2022-05-04 13:15:00,213.16,213.39,212.91,213.05,11935.0,212.0104,212.2391,211.7617,211.9009,11935.0
2022-05-04 13:20:00,213.11,213.56,212.97,213.01,11526.0,211.9606,212.4082,211.8214,211.8612,11526.0
2022-05-04 13:25:00,213.1,213.65,212.99,213.4,10469.0,211.9507,212.4977,211.8413,212.2491,10469.0
2022-05-04 13:30:00,213.4,213.7,213.1,213.62,9690.0,212.2491,212.5474,211.9507,212.4679,9690.0
2022-05-04 13:35:00,213.65,213.89,213.29,213.34,13371.0,212.4977,212.7364,212.1397,212.1894,13371.0
2022-05-04 13:40:00,213.29,214.0,213.14,213.9,15730.0,212.1397,212.8458,211.9905,212.7464,15730.0
2022-05-04 13:45:00,213.97,214.1,213.8,214.0,19906.0,212.816,212.9453,212.6469,212.8458,19906.0
2022-05-04 13:50:00,213.91,214.18,213.8,214.11,11563.0,212.7563,213.0249,212.6469,212.9552,11563.0
2022-05-04 13:55:00,214.12,215.23,213.98,215.13,37637.0,212.9652,214.0692,212.8259,213.9697,37637.0
2022-05-04 14:00:00,215.1,217.27,213.85,215.83,66058.0,213.9399,216.0982,212.6966,214.666,66058.0
2022-05-04 14:05:00,215.86,216.64,213.1,214.02,35959.0,214.6958,215.4716,211.9507,212.8657,35959.0
2022-05-04 14:10:00,214.08,214.56,213.44,213.92,22160.0,212.9254,213.4028,212.2888,212.7663,22160.0
2022-05-04 14:15:00,213.85,214.23,213.18,213.53,21316.0,212.6966,213.0746,212.0302,212.3784,21316.0
2022-05-04 14:20:00,213.45,214.3,212.87,213.8,33591.0,212.2988,213.1442,211.7219,212.6469,33591.0
2022-05-04 14:25:00,213.8,215.22,213.61,214.7,24936.0,212.6469,214.0592,212.4579,213.542,24936.0
2022-05-04 14:30:00,214.73,214.9,211.75,211.97,53534.0,213.5719,213.741,210.608,210.8268,53534.0
2022-05-04 14:35:00,212.11,214.03,211.55,213.78,33678.0,210.966,212.8757,210.409,212.627,33678.0
2022-05-04 14:40:00,213.38,216.26,213.38,215.83,47014.0,212.2292,215.0936,212.2292,214.666,47014.0
2022-05-04 14:45:00,215.95,219.21,215.93,218.29,75194.0,214.7853,218.0277,214.7654,217.1127,75194.0
2022-05-04 14:50:00,218.49,220.2,218.45,220.13,71896.0,217.3116,219.0124,217.2718,218.9428,71896.0
2022-05-04 14:55:00,220.03,220.26,219.13,219.74,38457.0,218.8433,219.0721,217.9482,218.5549,38457.0
2022-05-04 15:00:00,219.86,220.59,219.0,219.36,33152.0,218.6742,219.4003,217.8189,218.1769,33152.0
2022-05-04 15:05:00,219.28,220.5,219.26,219.89,37336.0,218.0973,219.3108,218.0775,218.7041,37336.0
2022-05-04 15:10:00,219.94,221.63,219.94,221.58,46598.0,218.7538,220.4347,218.7538,220.3849,46598.0
2022-05-04 15:15:00,221.54,221.95,220.36,220.63,44586.0,220.3452,220.7529,219.1715,219.4401,44586.0
2022-05-04 15:20:00,220.51,221.8,220.48,221.69,44254.0,219.3207,220.6038,219.2909,220.4943,44254.0
2022-05-04 15:25:00,221.64,222.4,221.28,222.27,31054.0,220.4446,221.2005,220.0866,221.0712,31054.0
2022-05-04 15:30:00,222.22,222.7,222.18,222.67,29488.0,221.0215,221.4989,220.9817,221.4691,29488.0
2022-05-04 15:35:00,222.66,222.78,221.97,222.55,31453.0,221.4591,221.5785,220.7728,221.3497,31453.0
2022-05-04 15:40:00,222.58,222.89,222.12,222.8,32984.0,221.3795,221.6879,220.922,221.5984,32984.0
2022-05-04 15:45:00,222.79,223.41,222.61,223.38,42631.0,221.5884,222.2051,221.4094,222.1752,42631.0
2022-05-04 15:50:00,223.36,224.28,223.36,223.64,82958.0,222.1553,223.0704,222.1553,222.4338,82958.0
2022-05-04 15:55:00,223.62,223.85,223.21,223.35,37081.0,222.4139,222.6427,222.0062,222.1454,37081.0
2022-05-05 09:30:00,218.85,219.09,216.75,218.68,66253.0,217.6697,217.9084,215.581,217.5006,66253.0
2022-05-05 09:35:00,218.86,219.7,218.17,218.58,40404.0,217.6796,218.5151,216.9933,217.4011,40404.0
2022-05-05 09:40:00,218.68,220.08,218.52,219.88,44871.0,217.5006,218.893,217.3414,218.6941,44871.0
2022-05-05 09:45:00,219.77,220.05,217.64,217.91,46545.0,218.5847,218.8632,216.4662,216.7347,46545.0
2022-05-05 09:50:00,217.96,218.29,216.04,216.11,37571.0,216.7845,217.1127,214.8748,214.9444,37571.0
2022-05-05 09:55:00,216.15,216.55,215.02,216.55,49445.0,214.9842,215.3821,213.8603,215.3821,49445.0
2022-05-05 10:00:00,216.48,216.59,213.43,213.44,51833.0,215.3124,215.4219,212.2789,212.2888,51833.0
2022-05-05 10:05:00,213.47,214.18,212.61,213.99,50169.0,212.3187,213.0249,211.4633,212.8359,50169.0
2022-05-05 10:10:00,213.92,214.2,213.04,213.64,45558.0,212.7663,213.0447,211.891,212.4878,45558.0
2022-05-05 10:15:00,213.6,213.67,212.13,212.21,40713.0,212.448,212.5176,210.9859,211.0655,40713.0
2022-05-05 10:20:00,212.27,212.59,210.59,210.8,46757.0,211.1252,211.4434,209.4542,209.6631,46757.0
2022-05-05 10:25:00,210.87,211.47,210.63,211.0,29833.0,209.7327,210.3295,209.494,209.862,29833.0
2022-05-05 10:30:00,210.91,211.3,210.61,210.8,23610.0,209.7725,210.1604,209.4741,209.6631,23610.0
2022-05-05 10:35:00,210.87,210.9,209.75,210.23,54108.0,209.7327,209.7625,208.6187,209.0962,54108.0
2022-05-05 10:40:00,210.29,211.1,209.9,211.0,21561.0,209.1558,209.9615,208.7679,209.862,21561.0
2022-05-05 10:45:00,211.0,211.68,210.32,210.33,25160.0,209.862,210.5383,209.1857,209.1956,25160.0
2022-05-05 10:50:00,210.32,211.03,209.67,209.89,36417.0,209.1857,209.8918,208.5392,208.758,36417.0
2022-05-05 10:55:00,209.88,210.21,208.82,209.83,44126.0,208.748,209.0763,207.6938,208.6983,44126.0
2022-05-05 11:00:00,209.82,209.82,208.5,208.7,33286.0,208.6884,208.6884,207.3755,207.5744,33286.0
2022-05-05 11:05:00,208.73,209.09,208.05,208.6,23494.0,207.6042,207.9623,206.9279,207.4749,23494.0
2022-05-05 11:10:00,208.63,209.21,208.55,209.07,20389.0,207.5048,208.0817,207.4252,207.9424,20389.0
2022-05-05 11:15:00,208.89,209.47,208.26,209.13,18381.0,207.7634,208.3403,207.1368,208.0021,18381.0
2022-05-05 11:20:00,209.18,209.3,208.58,208.58,20555.0,208.0518,208.1712,207.4551,207.4551,20555.0
2022-05-05 11:25:00,208.76,209.88,208.57,209.8,22368.0,207.6341,208.748,207.4451,208.6685,22368.0
2022-05-05 11:30:00,209.78,210.35,209.3,209.61,19946.0,208.6486,209.2155,208.1712,208.4795,19946.0
2022-05-05 11:35:00,209.57,210.55,209.49,209.93,15990.0,208.4397,209.4144,208.3601,208.7978,15990.0
2022-05-05 11:40:00,209.89,210.33,209.58,209.58,20051.0,208.758,209.1956,208.4497,208.4497,20051.0
2022-05-05 11:45:00,209.54,210.17,209.26,210.07,16688.0,208.4099,209.0365,208.1314,208.937,16688.0
2022-05-05 11:50:00,210.17,210.2,207.61,207.79,24885.0,209.0365,209.0663,206.4903,206.6693,24885.0
2022-05-05 11:55:00,207.75,208.59,207.75,208.36,15032.0,206.6295,207.465,206.6295,207.2362,15032.0
2022-05-05 12:00:00,208.14,208.44,207.41,208.29,20594.0,207.0174,207.3158,206.2914,207.1666,20594.0
2022-05-05 12:05:00,208.35,209.02,208.2,208.45,11933.0,207.2263,207.8927,207.0771,207.3258,11933.0
2022-05-05 12:10:00,208.32,209.4,208.26,209.27,12361.0,207.1965,208.2706,207.1368,208.1413,12361.0
2022-05-05 12:15:00,208.96,209.42,208.38,209.18,14327.0,207.833,208.2905,207.2561,208.0518,14327.0
2022-05-05 12:20:00,209.25,210.24,209.19,209.38,16765.0,208.1214,209.1061,208.0618,208.2507,16765.0
2022-05-05 12:25:00,209.52,210.22,209.35,209.45,33718.0,208.39,209.0862,208.2209,208.3204,33718.0
2022-05-05 12:30:00,209.28,209.79,208.87,208.87,24864.0,208.1513,208.6585,207.7435,207.7435,24864.0
2022-05-05 12:35:00,208.94,208.94,208.23,208.61,15760.0,207.8131,207.8131,207.1069,207.4849,15760.0
2022-05-05 12:40:00,208.52,209.0,207.96,208.83,17068.0,207.3954,207.8728,206.8384,207.7037,17068.0
2022-05-05 12:45:00,208.94,209.39,208.44,208.91,17898.0,207.8131,208.2607,207.3158,207.7833,17898.0
2022-05-05 12:50:00,208.9,209.71,208.85,209.62,12632.0,207.7733,208.579,207.7236,208.4894,12632.0
2022-05-05 12:55:00,209.73,210.08,209.46,209.92,10437.0,208.5989,208.947,208.3303,208.7878,10437.0
2022-05-05 13:00:00,209.92,210.78,209.92,210.27,15718.0,208.7878,209.6432,208.7878,209.1359,15718.0
2022-05-05 13:05:00,210.29,210.88,210.0,210.59,13739.0,209.1558,209.7427,208.8674,209.4542,13739.0
2022-05-05 13:10:00,210.61,210.63,209.9,210.02,12316.0,209.4741,209.494,208.7679,208.8873,12316.0
2022-05-05 13:15:00,210.2,210.75,209.7,210.53,14967.0,209.0663,209.6134,208.569,209.3945,14967.0
2022-05-05 13:20:00,210.41,210.71,209.93,210.33,9425.0,209.2752,209.5736,208.7978,209.1956,9425.0
2022-05-05 13:25:00,210.27,210.5,209.84,210.09,14278.0,209.1359,209.3647,208.7083,208.9569,14278.0
2022-05-05 13:30:00,210.04,210.11,209.46,209.79,11014.0,208.9072,208.9768,208.3303,208.6585,11014.0
2022-05-05 13:35:00,209.95,210.63,209.65,209.88,15274.0,208.8177,209.494,208.5193,208.748,15274.0
2022-05-05 13:40:00,209.9,210.33,209.64,209.92,13545.0,208.7679,209.1956,208.5093,208.7878,13545.0
2022-05-05 13:45:00,209.85,210.12,208.96,209.0,19541.0,208.7182,208.9868,207.833,207.8728,19541.0
2022-05-05 13:50:00,208.9,209.0,208.34,208.75,16344.0,207.7733,207.8728,207.2164,207.6241,16344.0
2022-05-05 13:55:00,208.77,208.9,208.3,208.71,14657.0,207.644,207.7733,207.1766,207.5844,14657.0
2022-05-05 14:00:00,208.74,208.81,208.11,208.2,16049.0,207.6142,207.6838,206.9876,207.0771,16049.0
2022-05-05 14:05:00,208.32,208.96,208.17,208.5,10935.0,207.1965,207.833,207.0473,207.3755,10935.0
2022-05-05 14:10:00,208.65,208.8,208.25,208.52,11884.0,207.5247,207.6739,207.1268,207.3954,11884.0
2022-05-05 14:15:00,208.43,209.05,208.32,208.92,15700.0,207.3059,207.9225,207.1965,207.7932,15700.0
2022-05-05 14:20:00,208.83,208.93,207.14,207.14,23776.0,207.7037,207.8032,206.0228,206.0228,23776.0
2022-05-05 14:25:00,207.13,207.56,206.61,206.9,17414.0,206.0129,206.4406,205.4957,205.7841,17414.0
2022-05-05 14:30:00,206.87,207.42,206.77,207.32,21846.0,205.7543,206.3013,205.6548,206.2019,21846.0
2022-05-05 14:35:00,207.18,207.85,207.16,207.51,19381.0,206.0626,206.729,206.0427,206.3908,19381.0
2022-05-05 14:40:00,207.48,208.01,207.38,207.85,15983.0,206.361,206.8881,206.2615,206.729,15983.0
2022-05-05 14:45:00,207.89,208.49,207.56,207.56,19067.0,206.7688,207.3655,206.4406,206.4406,19067.0
2022-05-05 14:50:00,207.55,208.46,207.51,207.86,24563.0,206.4306,207.3357,206.3908,206.7389,24563.0
2022-05-05 14:55:00,207.85,207.85,207.45,207.69,18004.0,206.729,206.729,206.3312,206.5699,18004.0
2022-05-05 15:00:00,207.71,207.81,206.69,206.73,30333.0,206.5897,206.6892,205.5752,205.615,30333.0
2022-05-05 15:05:00,206.79,207.24,206.54,207.07,24414.0,205.6747,206.1223,205.4261,205.9532,24414.0
2022-05-05 15:10:00,207.13,207.34,206.47,206.49,27409.0,206.0129,206.2217,205.3564,205.3763,27409.0
2022-05-05 15:15:00,206.45,206.91,206.16,206.84,26733.0,205.3365,205.7941,205.0481,205.7244,26733.0
2022-05-05 15:20:00,206.85,207.06,206.48,206.79,24953.0,205.7344,205.9433,205.3664,205.6747,24953.0
2022-05-05 15:25:00,206.72,207.44,206.5,206.76,32271.0,205.6051,206.3212,205.3863,205.6449,32271.0
2022-05-05 15:30:00,206.72,207.5,206.37,207.38,37884.0,205.6051,206.3809,205.257,206.2615,37884.0
2022-05-05 15:35:00,207.4,208.41,207.39,208.02,34328.0,206.2814,207.286,206.2715,206.8981,34328.0
2022-05-05 15:40:00,208.08,208.56,207.72,207.97,27797.0,206.9578,207.4352,206.5997,206.8483,27797.0
2022-05-05 15:45:00,207.97,208.4,206.95,206.96,24087.0,206.8483,207.276,205.8338,205.8438,24087.0
2022-05-05 15:50:00,206.99,208.96,206.92,207.59,55904.0,205.8736,207.833,205.804,206.4704,55904.0
2022-05-05 15:55:00,207.71,208.69,207.52,208.48,47857.0,206.5897,207.5645,206.4008,207.3556,47857.0
2022-05-06 09:30:00,207.2,208.5,206.47,206.5,59809.0,206.0825,207.3755,205.3564,205.3863,59809.0
2022-05-06 09:35:00,206.69,206.69,204.0,204.76,53094.0,205.5752,205.5752,202.8998,203.6557,53094.0
2022-05-06 09:40:00,204.67,206.0,204.07,204.07,48207.0,203.5661,204.889,202.9694,202.9694,48207.0
2022-05-06 09:45:00,204.19,205.38,203.72,204.56,39211.0,203.0887,204.2723,202.6213,203.4567,39211.0
2022-05-06 09:50:00,204.49,204.49,202.7,202.76,52387.0,203.3871,203.3871,201.6068,201.6664,52387.0
2022-05-06 09:55:00,202.92,203.06,201.06,202.64,54198.0,201.8256,201.9648,199.9756,201.5471,54198.0
2022-05-06 10:00:00,202.81,204.24,202.56,203.53,38094.0,201.7162,203.1385,201.4675,202.4323,38094.0
2022-05-06 10:05:00,203.85,205.7,203.56,203.91,44315.0,202.7506,204.5906,202.4621,202.8102,44315.0
2022-05-06 10:10:00,203.86,205.45,203.2,204.7,21035.0,202.7605,204.3419,202.1041,203.596,21035.0
2022-05-06 10:15:00,205.08,209.0,205.01,208.21,98226.0,203.9739,207.8728,203.9043,207.0871,98226.0
2022-05-06 10:20:00,208.09,208.78,207.5,208.1,65111.0,206.9677,207.654,206.3809,206.9776,65111.0
2022-05-06 10:25:00,208.28,209.14,207.65,207.65,70553.0,207.1567,208.012,206.5301,206.5301,70553.0
2022-05-06 10:30:00,207.78,208.85,206.91,206.96,42819.0,206.6594,207.7236,205.7941,205.8438,42819.0
2022-05-06 10:35:00,206.81,207.34,205.89,206.38,36435.0,205.6946,206.2217,204.7796,205.2669,36435.0
2022-05-06 10:40:00,205.99,207.65,205.99,206.53,24363.0,204.879,206.5301,204.879,205.4161,24363.0
2022-05-06 10:45:00,206.29,208.8,206.13,208.1,27542.0,205.1774,207.6739,205.0183,206.9776,27542.0
2022-05-06 10:50:00,208.46,209.26,207.71,209.19,17989.0,207.3357,208.1314,206.5897,208.0618,17989.0
2022-05-06 10:55:00,209.22,209.35,207.88,208.0,21668.0,208.0916,208.2209,206.7588,206.8782,21668.0
2022-05-06 11:00:00,208.05,208.23,206.83,206.83,24585.0,206.9279,207.1069,205.7145,205.7145,24585.0
2022-05-06 11:05:00,206.89,207.12,206.42,206.65,20513.0,205.7742,206.0029,205.3067,205.5355,20513.0
2022-05-06 11:10:00,206.7,207.43,205.69,207.43,25273.0,205.5852,206.3113,204.5806,206.3113,25273.0
2022-05-06 11:15:00,207.45,208.52,207.45,208.19,30472.0,206.3312,207.3954,206.3312,207.0672,30472.0
2022-05-06 11:20:00,208.2,209.34,207.93,209.0,35328.0,207.0771,208.211,206.8086,207.8728,35328.0
2022-05-06 11:25:00,208.97,209.01,207.81,208.01,30473.0,207.843,207.8827,206.6892,206.8881,30473.0
2022-05-06 11:30:00,208.1,208.35,206.52,206.68,30718.0,206.9776,207.2263,205.4062,205.5653,30718.0
2022-05-06 11:35:00,206.57,207.06,206.13,206.21,24199.0,205.4559,205.9433,205.0183,205.0978,24199.0
2022-05-06 11:40:00,206.42,207.22,206.24,206.69,12842.0,205.3067,206.1024,205.1277,205.5752,12842.0
2022-05-06 11:45:00,206.61,206.69,205.93,206.39,17063.0,205.4957,205.5752,204.8193,205.2769,17063.0
2022-05-06 11:50:00,206.34,208.02,206.28,206.28,19763.0,205.2271,206.8981,205.1675,205.1675,19763.0
2022-05-06 11:55:00,206.25,206.5,205.67,206.14,18304.0,205.1376,205.3863,204.5608,205.0282,18304.0
2022-05-06 12:00:00,206.13,207.25,205.53,207.11,17443.0,205.0183,206.1322,204.4215,205.993,17443.0
2022-05-06 12:05:00,207.18,208.2,207.01,207.13,14770.0,206.0626,207.0771,205.8935,206.0129,14770.0
2022-05-06 12:10:00,207.14,207.35,206.19,206.52,22559.0,206.0228,206.2317,205.0779,205.4062,22559.0
2022-05-06 12:15:00,206.45,206.91,206.0,206.0,11526.0,205.3365,205.7941,204.889,204.889,11526.0
2022-05-06 12:20:00,206.05,207.63,206.05,206.89,13270.0,204.9387,206.5102,204.9387,205.7742,13270.0
2022-05-06 12:25:00,207.01,207.84,206.99,207.45,13051.0,205.8935,206.719,205.8736,206.3312,13051.0
2022-05-06 12:30:00,207.5,207.75,206.82,207.56,9716.0,206.3809,206.6295,205.7045,206.4406,9716.0
2022-05-06 12:35:00,207.59,207.88,206.47,207.1,11670.0,206.4704,206.7588,205.3564,205.983,11670.0
2022-05-06 12:40:00,207.31,207.43,206.98,207.35,13025.0,206.1919,206.3113,205.8637,206.2317,13025.0
2022-05-06 12:45:00,207.43,208.01,207.37,207.5,11208.0,206.3113,206.8881,206.2516,206.3809,11208.0
2022-05-06 12:50:00,207.47,208.26,206.84,208.01,12362.0,206.351,207.1368,205.7244,206.8881,12362.0
2022-05-06 12:55:00,207.96,208.9,207.7,208.85,16191.0,206.8384,207.7733,206.5798,207.7236,16191.0
2022-05-06 13:00:00,208.96,209.03,208.15,208.63,20233.0,207.833,207.9026,207.0274,207.5048,20233.0
2022-05-06 13:05:00,208.56,208.56,207.41,207.85,16362.0,207.4352,207.4352,206.2914,206.729,16362.0
2022-05-06 13:10:00,207.79,207.98,207.4,207.49,10458.0,206.6693,206.8583,206.2814,206.3709,10458.0
2022-05-06 13:15:00,207.63,207.63,206.44,206.44,10710.0,206.5102,206.5102,205.3266,205.3266,10710.0
2022-05-06 13:20:00,206.44,207.85,206.37,207.31,11659.0,205.3266,206.729,205.257,206.1919,11659.0
2022-05-06 13:25:00,207.25,207.95,206.87,207.6,9414.0,206.1322,206.8285,205.7543,206.4803,9414.0
2022-05-06 13:30:00,207.5,208.0,207.38,208.0,13370.0,206.3809,206.8782,206.2615,206.8782,13370.0
2022-05-06 13:35:00,208.01,208.26,206.74,207.22,13768.0,206.8881,207.1368,205.625,206.1024,13768.0
2022-05-06 13:40:00,207.32,207.93,206.82,207.41,15809.0,206.2019,206.8086,205.7045,206.2914,15809.0
2022-05-06 13:45:00,207.52,207.57,206.75,206.91,17458.0,206.4008,206.4505,205.6349,205.7941,17458.0
2022-05-06 13:50:00,206.97,206.99,205.26,205.45,34260.0,205.8537,205.8736,204.153,204.3419,34260.0
2022-05-06 13:55:00,205.43,205.45,204.95,205.18,36162.0,204.322,204.3419,203.8446,204.0734,36162.0
2022-05-06 14:00:00,205.09,205.55,204.93,205.14,17133.0,203.9839,204.4414,203.8247,204.0336,17133.0
2022-05-06 14:05:00,205.09,205.09,204.6,204.68,13729.0,203.9839,203.9839,203.4965,203.5761,13729.0
2022-05-06 14:10:00,204.67,205.44,204.67,205.1,13153.0,203.5661,204.332,203.5661,203.9938,13153.0
2022-05-06 14:15:00,205.08,205.67,204.88,204.88,10674.0,203.9739,204.5608,203.775,203.775,10674.0
2022-05-06 14:20:00,204.97,205.33,204.77,205.08,9471.0,203.8645,204.2226,203.6656,203.9739,9471.0
2022-05-06 14:25:00,204.96,205.3,204.45,205.06,13412.0,203.8546,204.1927,203.3473,203.954,13412.0
2022-05-06 14:30:00,205.04,205.39,204.54,204.75,11737.0,203.9341,204.2823,203.4368,203.6457,11737.0
2022-05-06 14:35:00,204.74,205.08,204.57,204.75,9515.0,203.6358,203.9739,203.4667,203.6457,9515.0
2022-05-06 14:40:00,204.8,205.05,204.27,204.28,13333.0,203.6954,203.9441,203.1683,203.1782,13333.0
2022-05-06 14:45:00,204.28,205.34,204.22,205.32,14334.0,203.1782,204.2325,203.1186,204.2126,14334.0
2022-05-06 14:50:00,205.24,206.06,204.94,205.38,13445.0,204.1331,204.9486,203.8347,204.2723,13445.0
2022-05-06 14:55:00,205.49,205.65,204.28,204.3,15026.0,204.3817,204.5409,203.1782,203.1981,15026.0
2022-05-06 15:00:00,204.4,204.56,203.93,204.27,23167.0,203.2976,203.4567,202.8301,203.1683,23167.0
2022-05-06 15:05:00,204.25,204.51,203.58,203.7,21169.0,203.1484,203.407,202.482,202.6014,21169.0
2022-05-06 15:10:00,203.91,204.01,203.65,203.73,14858.0,202.8102,202.9097,202.5516,202.6312,14858.0
2022-05-06 15:15:00,203.76,203.97,203.11,203.67,24436.0,202.6611,202.8699,202.0146,202.5715,24436.0
2022-05-06 15:20:00,203.64,203.69,202.84,202.91,17203.0,202.5417,202.5914,201.746,201.8156,17203.0
2022-05-06 15:25:00,203.0,203.74,202.77,203.41,23613.0,201.9052,202.6412,201.6764,202.3129,23613.0
2022-05-06 15:30:00,203.35,204.05,203.34,203.74,29888.0,202.2533,202.9495,202.2433,202.6412,29888.0
2022-05-06 15:35:00,203.74,204.83,203.61,204.6,41678.0,202.6412,203.7253,202.5119,203.4965,41678.0
2022-05-06 15:40:00,204.67,204.75,203.5,203.75,39109.0,203.5661,203.6457,202.4025,202.6511,39109.0
2022-05-06 15:45:00,203.86,204.67,203.53,204.2,27356.0,202.7605,203.5661,202.4323,203.0987,27356.0
2022-05-06 15:50:00,204.3,204.79,203.76,203.93,80990.0,203.1981,203.6855,202.6611,202.8301,80990.0
2022-05-06 15:55:00,203.99,204.02,203.4,203.72,52892.0,202.8898,202.9196,202.303,202.6213,52892.0
2022-05-09 09:30:00,199.84,200.6,197.7,200.07,63526.0,198.7622,199.5181,196.6337,198.991,63526.0
2022-05-09 09:35:00,200.13,201.53,199.72,201.1,58217.0,199.0506,200.4431,198.6428,200.0154,58217.0
2022-05-09 09:40:00,201.09,202.5,199.8,201.71,49528.0,200.0055,201.4078,198.7224,200.6221,49528.0
2022-05-09 09:45:00,201.87,201.87,198.78,199.57,62724.0,200.7812,200.7812,197.7079,198.4937,62724.0
2022-05-09 09:50:00,199.63,200.9,198.83,200.57,57399.0,198.5533,199.8165,197.7576,199.4883,57399.0
2022-05-09 09:55:00,200.49,200.55,199.0,199.18,62436.0,199.4087,199.4684,197.9267,198.1058,62436.0
2022-05-09 10:00:00,199.03,199.32,198.0,198.59,27224.0,197.9566,198.245,196.9321,197.5189,27224.0
2022-05-09 10:05:00,198.71,199.4,198.28,198.5,38457.0,197.6383,198.3246,197.2106,197.4294,38457.0
2022-05-09 10:10:00,198.37,199.75,198.36,199.61,29834.0,197.3001,198.6727,197.2902,198.5334,29834.0
2022-05-09 10:15:00,199.67,199.67,198.93,199.42,23761.0,198.5931,198.5931,197.8571,198.3445,23761.0
2022-05-09 10:20:00,199.5,199.95,199.08,199.22,20277.0,198.424,198.8716,198.0063,198.1455,20277.0
2022-05-09 10:25:00,199.0,199.2,198.55,198.63,17457.0,197.9267,198.1256,197.4792,197.5587,17457.0
2022-05-09 10:30:00,198.58,198.58,197.67,198.08,19421.0,197.509,197.509,196.6039,197.0117,19421.0
2022-05-09 10:35:00,197.98,198.3,196.8,196.81,32426.0,196.9122,197.2305,195.7386,195.7485,32426.0
2022-05-09 10:40:00,196.83,197.37,196.62,197.24,45234.0,195.7684,196.3055,195.5596,196.1762,45234.0
2022-05-09 10:45:00,197.32,198.06,197.25,197.68,24266.0,196.2558,196.9918,196.1862,196.6138,24266.0
2022-05-09 10:50:00,197.73,197.84,196.94,197.19,19641.0,196.6636,196.773,195.8778,196.1265,19641.0
2022-05-09 10:55:00,197.11,197.85,196.87,196.91,21086.0,196.0469,196.7829,195.8082,195.848,21086.0
2022-05-09 11:00:00,196.88,197.37,196.69,197.31,22715.0,195.8182,196.3055,195.6292,196.2458,22715.0
2022-05-09 11:05:00,196.99,196.99,196.15,196.66,20793.0,195.9276,195.9276,195.0921,195.5993,20793.0
2022-05-09 11:10:00,196.6,197.47,196.6,197.0,17475.0,195.5397,196.405,195.5397,195.9375,17475.0
2022-05-09 11:15:00,197.04,198.11,197.0,198.04,21794.0,195.9773,197.0415,195.9375,196.9719,21794.0
2022-05-09 11:20:00,198.1,198.1,196.86,197.06,13504.0,197.0316,197.0316,195.7983,195.9972,13504.0
2022-05-09 11:25:00,197.08,197.69,196.96,197.26,16297.0,196.0171,196.6238,195.8977,196.1961,16297.0
2022-05-09 11:30:00,197.2,197.32,196.28,196.98,24687.0,196.1364,196.2558,195.2214,195.9176,24687.0
2022-05-09 11:35:00,196.94,198.12,196.72,198.12,22689.0,195.8778,197.0515,195.659,197.0515,22689.0
2022-05-09 11:40:00,198.09,198.72,197.97,198.03,25558.0,197.0216,197.6482,196.9023,196.962,25558.0
2022-05-09 11:45:00,198.05,198.54,197.97,198.3,14854.0,196.9818,197.4692,196.9023,197.2305,14854.0
2022-05-09 11:50:00,198.34,199.29,198.32,199.1,15201.0,197.2703,198.2152,197.2504,198.0262,15201.0
2022-05-09 11:55:00,198.94,199.56,198.72,199.11,19090.0,197.867,198.4837,197.6482,198.0361,19090.0
2022-05-09 12:00:00,198.95,198.97,198.0,198.22,20198.0,197.877,197.8969,196.9321,197.1509,20198.0
2022-05-09 12:05:00,198.29,199.97,198.14,199.58,11759.0,197.2206,198.8915,197.0714,198.5036,11759.0
2022-05-09 12:10:00,199.65,201.14,199.65,200.64,33243.0,198.5732,200.0552,198.5732,199.5579,33243.0
2022-05-09 12:15:00,200.61,201.63,200.61,201.05,27405.0,199.528,200.5425,199.528,199.9657,27405.0
2022-05-09 12:20:00,200.99,200.99,200.35,200.74,17306.0,199.906,199.906,199.2694,199.6573,17306.0
2022-05-09 12:25:00,200.8,200.97,199.87,200.3,18729.0,199.717,199.8861,198.792,199.2197,18729.0
2022-05-09 12:30:00,200.29,200.81,199.9,200.6,23263.0,199.2098,199.727,198.8219,199.5181,23263.0
2022-05-09 12:35:00,200.56,200.7,199.9,199.9,11526.0,199.4783,199.6176,198.8219,198.8219,11526.0
2022-05-09 12:40:00,199.95,200.15,199.8,199.87,12495.0,198.8716,199.0705,198.7224,198.792,12495.0
2022-05-09 12:45:00,199.86,199.86,199.19,199.62,17200.0,198.7821,198.7821,198.1157,198.5434,17200.0
2022-05-09 12:50:00,199.6,199.73,199.39,199.58,18960.0,198.5235,198.6528,198.3146,198.5036,18960.0
2022-05-09 12:55:00,199.57,199.82,199.2,199.38,23126.0,198.4937,198.7423,198.1256,198.3047,23126.0
2022-05-09 13:00:00,199.38,199.84,199.13,199.58,12897.0,198.3047,198.7622,198.056,198.5036,12897.0
2022-05-09 13:05:00,199.55,200.15,199.51,199.72,13045.0,198.4738,199.0705,198.434,198.6428,13045.0
2022-05-09 13:10:00,199.72,199.72,199.16,199.38,13475.0,198.6428,198.6428,198.0859,198.3047,13475.0
2022-05-09 13:15:00,199.33,200.09,199.33,200.0,11117.0,198.2549,199.0108,198.2549,198.9213,11117.0
2022-05-09 13:20:00,199.97,199.97,199.34,199.46,12630.0,198.8915,198.8915,198.2649,198.3842,12630.0
2022-05-09 13:25:00,199.61,200.05,199.28,199.77,15770.0,198.5334,198.9711,198.2052,198.6926,15770.0
2022-05-09 13:30:00,199.9,200.02,198.64,198.75,14121.0,198.8219,198.9412,197.5687,197.6781,14121.0
2022-05-09 13:35:00,198.76,198.8,198.27,198.6,22053.0,197.688,197.7278,197.2007,197.5289,22053.0
2022-05-09 13:40:00,198.65,199.23,198.51,199.03,16497.0,197.5786,198.1555,197.4394,197.9566,16497.0
2022-05-09 13:45:00,199.09,199.32,198.69,198.82,12546.0,198.0162,198.245,197.6184,197.7477,12546.0
2022-05-09 13:50:00,198.84,198.97,198.21,198.51,18051.0,197.7676,197.8969,197.141,197.4394,18051.0
2022-05-09 13:55:00,198.56,198.95,198.5,198.61,12452.0,197.4891,197.877,197.4294,197.5388,12452.0
2022-05-09 14:00:00,198.62,198.9,198.39,198.46,12747.0,197.5488,197.8273,197.32,197.3896,12747.0
2022-05-09 14:05:00,198.51,198.66,198.18,198.38,10897.0,197.4394,197.5886,197.1111,197.3101,10897.0
2022-05-09 14:10:00,198.4,198.58,198.12,198.35,16441.0,197.33,197.509,197.0515,197.2802,16441.0
2022-05-09 14:15:00,198.42,199.02,198.42,198.91,13673.0,197.3499,197.9466,197.3499,197.8372,13673.0
2022-05-09 14:20:00,198.92,198.95,198.15,198.38,14903.0,197.8472,197.877,197.0813,197.3101,14903.0
2022-05-09 14:25:00,198.36,198.63,198.07,198.24,14211.0,197.2902,197.5587,197.0017,197.1708,14211.0
2022-05-09 14:30:00,198.13,198.36,197.47,197.88,18154.0,197.0614,197.2902,196.405,196.8128,18154.0
2022-05-09 14:35:00,197.81,198.51,197.69,198.15,18543.0,196.7431,197.4394,196.6238,197.0813,18543.0
2022-05-09 14:40:00,198.13,198.24,197.55,197.7,29452.0,197.0614,197.1708,196.4845,196.6337,29452.0
2022-05-09 14:45:00,197.66,198.56,197.66,197.77,17277.0,196.594,197.4891,196.594,196.7034,17277.0
2022-05-09 14:50:00,197.68,198.24,197.35,197.98,12804.0,196.6138,197.1708,196.2856,196.9122,12804.0
2022-05-09 14:55:00,198.17,198.62,198.12,198.38,12073.0,197.1012,197.5488,197.0515,197.3101,12073.0
2022-05-09 15:00:00,198.6,199.14,198.24,198.62,21093.0,197.5289,198.066,197.1708,197.5488,21093.0
2022-05-09 15:05:00,198.56,199.5,198.41,198.76,21339.0,197.4891,198.424,197.3399,197.688,21339.0
2022-05-09 15:10:00,198.78,199.55,198.77,199.32,24131.0,197.7079,198.4738,197.698,198.245,24131.0
2022-05-09 15:15:00,199.25,199.5,198.63,198.68,19781.0,198.1754,198.424,197.5587,197.6085,19781.0
2022-05-09 15:20:00,198.59,198.59,197.8,197.99,16947.0,197.5189,197.5189,196.7332,196.9222,16947.0
2022-05-09 15:25:00,197.89,198.09,197.43,197.69,19667.0,196.8227,197.0216,196.3652,196.6238,19667.0
2022-05-09 15:30:00,197.59,197.73,196.98,197.25,28565.0,196.5243,196.6636,195.9176,196.1862,28565.0
2022-05-09 15:35:00,197.29,197.59,196.91,197.37,27246.0,196.2259,196.5243,195.848,196.3055,27246.0
2022-05-09 15:40:00,197.28,197.4,196.69,196.8,19925.0,196.216,196.3354,195.6292,195.7386,19925.0
2022-05-09 15:45:00,196.86,196.95,196.06,196.18,30953.0,195.7983,195.8878,195.0026,195.1219,30953.0
2022-05-09 15:50:00,196.19,196.33,195.6,195.75,60745.0,195.1319,195.2711,194.5451,194.6943,60745.0
2022-05-09 15:55:00,195.73,196.86,195.73,196.21,40729.0,194.6744,195.7983,194.6744,195.1518,40729.0
2022-05-10 09:30:00,199.65,201.22,199.22,199.22,96783.0,198.5732,200.1348,198.1455,198.1455,96783.0
2022-05-10 09:35:00,199.17,199.51,198.22,199.18,44215.0,198.0958,198.434,197.1509,198.1058,44215.0
2022-05-10 09:40:00,199.16,199.49,197.78,198.06,33675.0,198.0859,198.4141,196.7133,196.9918,33675.0
2022-05-10 09:45:00,197.91,197.92,196.4,196.84,35907.0,196.8426,196.8525,195.3407,195.7784,35907.0
2022-05-10 09:50:00,196.79,197.94,196.75,197.94,31688.0,195.7286,196.8724,195.6889,196.8724,31688.0
2022-05-10 09:55:00,197.94,199.61,197.89,199.57,37733.0,196.8724,198.5334,196.8227,198.4937,37733.0
2022-05-10 10:00:00,199.5,201.02,198.89,200.84,30263.0,198.424,199.9358,197.8173,199.7568,30263.0
2022-05-10 10:05:00,200.86,201.63,200.69,200.99,29051.0,199.7767,200.5425,199.6076,199.906,29051.0
2022-05-10 10:10:00,201.13,201.32,199.82,200.73,33203.0,200.0452,200.2342,198.7423,199.6474,33203.0
2022-05-10 10:15:00,200.78,202.95,200.78,202.44,43649.0,199.6971,201.8554,199.6971,201.3482,43649.0
2022-05-10 10:20:00,202.47,202.61,200.39,200.7,19183.0,201.378,201.5173,199.3092,199.6176,19183.0
2022-05-10 10:25:00,200.53,200.81,199.31,199.84,38013.0,199.4485,199.727,198.2351,198.7622,38013.0
2022-05-10 10:30:00,199.89,200.65,199.33,199.55,17064.0,198.8119,199.5678,198.2549,198.4738,17064.0
2022-05-10 10:35:00,199.65,199.98,198.45,198.49,25282.0,198.5732,198.9014,197.3797,197.4195,25282.0
2022-05-10 10:40:00,198.55,198.63,197.68,198.23,13851.0,197.4792,197.5587,196.6138,197.1609,13851.0
2022-05-10 10:45:00,198.38,198.38,196.59,196.76,12568.0,197.3101,197.3101,195.5297,195.6988,12568.0
2022-05-10 10:50:00,196.79,197.5,196.21,197.18,22320.0,195.7286,196.4348,195.1518,196.1165,22320.0
2022-05-10 10:55:00,197.19,197.3,195.63,196.1,21615.0,196.1265,196.2359,194.5749,195.0424,21615.0
2022-05-10 11:00:00,196.08,196.69,195.65,195.77,14212.0,195.0225,195.6292,194.5948,194.7141,14212.0
2022-05-10 11:05:00,195.81,195.81,194.65,194.65,14345.0,194.7539,194.7539,193.6002,193.6002,14345.0
2022-05-10 11:10:00,194.61,195.09,194.23,194.3,24830.0,193.5604,194.0378,193.1825,193.2521,24830.0
2022-05-10 11:15:00,194.23,196.8,194.21,196.67,35784.0,193.1825,195.7386,193.1626,195.6093,35784.0
2022-05-10 11:20:00,196.85,197.04,195.18,195.21,19659.0,195.7883,195.9773,194.1273,194.1572,19659.0
2022-05-10 11:25:00,195.21,195.52,194.55,195.47,18265.0,194.1572,194.4655,193.5007,194.4158,18265.0
2022-05-10 11:30:00,195.34,196.0,194.68,195.56,16307.0,194.2865,194.9429,193.63,194.5053,16307.0
2022-05-10 11:35:00,195.67,197.97,195.29,197.75,26127.0,194.6147,196.9023,194.2367,196.6835,26127.0
2022-05-10 11:40:00,197.64,197.9,196.51,197.51,16656.0,196.5741,196.8327,195.4502,196.4448,16656.0
2022-05-10 11:45:00,197.56,197.56,196.58,196.78,11568.0,196.4945,196.4945,195.5198,195.7187,11568.0
2022-05-10 11:50:00,196.66,197.01,195.92,196.96,15561.0,195.5993,195.9475,194.8633,195.8977,15561.0
2022-05-10 11:55:00,196.96,197.37,195.74,197.1,13648.0,195.8977,196.3055,194.6843,196.037,13648.0
2022-05-10 12:00:00,197.1,198.01,196.83,197.89,15445.0,196.037,196.9421,195.7684,196.8227,15445.0
2022-05-10 12:05:00,197.94,197.94,196.33,196.33,14492.0,196.8724,196.8724,195.2711,195.2711,14492.0
2022-05-10 12:10:00,196.26,197.43,195.96,196.62,15186.0,195.2015,196.3652,194.9031,195.5596,15186.0
2022-05-10 12:15:00,196.51,197.21,196.21,196.23,12455.0,195.4502,196.1464,195.1518,195.1717,12455.0
2022-05-10 12:20:00,196.27,196.64,195.99,196.17,12908.0,195.2114,195.5795,194.933,195.112,12908.0
2022-05-10 12:25:00,196.29,196.72,196.14,196.55,13902.0,195.2313,195.659,195.0821,195.4899,13902.0
2022-05-10 12:30:00,196.51,196.79,195.6,196.23,12019.0,195.4502,195.7286,194.5451,195.1717,12019.0
2022-05-10 12:35:00,196.23,196.71,195.92,196.12,11354.0,195.1717,195.6491,194.8633,195.0623,11354.0
2022-05-10 12:40:00,196.02,197.1,195.88,196.96,13665.0,194.9628,196.037,194.8236,195.8977,13665.0
2022-05-10 12:45:00,196.98,197.96,196.96,197.5,18069.0,195.9176,196.8923,195.8977,196.4348,18069.0
2022-05-10 12:50:00,197.4,197.43,196.44,196.59,11359.0,196.3354,196.3652,195.3805,195.5297,11359.0
2022-05-10 12:55:00,196.54,196.81,195.94,196.13,11254.0,195.48,195.7485,194.8832,195.0722,11254.0
2022-05-10 13:00:00,196.01,196.99,195.9,196.75,14247.0,194.9529,195.9276,194.8434,195.6889,14247.0
2022-05-10 13:05:00,196.76,197.81,196.76,197.67,18729.0,195.6988,196.7431,195.6988,196.6039,18729.0
2022-05-10 13:10:00,197.52,197.52,196.9,197.22,11090.0,196.4547,196.4547,195.8381,196.1563,11090.0
2022-05-10 13:15:00,197.2,197.48,196.75,197.3,14501.0,196.1364,196.4149,195.6889,196.2359,14501.0
2022-05-10 13:20:00,197.51,197.51,196.4,196.8,12013.0,196.4448,196.4448,195.3407,195.7386,12013.0
2022-05-10 13:25:00,197.0,198.31,196.81,198.26,11158.0,195.9375,197.2404,195.7485,197.1907,11158.0
2022-05-10 13:30:00,198.31,199.24,198.31,199.22,16830.0,197.2404,198.1654,197.2404,198.1455,16830.0
2022-05-10 13:35:00,199.21,200.1,199.21,199.63,23507.0,198.1356,199.0208,198.1356,198.5533,23507.0
2022-05-10 13:40:00,199.87,201.32,199.87,200.42,21647.0,198.792,200.2342,198.792,199.3391,21647.0
2022-05-10 13:45:00,200.41,201.53,200.32,201.51,18041.0,199.3291,200.4431,199.2396,200.4232,18041.0
2022-05-10 13:50:00,201.65,201.8,200.92,201.31,18568.0,200.5624,200.7116,199.8364,200.2243,18568.0
2022-05-10 13:55:00,201.47,202.15,201.25,201.98,18262.0,200.3834,201.0597,200.1646,200.8907,18262.0
2022-05-10 14:00:00,202.0,202.0,201.33,201.62,16456.0,200.9105,200.9105,200.2442,200.5326,16456.0
2022-05-10 14:05:00,201.78,201.81,200.72,200.74,17923.0,200.6917,200.7216,199.6374,199.6573,17923.0
2022-05-10 14:10:00,200.61,201.79,200.41,201.63,12813.0,199.528,200.7017,199.3291,200.5425,12813.0
2022-05-10 14:15:00,201.55,201.6,199.91,200.75,21354.0,200.463,200.5127,198.8318,199.6673,21354.0
2022-05-10 14:20:00,200.83,201.25,200.14,200.45,13230.0,199.7469,200.1646,199.0606,199.3689,13230.0
2022-05-10 14:25:00,200.5,200.62,199.66,200.31,26866.0,199.4186,199.538,198.5832,199.2297,26866.0
2022-05-10 14:30:00,200.42,200.61,199.89,200.0,13076.0,199.3391,199.528,198.8119,198.9213,13076.0
2022-05-10 14:35:00,199.98,200.68,199.86,199.96,10384.0,198.9014,199.5977,198.7821,198.8815,10384.0
2022-05-10 14:40:00,199.91,200.91,199.37,200.82,16877.0,198.8318,199.8264,198.2947,199.7369,16877.0
2022-05-10 14:45:00,200.81,200.81,199.45,200.22,13733.0,199.727,199.727,198.3743,199.1401,13733.0
2022-05-10 14:50:00,200.21,200.71,199.9,200.49,15653.0,199.1302,199.6275,198.8219,199.4087,15653.0
2022-05-10 14:55:00,200.66,200.71,199.64,200.39,13172.0,199.5778,199.6275,198.5633,199.3092,13172.0
2022-05-10 15:00:00,200.51,201.02,200.18,200.85,15258.0,199.4286,199.9358,199.1004,199.7667,15258.0
2022-05-10 15:05:00,201.0,201.72,200.69,200.69,14642.0,199.9159,200.6321,199.6076,199.6076,14642.0
2022-05-10 15:10:00,200.64,201.17,200.53,200.8,15568.0,199.5579,200.085,199.4485,199.717,15568.0
2022-05-10 15:15:00,200.77,201.37,200.5,200.55,23254.0,199.6872,200.2839,199.4186,199.4684,23254.0
2022-05-10 15:20:00,200.51,200.52,199.34,199.43,17967.0,199.4286,199.4385,198.2649,198.3544,17967.0
2022-05-10 15:25:00,199.46,199.47,198.45,198.88,25008.0,198.3842,198.3942,197.3797,197.8074,25008.0
2022-05-10 15:30:00,198.9,199.02,198.34,198.65,19108.0,197.8273,197.9466,197.2703,197.5786,19108.0
2022-05-10 15:35:00,198.68,198.81,197.6,198.03,24660.0,197.6085,197.7377,196.5343,196.962,24660.0
2022-05-10 15:40:00,198.0,198.26,197.76,197.87,28784.0,196.9321,197.1907,196.6934,196.8028,28784.0
2022-05-10 15:45:00,197.9,198.49,197.66,198.23,20418.0,196.8327,197.4195,196.594,197.1609,20418.0
2022-05-10 15:50:00,198.16,198.16,197.42,197.96,31572.0,197.0913,197.0913,196.3552,196.8923,31572.0
2022-05-10 15:55:00,197.86,198.13,197.28,197.55,36746.0,196.7929,197.0614,196.216,196.4845,36746.0
2022-05-11 09:30:00,196.35,198.56,195.38,195.65,61045.0,195.291,197.4891,194.3262,194.5948,61045.0
2022-05-11 09:35:00,195.49,195.78,194.15,195.43,42926.0,194.4357,194.7241,193.1029,194.376,42926.0
2022-05-11 09:40:00,195.22,198.3,195.01,198.21,41169.0,194.1671,197.2305,193.9582,197.141,41169.0
2022-05-11 09:45:00,198.2,199.7,197.35,199.54,39498.0,197.131,198.6229,196.2856,198.4638,39498.0
2022-05-11 09:50:00,199.43,200.61,198.48,198.73,47950.0,198.3544,199.528,197.4095,197.6582,47950.0
2022-05-11 09:55:00,198.63,198.63,197.0,197.83,31517.0,197.5587,197.5587,195.9375,196.763,31517.0
2022-05-11 10:00:00,197.78,198.8,196.41,198.53,31501.0,196.7133,197.7278,195.3507,197.4593,31501.0
2022-05-11 10:05:00,198.24,198.24,196.4,196.46,19003.0,197.1708,197.1708,195.3407,195.4004,19003.0
2022-05-11 10:10:00,196.44,197.33,195.9,196.72,22766.0,195.3805,196.2657,194.8434,195.659,22766.0
2022-05-11 10:15:00,196.79,198.3,196.0,198.22,28962.0,195.7286,197.2305,194.9429,197.1509,28962.0
2022-05-11 10:20:00,198.37,199.49,197.72,198.72,23809.0,197.3001,198.4141,196.6536,197.6482,23809.0
2022-05-11 10:25:00,198.7,199.29,197.83,198.0,21958.0,197.6283,198.2152,196.763,196.9321,21958.0
2022-05-11 10:30:00,197.67,198.19,196.42,196.54,19224.0,196.6039,197.1211,195.3606,195.48,19224.0
2022-05-11 10:35:00,196.6,197.68,195.85,196.64,20459.0,195.5397,196.6138,194.7937,195.5795,20459.0
2022-05-11 10:40:00,196.59,197.58,196.55,197.2,15643.0,195.5297,196.5144,195.4899,196.1364,15643.0
2022-05-11 10:45:00,197.23,197.44,195.68,195.88,26442.0,196.1663,196.3751,194.6246,194.8236,26442.0
2022-05-11 10:50:00,195.81,195.89,194.75,195.27,31850.0,194.7539,194.8335,193.6996,194.2168,31850.0
2022-05-11 10:55:00,195.25,195.79,195.0,195.52,19859.0,194.1969,194.734,193.9483,194.4655,19859.0
2022-05-11 11:00:00,195.32,195.55,194.5,195.08,23894.0,194.2666,194.4953,193.451,194.0279,23894.0
2022-05-11 11:05:00,195.08,195.29,194.3,194.3,22804.0,194.0279,194.2367,193.2521,193.2521,22804.0
2022-05-11 11:10:00,194.26,195.26,194.24,195.17,17198.0,193.2123,194.2069,193.1924,194.1174,17198.0
2022-05-11 11:15:00,195.18,195.19,193.41,193.66,36538.0,194.1273,194.1373,192.3669,192.6155,36538.0
2022-05-11 11:20:00,193.61,194.92,193.55,194.74,19832.0,192.5658,193.8687,192.5061,193.6897,19832.0
2022-05-11 11:25:00,194.6,195.78,194.37,195.6,16439.0,193.5505,194.7241,193.3217,194.5451,16439.0
2022-05-11 11:30:00,195.6,195.91,195.13,195.13,14667.0,194.5451,194.8534,194.0776,194.0776,14667.0
2022-05-11 11:35:00,195.13,196.36,194.46,195.85,21563.0,194.0776,195.301,193.4112,194.7937,21563.0
2022-05-11 11:40:00,195.82,196.1,195.44,195.44,12779.0,194.7639,195.0424,194.3859,194.3859,12779.0
2022-05-11 11:45:00,195.63,195.65,194.82,194.97,12709.0,194.5749,194.5948,193.7693,193.9185,12709.0
2022-05-11 11:50:00,194.98,195.02,194.0,194.24,19331.0,193.9284,193.9682,192.9537,193.1924,19331.0
2022-05-11 11:55:00,194.29,194.39,193.84,194.3,39617.0,193.2421,193.3416,192.7946,193.2521,39617.0
2022-05-11 12:00:00,194.26,194.28,193.48,193.88,14473.0,193.2123,193.2322,192.4365,192.8343,14473.0
2022-05-11 12:05:00,193.86,194.25,193.61,193.8,15411.0,192.8144,193.2023,192.5658,192.7548,15411.0
2022-05-11 12:10:00,193.77,193.79,193.23,193.5,22258.0,192.7249,192.7448,192.1878,192.4564,22258.0
2022-05-11 12:15:00,193.49,193.89,192.97,193.2,16439.0,192.4464,192.8443,191.9292,192.158,16439.0
2022-05-11 12:20:00,193.14,194.58,193.14,194.34,19935.0,192.0983,193.5306,192.0983,193.2919,19935.0
2022-05-11 12:25:00,194.51,194.51,192.68,192.84,23813.0,193.4609,193.4609,191.6408,191.7999,23813.0
2022-05-11 12:30:00,192.8,193.23,192.7,192.91,15105.0,191.7602,192.1878,191.6607,191.8696,15105.0
2022-05-11 12:35:00,192.78,193.3,192.78,192.86,16983.0,191.7403,192.2575,191.7403,191.8198,16983.0
2022-05-11 12:40:00,192.84,193.5,192.28,192.38,18882.0,191.7999,192.4564,191.243,191.3424,18882.0
2022-05-11 12:45:00,192.33,192.33,191.71,191.86,25522.0,191.2927,191.2927,190.676,190.8252,25522.0
2022-05-11 12:50:00,191.79,192.0,190.94,190.96,23128.0,190.7556,190.9645,189.9102,189.9301,23128.0
2022-05-11 12:55:00,190.99,191.2,190.38,190.77,37277.0,189.9599,190.1688,189.3532,189.7411,37277.0
2022-05-11 13:00:00,190.66,190.7,189.32,189.32,40427.0,189.6317,189.6715,188.2989,188.2989,40427.0
2022-05-11 13:05:00,189.34,189.59,189.07,189.36,30890.0,188.3188,188.5675,188.0503,188.3387,30890.0
2022-05-11 13:10:00,189.4,190.01,189.3,189.44,25521.0,188.3785,188.9852,188.279,188.4183,25521.0
2022-05-11 13:15:00,189.46,190.07,189.46,190.03,19868.0,188.4382,189.0449,188.4382,189.0051,19868.0
2022-05-11 13:20:00,190.0,190.35,189.44,190.27,13708.0,188.9753,189.3234,188.4183,189.2438,13708.0
2022-05-11 13:25:00,190.23,190.43,189.4,189.56,13247.0,189.204,189.4029,188.3785,188.5376,13247.0
2022-05-11 13:30:00,189.59,190.13,189.35,190.04,10940.0,188.5675,189.1046,188.3288,189.015,10940.0
2022-05-11 13:35:00,189.99,190.25,189.35,189.39,15057.0,188.9653,189.2239,188.3288,188.3686,15057.0
2022-05-11 13:40:00,189.3,189.75,188.76,189.55,23519.0,188.279,188.7266,187.742,188.5277,23519.0
2022-05-11 13:45:00,189.54,189.75,189.05,189.69,16906.0,188.5177,188.7266,188.0304,188.6669,16906.0
2022-05-11 13:50:00,189.68,189.9,189.0,189.16,9989.0,188.657,188.8758,187.9807,188.1398,9989.0
2022-05-11 13:55:00,189.2,189.49,188.42,188.44,16535.0,188.1796,188.468,187.4038,187.4237,16535.0
2022-05-11 14:00:00,188.44,190.26,188.4,190.1,16739.0,187.4237,189.2339,187.3839,189.0747,16739.0
2022-05-11 14:05:00,190.2,190.21,189.45,189.48,16140.0,189.1742,189.1841,188.4282,188.4581,16140.0
2022-05-11 14:10:00,189.47,190.0,189.32,189.97,11903.0,188.4481,188.9753,188.2989,188.9454,11903.0
2022-05-11 14:15:00,190.08,190.68,189.62,190.35,18894.0,189.0548,189.6516,188.5973,189.3234,18894.0
2022-05-11 14:20:00,190.35,190.89,189.6,190.83,16248.0,189.3234,189.8605,188.5774,189.8008,16248.0
2022-05-11 14:25:00,190.91,191.59,190.75,191.14,19161.0,189.8804,190.5567,189.7212,190.1091,19161.0
2022-05-11 14:30:00,191.26,191.92,190.8,191.9,19000.0,190.2285,190.8849,189.7709,190.865,19000.0
2022-05-11 14:35:00,192.0,192.4,191.8,192.29,24984.0,190.9645,191.3623,190.7656,191.2529,24984.0
2022-05-11 14:40:00,192.31,193.03,191.26,192.97,23418.0,191.2728,191.9889,190.2285,191.9292,23418.0
2022-05-11 14:45:00,192.96,193.17,190.92,190.98,20841.0,191.9193,192.1282,189.8903,189.95,20841.0
2022-05-11 14:50:00,191.12,191.22,190.47,190.65,19298.0,190.0892,190.1887,189.4427,189.6218,19298.0
2022-05-11 14:55:00,190.86,190.91,190.38,190.75,15112.0,189.8306,189.8804,189.3532,189.7212,15112.0
2022-05-11 15:00:00,190.65,190.78,190.05,190.06,17801.0,189.6218,189.7511,189.025,189.0349,17801.0
2022-05-11 15:05:00,190.06,190.48,189.9,190.44,25766.0,189.0349,189.4527,188.8758,189.4129,25766.0
2022-05-11 15:10:00,190.43,190.83,190.12,190.28,18724.0,189.4029,189.8008,189.0946,189.2538,18724.0
2022-05-11 15:15:00,190.37,190.81,189.66,190.67,26544.0,189.3433,189.7809,188.6371,189.6417,26544.0
2022-05-11 15:20:00,190.64,190.65,189.97,190.17,16417.0,189.6118,189.6218,188.9454,189.1443,16417.0
2022-05-11 15:25:00,190.14,190.72,189.94,190.14,26291.0,189.1145,189.6914,188.9156,189.1145,26291.0
2022-05-11 15:30:00,190.14,190.66,189.92,190.16,21858.0,189.1145,189.6317,188.8957,189.1344,21858.0
2022-05-11 15:35:00,190.08,190.21,189.17,189.24,36067.0,189.0548,189.1841,188.1497,188.2194,36067.0
2022-05-11 15:40:00,189.18,189.67,189.15,189.47,21921.0,188.1597,188.647,188.1298,188.4481,21921.0
2022-05-11 15:45:00,189.36,189.44,188.86,188.97,36216.0,188.3387,188.4183,187.8414,187.9508,36216.0
2022-05-11 15:50:00,189.07,189.2,188.46,188.81,46631.0,188.0503,188.1796,187.4436,187.7917,46631.0
2022-05-11 15:55:00,188.84,189.06,188.29,188.62,34318.0,187.8215,188.0403,187.2745,187.6027,34318.0
2022-05-12 09:30:00,186.89,188.37,184.78,185.14,68703.0,185.882,187.3541,183.7834,184.1415,68703.0
2022-05-12 09:35:00,185.15,187.2,184.93,184.93,47883.0,184.1514,186.1904,183.9326,183.9326,47883.0
2022-05-12 09:40:00,185.0,188.24,184.85,188.24,57517.0,184.0022,187.2248,183.853,187.2248,57517.0
2022-05-12 09:45:00,187.99,190.33,187.79,188.06,53962.0,186.9761,189.3035,186.7772,187.0457,53962.0
2022-05-12 09:50:00,187.84,188.5,186.37,188.02,49615.0,186.8269,187.4834,185.3648,187.0059,49615.0
2022-05-12 09:55:00,187.96,187.96,186.17,187.43,28736.0,186.9463,186.9463,185.1659,186.4191,28736.0
2022-05-12 10:00:00,187.1,188.06,186.12,188.06,42835.0,186.0909,187.0457,185.1162,187.0457,42835.0
2022-05-12 10:05:00,188.11,191.71,188.04,191.63,64278.0,187.0955,190.676,187.0258,190.5965,64278.0
2022-05-12 10:10:00,191.62,194.0,191.34,192.13,116049.0,190.5865,192.9537,190.308,191.0938,116049.0
2022-05-12 10:15:00,192.2,192.65,190.65,191.4,33665.0,191.1634,191.611,189.6218,190.3677,33665.0
2022-05-12 10:20:00,191.68,193.76,191.12,193.28,40925.0,190.6462,192.715,190.0892,192.2376,40925.0
2022-05-12 10:25:00,193.29,194.19,193.04,193.98,28081.0,192.2475,193.1427,191.9989,192.9338,28081.0
2022-05-12 10:30:00,194.05,194.74,192.59,193.34,33546.0,193.0034,193.6897,191.5513,192.2973,33546.0
2022-05-12 10:35:00,193.28,193.58,192.22,193.43,26152.0,192.2376,192.536,191.1833,192.3868,26152.0
2022-05-12 10:40:00,193.51,193.84,192.38,192.85,26259.0,192.4663,192.7946,191.3424,191.8099,26259.0
2022-05-12 10:45:00,192.92,193.85,192.43,193.71,17789.0,191.8795,192.8045,191.3922,192.6653,17789.0
2022-05-12 10:50:00,193.68,195.8,193.68,195.79,43403.0,192.6354,194.744,192.6354,194.734,43403.0
2022-05-12 10:55:00,195.82,196.34,195.57,196.23,24118.0,194.7639,195.2811,194.5152,195.1717,24118.0
2022-05-12 11:00:00,196.22,196.99,195.5,196.64,25461.0,195.1617,195.9276,194.4456,195.5795,25461.0
2022-05-12 11:05:00,196.82,197.29,195.85,197.25,32325.0,195.7585,196.2259,194.7937,196.1862,32325.0
2022-05-12 11:10:00,197.33,198.05,195.6,195.6,44577.0,196.2657,196.9818,194.5451,194.5451,44577.0
2022-05-12 11:15:00,195.66,196.15,195.43,195.63,19363.0,194.6047,195.0921,194.376,194.5749,19363.0
2022-05-12 11:20:00,195.82,195.9,194.62,194.77,22575.0,194.7639,194.8434,193.5703,193.7195,22575.0
2022-05-12 11:25:00,194.77,195.4,194.62,194.68,12955.0,193.7195,194.3461,193.5703,193.63,12955.0
2022-05-12 11:30:00,194.74,195.06,193.24,193.64,18074.0,193.6897,194.008,192.1978,192.5956,18074.0
2022-05-12 11:35:00,193.77,194.76,193.46,194.46,14230.0,192.7249,193.7096,192.4166,193.4112,14230.0
2022-05-12 11:40:00,194.47,194.47,193.45,193.48,13098.0,193.4212,193.4212,192.4067,192.4365,13098.0
2022-05-12 11:45:00,193.54,193.54,192.39,192.66,15542.0,192.4962,192.4962,191.3524,191.6209,15542.0
2022-05-12 11:50:00,192.66,192.75,191.31,191.69,18421.0,191.6209,191.7104,190.2782,190.6561,18421.0
2022-05-12 11:55:00,191.79,191.79,191.27,191.27,12182.0,190.7556,190.7556,190.2384,190.2384,12182.0
2022-05-12 12:00:00,191.29,191.29,189.98,190.68,31464.0,190.2583,190.2583,188.9554,189.6516,31464.0
2022-05-12 12:05:00,190.65,191.11,190.18,191.11,19323.0,189.6218,190.0793,189.1543,190.0793,19323.0
2022-05-12 12:10:00,191.06,191.34,190.23,191.09,23311.0,190.0295,190.308,189.204,190.0594,23311.0
2022-05-12 12:15:00,190.98,191.21,189.88,190.61,23080.0,189.95,190.1787,188.8559,189.582,23080.0
2022-05-12 12:20:00,190.71,191.65,190.36,191.63,14200.0,189.6814,190.6164,189.3333,190.5965,14200.0
2022-05-12 12:25:00,191.55,192.5,191.43,191.76,15019.0,190.5169,191.4618,190.3976,190.7258,15019.0
2022-05-12 12:30:00,191.89,193.27,191.7,192.91,10910.0,190.8551,192.2276,190.6661,191.8696,10910.0
2022-05-12 12:35:00,192.98,193.05,192.3,192.3,9190.0,191.9392,192.0088,191.2629,191.2629,9190.0
2022-05-12 12:40:00,192.27,193.05,191.4,193.05,12744.0,191.233,192.0088,190.3677,192.0088,12744.0
2022-05-12 12:45:00,193.09,193.31,192.09,192.2,10453.0,192.0486,192.2674,191.054,191.1634,10453.0
2022-05-12 12:50:00,192.25,192.75,191.85,192.41,9168.0,191.2131,191.7104,190.8153,191.3723,9168.0
2022-05-12 12:55:00,192.46,192.95,191.69,191.74,9427.0,191.422,191.9094,190.6561,190.7059,9427.0
2022-05-12 13:00:00,191.78,192.39,190.93,190.94,13886.0,190.7457,191.3524,189.9002,189.9102,13886.0
2022-05-12 13:05:00,190.95,191.68,190.71,191.12,12866.0,189.9201,190.6462,189.6814,190.0892,12866.0
2022-05-12 13:10:00,191.18,191.82,190.34,190.36,10128.0,190.1489,190.7854,189.3134,189.3333,10128.0
2022-05-12 13:15:00,190.59,190.78,189.99,190.09,12930.0,189.5621,189.7511,188.9653,189.0648,12930.0
2022-05-12 13:20:00,190.07,190.51,189.64,190.0,19559.0,189.0449,189.4825,188.6172,188.9753,19559.0
2022-05-12 13:25:00,189.94,190.06,189.5,189.96,13499.0,188.9156,189.0349,188.478,188.9355,13499.0
2022-05-12 13:30:00,189.99,190.06,188.75,188.78,31140.0,188.9653,189.0349,187.732,187.7618,31140.0
2022-05-12 13:35:00,188.77,188.91,187.89,187.98,39619.0,187.7519,187.8911,186.8766,186.9662,39619.0
2022-05-12 13:40:00,187.92,188.12,187.78,187.98,23595.0,186.9065,187.1054,186.7672,186.9662,23595.0
2022-05-12 13:45:00,187.99,188.03,187.29,187.29,25039.0,186.9761,187.0159,186.2799,186.2799,25039.0
2022-05-12 13:50:00,187.33,187.69,187.33,187.45,14895.0,186.3197,186.6777,186.3197,186.439,14895.0
2022-05-12 13:55:00,187.44,187.9,187.07,187.4,22192.0,186.4291,186.8866,186.0611,186.3893,22192.0
2022-05-12 14:00:00,187.37,188.1,187.37,187.45,21252.0,186.3594,187.0855,186.3594,186.439,21252.0
2022-05-12 14:05:00,187.41,187.41,186.41,186.5,36068.0,186.3992,186.3992,185.4046,185.4941,36068.0
2022-05-12 14:10:00,186.46,186.92,186.39,186.82,20712.0,185.4544,185.9119,185.3847,185.8124,20712.0
2022-05-12 14:15:00,186.73,187.57,186.54,187.52,17305.0,185.7229,186.5584,185.5339,186.5086,17305.0
2022-05-12 14:20:00,187.49,188.07,186.89,187.28,21370.0,186.4788,187.0557,185.882,186.2699,21370.0
2022-05-12 14:25:00,187.26,188.08,186.85,187.89,18683.0,186.25,187.0656,185.8423,186.8766,18683.0
2022-05-12 14:30:00,187.92,187.94,186.92,187.42,14121.0,186.9065,186.9264,185.9119,186.4092,14121.0
2022-05-12 14:35:00,187.38,187.49,186.92,187.0,16010.0,186.3694,186.4788,185.9119,185.9914,16010.0
2022-05-12 14:40:00,187.06,187.14,186.46,186.89,19009.0,186.0511,186.1307,185.4544,185.882,19009.0
2022-05-12 14:45:00,186.91,187.37,186.53,186.61,15456.0,185.9019,186.3594,185.524,185.6035,15456.0
2022-05-12 14:50:00,186.59,187.01,186.31,186.44,20511.0,185.5837,186.0014,185.3052,185.4345,20511.0
2022-05-12 14:55:00,186.4,186.59,185.77,186.03,27198.0,185.3947,185.5837,184.7681,185.0267,27198.0
2022-05-12 15:00:00,185.99,187.81,185.94,187.77,30735.0,184.9869,186.7971,184.9372,186.7573,30735.0
2022-05-12 15:05:00,187.8,187.94,187.37,187.89,22068.0,186.7871,186.9264,186.3594,186.8766,22068.0
2022-05-12 15:10:00,187.86,188.32,187.26,188.13,20298.0,186.8468,187.3043,186.25,187.1154,20298.0
2022-05-12 15:15:00,188.17,189.74,188.17,189.41,27483.0,187.1551,188.7167,187.1551,188.3884,27483.0
2022-05-12 15:20:00,189.41,190.89,189.2,190.57,34257.0,188.3884,189.8605,188.1796,189.5422,34257.0
2022-05-12 15:25:00,190.57,191.25,189.59,189.7,37162.0,189.5422,190.2185,188.5675,188.6769,37162.0
2022-05-12 15:30:00,189.62,190.69,189.62,190.25,23809.0,188.5973,189.6615,188.5973,189.2239,23809.0
2022-05-12 15:35:00,190.11,190.43,189.42,190.36,22493.0,189.0847,189.4029,188.3984,189.3333,22493.0
2022-05-12 15:40:00,190.41,190.8,189.56,189.94,28460.0,189.3831,189.7709,188.5376,188.9156,28460.0
2022-05-12 15:45:00,189.86,190.34,189.57,189.67,21466.0,188.836,189.3134,188.5476,188.647,21466.0
2022-05-12 15:50:00,189.83,191.37,189.83,190.7,33513.0,188.8062,190.3379,188.8062,189.6715,33513.0
2022-05-12 15:55:00,190.65,191.3,190.46,191.13,44532.0,189.6218,190.2683,189.4328,190.0992,44532.0
2022-05-13 09:30:00,192.58,194.5,191.72,192.65,34006.0,191.5413,193.451,190.686,191.611,34006.0
2022-05-13 09:35:00,192.49,194.29,191.39,194.2,37640.0,191.4518,193.2421,190.3578,193.1526,37640.0
2022-05-13 09:40:00,193.98,195.44,193.47,195.16,41385.0,192.9338,194.3859,192.4265,194.1074,41385.0
2022-05-13 09:45:00,195.14,195.22,194.1,194.74,28698.0,194.0875,194.1671,193.0532,193.6897,28698.0
2022-05-13 09:50:00,194.84,196.22,194.77,196.1,40451.0,193.7892,195.1617,193.7195,195.0424,40451.0
2022-05-13 09:55:00,196.08,196.47,194.53,194.63,25202.0,195.0225,195.4104,193.4808,193.5803,25202.0
2022-05-13 10:00:00,195.14,196.92,194.69,196.0,29618.0,194.0875,195.8579,193.64,194.9429,29618.0
2022-05-13 10:05:00,196.16,196.89,195.7,196.75,19502.0,195.102,195.8281,194.6445,195.6889,19502.0
2022-05-13 10:10:00,196.8,197.47,196.23,196.61,32512.0,195.7386,196.405,195.1717,195.5496,32512.0
2022-05-13 10:15:00,196.64,197.24,196.44,196.56,28868.0,195.5795,196.1762,195.3805,195.4999,28868.0
2022-05-13 10:20:00,196.63,197.2,196.32,197.18,24812.0,195.5695,196.1364,195.2612,196.1165,24812.0
2022-05-13 10:25:00,197.19,197.96,197.15,197.46,21704.0,196.1265,196.8923,196.0867,196.395,21704.0
2022-05-13 10:30:00,197.35,198.08,197.12,197.99,21186.0,196.2856,197.0117,196.0569,196.9222,21186.0
2022-05-13 10:35:00,197.95,198.01,197.08,197.56,14816.0,196.8824,196.9421,196.0171,196.4945,14816.0
2022-05-13 10:40:00,197.53,197.57,196.44,196.49,12594.0,196.4647,196.5044,195.3805,195.4303,12594.0
2022-05-13 10:45:00,196.5,196.65,195.97,196.54,22650.0,195.4402,195.5894,194.9131,195.48,22650.0
2022-05-13 10:50:00,196.5,196.61,196.17,196.53,11989.0,195.4402,195.5496,195.112,195.47,11989.0
2022-05-13 10:55:00,196.58,196.99,196.45,196.72,22961.0,195.5198,195.9276,195.3905,195.659,22961.0
2022-05-13 11:00:00,196.79,196.79,195.9,196.12,23404.0,195.7286,195.7286,194.8434,195.0623,23404.0
2022-05-13 11:05:00,196.22,197.27,196.22,197.15,29302.0,195.1617,196.2061,195.1617,196.0867,29302.0
2022-05-13 11:10:00,197.17,197.53,196.93,197.23,17286.0,196.1066,196.4647,195.8679,196.1663,17286.0
2022-05-13 11:15:00,197.05,197.14,196.61,196.68,13416.0,195.9872,196.0768,195.5496,195.6192,13416.0
2022-05-13 11:20:00,197.02,198.0,197.02,197.85,15189.0,195.9574,196.9321,195.9574,196.7829,15189.0
2022-05-13 11:25:00,197.86,197.95,197.54,197.62,14301.0,196.7929,196.8824,196.4746,196.5542,14301.0
2022-05-13 11:30:00,197.7,197.73,197.12,197.71,12547.0,196.6337,196.6636,196.0569,196.6437,12547.0
2022-05-13 11:35:00,197.69,198.18,197.49,198.02,23471.0,196.6238,197.1111,196.4249,196.952,23471.0
2022-05-13 11:40:00,198.0,198.05,197.69,197.8,11880.0,196.9321,196.9818,196.6238,196.7332,11880.0
2022-05-13 11:45:00,197.84,197.96,197.61,197.96,10495.0,196.773,196.8923,196.5442,196.8923,10495.0
2022-05-13 11:50:00,197.96,198.74,197.96,198.7,25061.0,196.8923,197.6681,196.8923,197.6283,25061.0
2022-05-13 11:55:00,198.67,198.77,198.35,198.72,13567.0,197.5985,197.698,197.2802,197.6482,13567.0
2022-05-13 12:00:00,198.78,199.15,198.72,199.12,20141.0,197.7079,198.0759,197.6482,198.0461,20141.0
2022-05-13 12:05:00,199.07,199.78,198.9,199.76,14698.0,197.9963,198.7025,197.8273,198.6826,14698.0
2022-05-13 12:10:00,199.8,199.86,199.46,199.74,19047.0,198.7224,198.7821,198.3842,198.6627,19047.0
2022-05-13 12:15:00,199.73,199.76,199.25,199.3,23243.0,198.6528,198.6826,198.1754,198.2251,23243.0
2022-05-13 12:20:00,199.28,199.32,198.91,199.13,13100.0,198.2052,198.245,197.8372,198.056,13100.0
2022-05-13 12:25:00,199.13,199.31,198.7,199.27,8706.0,198.056,198.2351,197.6283,198.1953,8706.0
2022-05-13 12:30:00,199.35,199.79,199.35,199.53,19841.0,198.2748,198.7125,198.2748,198.4539,19841.0
2022-05-13 12:35:00,199.55,199.67,199.39,199.45,11686.0,198.4738,198.5931,198.3146,198.3743,11686.0
2022-05-13 12:40:00,199.44,199.83,199.31,199.31,10125.0,198.3644,198.7522,198.2351,198.2351,10125.0
2022-05-13 12:45:00,199.3,199.43,199.03,199.03,8764.0,198.2251,198.3544,197.9566,197.9566,8764.0
2022-05-13 12:50:00,199.0,199.0,198.11,198.49,10006.0,197.9267,197.9267,197.0415,197.4195,10006.0
2022-05-13 12:55:00,198.46,198.76,198.41,198.6,6748.0,197.3896,197.688,197.3399,197.5289,6748.0
2022-05-13 13:00:00,198.63,198.82,198.19,198.51,5482.0,197.5587,197.7477,197.1211,197.4394,5482.0
2022-05-13 13:05:00,198.49,198.49,198.0,198.37,9915.0,197.4195,197.4195,196.9321,197.3001,9915.0
2022-05-13 13:10:00,198.36,198.6,198.19,198.31,11147.0,197.2902,197.5289,197.1211,197.2404,11147.0
2022-05-13 13:15:00,198.31,198.51,198.17,198.22,9392.0,197.2404,197.4394,197.1012,197.1509,9392.0
2022-05-13 13:20:00,198.28,198.63,197.97,198.6,9534.0,197.2106,197.5587,196.9023,197.5289,9534.0
2022-05-13 13:25:00,198.65,198.96,198.62,198.87,9117.0,197.5786,197.8869,197.5488,197.7974,9117.0
2022-05-13 13:30:00,198.94,199.26,198.69,199.26,10636.0,197.867,198.1853,197.6184,198.1853,10636.0
2022-05-13 13:35:00,199.23,199.23,198.77,198.79,9379.0,198.1555,198.1555,197.698,197.7179,9379.0
2022-05-13 13:40:00,198.75,198.75,198.03,198.32,9967.0,197.6781,197.6781,196.962,197.2504,9967.0
2022-05-13 13:45:00,198.31,198.31,197.65,198.24,11498.0,197.2404,197.2404,196.584,197.1708,11498.0
2022-05-13 13:50:00,198.12,198.24,197.71,197.84,11450.0,197.0515,197.1708,196.6437,196.773,11450.0
2022-05-13 13:55:00,197.85,197.9,197.23,197.27,11152.0,196.7829,196.8327,196.1663,196.2061,11152.0
2022-05-13 14:00:00,197.28,197.3,196.09,196.33,13247.0,196.216,196.2359,195.0324,195.2711,13247.0
2022-05-13 14:05:00,196.28,196.51,195.9,196.39,15213.0,195.2214,195.4502,194.8434,195.3308,15213.0
2022-05-13 14:10:00,196.53,196.66,196.3,196.3,14419.0,195.47,195.5993,195.2413,195.2413,14419.0
2022-05-13 14:15:00,196.33,196.52,196.12,196.34,10358.0,195.2711,195.4601,195.0623,195.2811,10358.0
2022-05-13 14:20:00,196.42,196.42,195.57,195.8,18750.0,195.3606,195.3606,194.5152,194.744,18750.0
2022-05-13 14:25:00,195.8,196.14,195.66,195.91,12290.0,194.744,195.0821,194.6047,194.8534,12290.0
2022-05-13 14:30:00,196.0,197.18,195.97,196.53,19066.0,194.9429,196.1165,194.9131,195.47,19066.0
2022-05-13 14:35:00,196.54,196.54,196.02,196.22,11839.0,195.48,195.48,194.9628,195.1617,11839.0
2022-05-13 14:40:00,196.27,196.75,196.12,196.69,9400.0,195.2114,195.6889,195.0623,195.6292,9400.0
2022-05-13 14:45:00,196.71,196.76,196.07,196.26,15586.0,195.6491,195.6988,195.0125,195.2015,15586.0
2022-05-13 14:50:00,196.25,197.6,196.22,197.6,18897.0,195.1916,196.5343,195.1617,196.5343,18897.0
2022-05-13 14:55:00,197.69,197.69,197.29,197.57,11526.0,196.6238,196.6238,196.2259,196.5044,11526.0
2022-05-13 15:00:00,197.64,197.88,197.46,197.52,17442.0,196.5741,196.8128,196.395,196.4547,17442.0
2022-05-13 15:05:00,197.58,197.94,197.58,197.8,18417.0,196.5144,196.8724,196.5144,196.7332,18417.0
2022-05-13 15:10:00,197.85,198.3,197.75,198.16,11227.0,196.7829,197.2305,196.6835,197.0913,11227.0
2022-05-13 15:15:00,198.16,198.4,197.88,198.25,15887.0,197.0913,197.33,196.8128,197.1808,15887.0
2022-05-13 15:20:00,198.25,198.38,197.92,198.31,13548.0,197.1808,197.3101,196.8525,197.2404,13548.0
2022-05-13 15:25:00,198.3,198.43,198.11,198.36,23645.0,197.2305,197.3598,197.0415,197.2902,23645.0
2022-05-13 15:30:00,198.32,198.7,197.44,197.47,24018.0,197.2504,197.6283,196.3751,196.405,24018.0
2022-05-13 15:35:00,197.56,198.24,197.39,197.95,23028.0,196.4945,197.1708,196.3254,196.8824,23028.0
2022-05-13 15:40:00,197.92,198.43,197.82,198.26,16223.0,196.8525,197.3598,196.7531,197.1907,16223.0
2022-05-13 15:45:00,198.21,198.42,197.71,198.08,14202.0,197.141,197.3499,196.6437,197.0117,14202.0
2022-05-13 15:50:00,198.15,198.21,197.29,197.9,32977.0,197.0813,197.141,196.2259,196.8327,32977.0
2022-05-13 15:55:00,197.94,198.79,197.62,198.67,25382.0,196.8724,197.7179,196.5542,197.5985,25382.0
2022-05-16 09:30:00,197.03,198.3,196.1,197.83,55950.0,195.9673,197.2305,195.0424,196.763,55950.0
2022-05-16 09:35:00,197.87,201.0,196.14,201.0,54928.0,196.8028,199.9159,195.0821,199.9159,54928.0
2022-05-16 09:40:00,201.1,202.03,200.04,201.15,53926.0,200.0154,200.9404,198.9611,200.0651,53926.0
2022-05-16 09:45:00,200.97,201.22,198.0,198.65,35278.0,199.8861,200.1348,196.9321,197.5786,35278.0
2022-05-16 09:50:00,198.6,200.6,198.44,200.03,27602.0,197.5289,199.5181,197.3697,198.9512,27602.0
2022-05-16 09:55:00,200.23,200.71,198.93,199.09,22412.0,199.1501,199.6275,197.8571,198.0162,22412.0
2022-05-16 10:00:00,198.88,199.24,198.17,198.79,21360.0,197.8074,198.1654,197.1012,197.7179,21360.0
2022-05-16 10:05:00,198.74,200.41,198.74,200.34,20770.0,197.6681,199.3291,197.6681,199.2595,20770.0
2022-05-16 10:10:00,200.41,201.16,199.27,199.58,41966.0,199.3291,200.0751,198.1953,198.5036,41966.0
2022-05-16 10:15:00,199.26,201.31,199.26,200.14,31929.0,198.1853,200.2243,198.1853,199.0606,31929.0
2022-05-16 10:20:00,200.18,201.12,200.17,200.65,20119.0,199.1004,200.0353,199.0904,199.5678,20119.0
2022-05-16 10:25:00,200.67,201.68,199.44,201.4,28095.0,199.5877,200.5923,198.3644,200.3138,28095.0
2022-05-16 10:30:00,201.34,201.51,199.22,199.51,26302.0,200.2541,200.4232,198.1455,198.434,26302.0
2022-05-16 10:35:00,199.4,200.08,199.34,199.87,17779.0,198.3246,199.0009,198.2649,198.792,17779.0
2022-05-16 10:40:00,199.83,200.0,199.09,199.99,17220.0,198.7522,198.9213,198.0162,198.9114,17220.0
2022-05-16 10:45:00,199.91,199.91,199.4,199.64,19105.0,198.8318,198.8318,198.3246,198.5633,19105.0
2022-05-16 10:50:00,199.61,199.96,199.38,199.65,18104.0,198.5334,198.8815,198.3047,198.5732,18104.0
2022-05-16 10:55:00,199.66,199.75,198.85,199.1,22609.0,198.5832,198.6727,197.7775,198.0262,22609.0
2022-05-16 11:00:00,199.0,199.5,198.58,199.39,13249.0,197.9267,198.424,197.509,198.3146,13249.0
2022-05-16 11:05:00,199.29,199.85,198.73,199.79,13067.0,198.2152,198.7721,197.6582,198.7125,13067.0
2022-05-16 11:10:00,199.64,200.39,199.58,199.97,19586.0,198.5633,199.3092,198.5036,198.8915,19586.0
2022-05-16 11:15:00,199.96,200.77,199.69,200.31,13958.0,198.8815,199.6872,198.613,199.2297,13958.0
2022-05-16 11:20:00,200.36,200.49,199.72,200.05,11662.0,199.2794,199.4087,198.6428,198.9711,11662.0
2022-05-16 11:25:00,199.83,199.99,199.27,199.57,15342.0,198.7522,198.9114,198.1953,198.4937,15342.0
2022-05-16 11:30:00,199.55,200.0,199.28,199.87,11883.0,198.4738,198.9213,198.2052,198.792,11883.0
2022-05-16 11:35:00,199.92,200.45,198.8,200.24,17256.0,198.8418,199.3689,197.7278,199.16,17256.0
2022-05-16 11:40:00,200.33,201.18,199.82,201.18,15078.0,199.2496,200.095,198.7423,200.095,15078.0
2022-05-16 11:45:00,201.28,202.02,201.07,201.88,22553.0,200.1944,200.9304,199.9856,200.7912,22553.0
2022-05-16 11:50:00,201.88,202.74,201.38,202.74,15180.0,200.7912,201.6466,200.2939,201.6466,15180.0
2022-05-16 11:55:00,202.73,204.16,202.72,203.92,38333.0,201.6366,203.0589,201.6267,202.8202,38333.0
2022-05-16 12:00:00,203.85,205.04,203.72,204.17,35805.0,202.7506,203.9341,202.6213,203.0688,35805.0
2022-05-16 12:05:00,204.2,205.37,203.9,204.43,29828.0,203.0987,204.2624,202.8003,203.3274,29828.0
2022-05-16 12:10:00,204.5,204.62,204.06,204.15,14679.0,203.3971,203.5164,202.9594,203.0489,14679.0
2022-05-16 12:15:00,204.31,204.51,203.74,204.2,18450.0,203.2081,203.407,202.6412,203.0987,18450.0
2022-05-16 12:20:00,204.17,204.42,203.62,203.7,17448.0,203.0688,203.3175,202.5218,202.6014,17448.0
2022-05-16 12:25:00,203.71,203.96,203.48,203.61,13439.0,202.6113,202.86,202.3826,202.5119,13439.0
2022-05-16 12:30:00,203.58,203.86,203.31,203.42,10695.0,202.482,202.7605,202.2135,202.3229,10695.0
2022-05-16 12:35:00,203.52,203.9,202.95,202.95,12436.0,202.4223,202.8003,201.8554,201.8554,12436.0
2022-05-16 12:40:00,202.99,203.12,202.56,202.76,20059.0,201.8952,202.0245,201.4675,201.6664,20059.0
2022-05-16 12:45:00,202.73,203.1,202.39,203.03,16131.0,201.6366,202.0046,201.2984,201.935,16131.0
2022-05-16 12:50:00,203.17,203.18,202.07,202.07,11136.0,202.0742,202.0842,200.9802,200.9802,11136.0
2022-05-16 12:55:00,202.05,202.31,201.8,202.09,12216.0,200.9603,201.2189,200.7116,201.0001,12216.0
2022-05-16 13:00:00,202.01,202.18,201.54,202.13,11056.0,200.9205,201.0896,200.453,201.0398,11056.0
2022-05-16 13:05:00,202.01,202.64,201.91,202.55,8548.0,200.9205,201.5471,200.821,201.4576,8548.0
2022-05-16 13:10:00,202.5,203.31,202.36,202.91,13863.0,201.4078,202.2135,201.2686,201.8156,13863.0
2022-05-16 13:15:00,202.93,202.93,201.86,201.86,11089.0,201.8355,201.8355,200.7713,200.7713,11089.0
2022-05-16 13:20:00,201.9,203.16,201.85,202.82,14155.0,200.8111,202.0643,200.7614,201.7261,14155.0
2022-05-16 13:25:00,202.85,203.44,202.78,203.15,12202.0,201.756,202.3428,201.6863,202.0543,12202.0
2022-05-16 13:30:00,203.26,204.13,203.26,203.69,12759.0,202.1637,203.0291,202.1637,202.5914,12759.0
2022-05-16 13:35:00,203.67,204.03,203.51,204.03,14977.0,202.5715,202.9296,202.4124,202.9296,14977.0
2022-05-16 13:40:00,203.99,204.25,203.21,203.85,12488.0,202.8898,203.1484,202.114,202.7506,12488.0
2022-05-16 13:45:00,203.79,203.79,203.28,203.45,6834.0,202.6909,202.6909,202.1836,202.3527,6834.0
2022-05-16 13:50:00,203.35,203.58,203.18,203.18,5700.0,202.2533,202.482,202.0842,202.0842,5700.0
2022-05-16 13:55:00,203.28,203.46,202.98,203.13,8719.0,202.1836,202.3627,201.8853,202.0345,8719.0
2022-05-16 14:00:00,203.21,203.21,202.55,203.02,11946.0,202.114,202.114,201.4576,201.925,11946.0
2022-05-16 14:05:00,203.07,203.68,203.07,203.4,12672.0,201.9748,202.5815,201.9748,202.303,12672.0
2022-05-16 14:10:00,203.4,203.4,202.78,203.0,7040.0,202.303,202.303,201.6863,201.9052,7040.0
2022-05-16 14:15:00,202.94,203.1,202.6,202.83,10480.0,201.8455,202.0046,201.5073,201.7361,10480.0
2022-05-16 14:20:00,202.92,203.1,202.66,202.88,7302.0,201.8256,202.0046,201.567,201.7858,7302.0
2022-05-16 14:25:00,202.89,203.35,202.75,203.29,9335.0,201.7957,202.2533,201.6565,202.1936,9335.0
2022-05-16 14:30:00,203.35,204.0,203.32,203.78,20946.0,202.2533,202.8998,202.2234,202.6809,20946.0
2022-05-16 14:35:00,203.76,203.76,203.26,203.71,15044.0,202.6611,202.6611,202.1637,202.6113,15044.0
2022-05-16 14:40:00,203.75,203.99,203.3,203.34,13858.0,202.6511,202.8898,202.2035,202.2433,13858.0
2022-05-16 14:45:00,203.4,203.66,202.9,202.99,12032.0,202.303,202.5616,201.8057,201.8952,12032.0
2022-05-16 14:50:00,202.95,203.13,202.58,202.71,13487.0,201.8554,202.0345,201.4874,201.6167,13487.0
2022-05-16 14:55:00,202.68,203.22,202.66,203.02,9101.0,201.5869,202.124,201.567,201.925,9101.0
2022-05-16 15:00:00,203.03,203.11,202.58,203.0,14551.0,201.935,202.0146,201.4874,201.9052,14551.0
2022-05-16 15:05:00,202.94,203.22,202.61,202.61,12062.0,201.8455,202.124,201.5173,201.5173,12062.0
2022-05-16 15:10:00,202.61,202.61,201.52,201.77,18783.0,201.5173,201.5173,200.4331,200.6818,18783.0
2022-05-16 15:15:00,201.76,201.88,201.21,201.37,18809.0,200.6718,200.7912,200.1248,200.2839,18809.0
2022-05-16 15:20:00,201.35,201.35,200.82,201.03,14190.0,200.2641,200.2641,199.7369,199.9458,14190.0
2022-05-16 15:25:00,201.04,201.21,200.73,200.88,18137.0,199.9557,200.1248,199.6474,199.7966,18137.0
2022-05-16 15:30:00,200.88,201.13,200.51,200.57,22965.0,199.7966,200.0452,199.4286,199.4883,22965.0
2022-05-16 15:35:00,200.54,200.65,200.2,200.49,22622.0,199.4584,199.5678,199.1203,199.4087,22622.0
2022-05-16 15:40:00,200.47,200.52,199.88,199.96,13397.0,199.3888,199.4385,198.802,198.8815,13397.0
2022-05-16 15:45:00,199.93,200.02,199.64,199.88,13173.0,198.8517,198.9412,198.5633,198.802,13173.0
2022-05-16 15:50:00,199.96,200.44,199.59,199.64,34098.0,198.8815,199.359,198.5135,198.5633,34098.0
2022-05-16 15:55:00,199.79,200.1,199.3,199.97,24505.0,198.7125,199.0208,198.2251,198.8915,24505.0
2022-05-17 09:30:00,202.58,204.18,201.5,203.89,61107.0,201.4874,203.0788,200.4132,202.7904,61107.0
2022-05-17 09:35:00,203.93,204.59,203.0,204.09,43051.0,202.8301,203.4866,201.9052,202.9893,43051.0
2022-05-17 09:40:00,204.19,204.94,203.87,204.76,65198.0,203.0887,203.8347,202.7705,203.6557,65198.0
2022-05-17 09:45:00,204.83,205.44,203.58,203.88,43325.0,203.7253,204.332,202.482,202.7804,43325.0
2022-05-17 09:50:00,203.64,204.79,203.63,204.15,19663.0,202.5417,203.6855,202.5318,203.0489,19663.0
2022-05-17 09:55:00,204.27,205.18,204.0,204.05,22699.0,203.1683,204.0734,202.8998,202.9495,22699.0
2022-05-17 10:00:00,204.07,205.32,203.98,205.04,30661.0,202.9694,204.2126,202.8799,203.9341,30661.0
2022-05-17 10:05:00,205.02,205.17,203.16,203.27,32520.0,203.9143,204.0634,202.0643,202.1737,32520.0
2022-05-17 10:10:00,203.16,203.17,202.4,202.56,27857.0,202.0643,202.0742,201.3084,201.4675,27857.0
2022-05-17 10:15:00,202.63,203.24,202.45,203.04,16487.0,201.5371,202.1439,201.3581,201.9449,16487.0
2022-05-17 10:20:00,203.12,203.25,202.31,202.73,19762.0,202.0245,202.1538,201.2189,201.6366,19762.0
2022-05-17 10:25:00,202.78,203.0,201.82,201.92,19688.0,201.6863,201.9052,200.7315,200.831,19688.0
2022-05-17 10:30:00,201.78,202.1,201.51,201.61,13862.0,200.6917,201.01,200.4232,200.5226,13862.0
2022-05-17 10:35:00,201.58,201.58,200.72,200.86,20094.0,200.4928,200.4928,199.6374,199.7767,20094.0
2022-05-17 10:40:00,200.78,201.27,200.61,201.06,18327.0,199.6971,200.1845,199.528,199.9756,18327.0
2022-05-17 10:45:00,201.02,201.02,200.36,200.67,15362.0,199.9358,199.9358,199.2794,199.5877,15362.0
2022-05-17 10:50:00,200.72,201.25,200.46,200.8,21651.0,199.6374,200.1646,199.3789,199.717,21651.0
2022-05-17 10:55:00,200.73,201.23,200.55,201.11,12886.0,199.6474,200.1447,199.4684,200.0253,12886.0
2022-05-17 11:00:00,201.2,202.02,201.0,201.76,21950.0,200.1149,200.9304,199.9159,200.6718,21950.0
2022-05-17 11:05:00,201.75,201.93,201.13,201.34,10501.0,200.6619,200.8409,200.0452,200.2541,10501.0
2022-05-17 11:10:00,201.35,201.66,201.14,201.29,17240.0,200.2641,200.5724,200.0552,200.2044,17240.0
2022-05-17 11:15:00,201.34,201.78,200.76,201.61,10758.0,200.2541,200.6917,199.6772,200.5226,10758.0
2022-05-17 11:20:00,201.56,201.89,201.32,201.54,30753.0,200.4729,200.8011,200.2342,200.453,30753.0
2022-05-17 11:25:00,201.5,202.16,201.5,201.96,89318.0,200.4132,201.0697,200.4132,200.8708,89318.0
2022-05-17 11:30:00,202.04,202.6,201.98,202.58,14314.0,200.9503,201.5073,200.8907,201.4874,14314.0
2022-05-17 11:35:00,202.64,202.67,202.2,202.38,11122.0,201.5471,201.5769,201.1095,201.2885,11122.0
2022-05-17 11:40:00,202.39,202.74,202.22,202.31,11882.0,201.2984,201.6466,201.1294,201.2189,11882.0
2022-05-17 11:45:00,202.37,202.42,202.05,202.13,9541.0,201.2785,201.3283,200.9603,201.0398,9541.0
2022-05-17 11:50:00,202.1,202.54,202.02,202.21,9749.0,201.01,201.4476,200.9304,201.1194,9749.0
2022-05-17 11:55:00,202.11,202.15,201.81,201.95,8909.0,201.02,201.0597,200.7216,200.8608,8909.0
2022-05-17 12:00:00,201.95,202.05,201.36,201.72,11979.0,200.8608,200.9603,200.274,200.6321,11979.0
2022-05-17 12:05:00,201.68,201.7,201.06,201.11,6757.0,200.5923,200.6122,199.9756,200.0253,6757.0
2022-05-17 12:10:00,201.15,201.25,200.83,201.11,9778.0,200.0651,200.1646,199.7469,200.0253,9778.0
2022-05-17 12:15:00,201.08,201.73,201.0,201.41,12456.0,199.9955,200.642,199.9159,200.3237,12456.0
2022-05-17 12:20:00,201.27,201.51,201.04,201.47,6172.0,200.1845,200.4232,199.9557,200.3834,6172.0
2022-05-17 12:25:00,201.53,202.0,201.38,201.83,8122.0,200.4431,200.9105,200.2939,200.7415,8122.0
2022-05-17 12:30:00,201.62,202.12,201.62,202.1,6862.0,200.5326,201.0299,200.5326,201.01,6862.0
2022-05-17 12:35:00,202.09,202.19,201.75,201.87,7091.0,201.0001,201.0995,200.6619,200.7812,7091.0
2022-05-17 12:40:00,201.86,202.29,201.82,202.1,6596.0,200.7713,201.199,200.7315,201.01,6596.0
2022-05-17 12:45:00,202.1,202.44,201.85,202.08,10091.0,201.01,201.3482,200.7614,200.9901,10091.0
2022-05-17 12:50:00,202.08,202.08,201.77,201.85,7841.0,200.9901,200.9901,200.6818,200.7614,7841.0
2022-05-17 12:55:00,201.86,201.9,201.52,201.57,6996.0,200.7713,200.8111,200.4331,200.4829,6996.0
2022-05-17 13:00:00,201.57,201.6,200.79,201.09,23172.0,200.4829,200.5127,199.7071,200.0055,23172.0
2022-05-17 13:05:00,201.07,201.65,200.96,201.56,24363.0,199.9856,200.5624,199.8762,200.4729,24363.0
2022-05-17 13:10:00,201.61,202.04,201.45,202.01,10190.0,200.5226,200.9503,200.3635,200.9205,10190.0
2022-05-17 13:15:00,202.1,202.15,201.86,201.99,7900.0,201.01,201.0597,200.7713,200.9006,7900.0
2022-05-17 13:20:00,201.96,202.18,201.66,201.67,6424.0,200.8708,201.0896,200.5724,200.5823,6424.0
2022-05-17 13:25:00,201.68,201.94,201.53,201.64,5534.0,200.5923,200.8509,200.4431,200.5525,5534.0
2022-05-17 13:30:00,201.57,202.1,201.45,201.93,6027.0,200.4829,201.01,200.3635,200.8409,6027.0
2022-05-17 13:35:00,201.89,201.96,201.74,201.81,6791.0,200.8011,200.8708,200.6519,200.7216,6791.0
2022-05-17 13:40:00,201.78,202.07,201.56,201.96,7519.0,200.6917,200.9802,200.4729,200.8708,7519.0
2022-05-17 13:45:00,201.9,201.9,201.54,201.83,8693.0,200.8111,200.8111,200.453,200.7415,8693.0
2022-05-17 13:50:00,201.83,202.08,201.79,201.92,6444.0,200.7415,200.9901,200.7017,200.831,6444.0
2022-05-17 13:55:00,201.98,201.98,201.34,201.38,7869.0,200.8907,200.8907,200.2541,200.2939,7869.0
2022-05-17 14:00:00,201.49,201.87,201.19,201.53,11826.0,200.4033,200.7812,200.1049,200.4431,11826.0
2022-05-17 14:05:00,201.6,202.97,201.6,202.61,31642.0,200.5127,201.8753,200.5127,201.5173,31642.0
2022-05-17 14:10:00,202.55,202.55,200.21,200.68,17939.0,201.4576,201.4576,199.1302,199.5977,17939.0
2022-05-17 14:15:00,200.5,201.31,200.39,200.6,13764.0,199.4186,200.2243,199.3092,199.5181,13764.0
2022-05-17 14:20:00,200.59,200.59,198.43,198.65,59460.0,199.5081,199.5081,197.3598,197.5786,59460.0
2022-05-17 14:25:00,198.6,199.87,198.45,199.51,31580.0,197.5289,198.792,197.3797,198.434,31580.0
2022-05-17 14:30:00,199.25,200.04,199.19,199.32,18249.0,198.1754,198.9611,198.1157,198.245,18249.0
2022-05-17 14:35:00,199.31,199.42,198.7,199.3,25877.0,198.2351,198.3445,197.6283,198.2251,25877.0
2022-05-17 14:40:00,199.19,200.1,199.19,199.91,29480.0,198.1157,199.0208,198.1157,198.8318,29480.0
2022-05-17 14:45:00,199.98,200.93,199.84,200.86,33036.0,198.9014,199.8463,198.7622,199.7767,33036.0
2022-05-17 14:50:00,200.83,201.0,200.47,200.54,14754.0,199.7469,199.9159,199.3888,199.4584,14754.0
2022-05-17 14:55:00,200.58,200.8,200.3,200.51,13943.0,199.4982,199.717,199.2197,199.4286,13943.0
2022-05-17 15:00:00,200.47,201.6,200.47,201.58,18076.0,199.3888,200.5127,199.3888,200.4928,18076.0
2022-05-17 15:05:00,201.53,201.96,201.39,201.75,25059.0,200.4431,200.8708,200.3038,200.6619,25059.0
2022-05-17 15:10:00,201.77,201.95,201.41,201.88,15982.0,200.6818,200.8608,200.3237,200.7912,15982.0
2022-05-17 15:15:00,201.8,202.5,201.75,202.34,26570.0,200.7116,201.4078,200.6619,201.2487,26570.0
2022-05-17 15:20:00,202.37,202.48,201.85,202.0,12824.0,201.2785,201.388,200.7614,200.9105,12824.0
2022-05-17 15:25:00,202.03,202.25,201.96,202.16,15239.0,200.9404,201.1592,200.8708,201.0697,15239.0
2022-05-17 15:30:00,202.19,202.59,202.16,202.33,23674.0,201.0995,201.4974,201.0697,201.2388,23674.0
2022-05-17 15:35:00,202.43,202.69,202.07,202.12,19259.0,201.3382,201.5968,200.9802,201.0299,19259.0
2022-05-17 15:40:00,202.04,202.22,201.73,201.92,19311.0,200.9503,201.1294,200.642,200.831,19311.0
2022-05-17 15:45:00,201.86,201.87,201.33,201.48,29712.0,200.7713,200.7812,200.2442,200.3933,29712.0
2022-05-17 15:50:00,201.59,202.27,201.53,202.22,30090.0,200.5028,201.1791,200.4431,201.1294,30090.0
2022-05-17 15:55:00,202.14,202.79,201.87,202.7,26045.0,201.0498,201.6963,200.7812,201.6068,26045.0
2022-05-18 09:30:00,200.0,200.34,199.21,199.85,33287.0,198.9213,199.2595,198.1356,198.7721,33287.0
2022-05-18 09:35:00,199.78,200.99,199.17,199.53,32275.0,198.7025,199.906,198.0958,198.4539,32275.0
2022-05-18 09:40:00,199.53,200.02,198.89,199.76,27744.0,198.4539,198.9412,197.8173,198.6826,27744.0
2022-05-18 09:45:00,199.73,199.73,198.46,198.71,24764.0,198.6528,198.6528,197.3896,197.6383,24764.0
2022-05-18 09:50:00,198.66,199.88,198.15,199.34,36684.0,197.5886,198.802,197.0813,198.2649,36684.0
2022-05-18 09:55:00,199.24,199.38,197.6,197.8,53373.0,198.1654,198.3047,196.5343,196.7332,53373.0
2022-05-18 10:00:00,197.67,199.45,197.54,199.2,23756.0,196.6039,198.3743,196.4746,198.1256,23756.0
2022-05-18 10:05:00,199.15,200.03,199.12,199.28,21283.0,198.0759,198.9512,198.0461,198.2052,21283.0
2022-05-18 10:10:00,199.25,199.68,198.62,199.52,14147.0,198.1754,198.6031,197.5488,198.4439,14147.0
2022-05-18 10:15:00,199.55,200.13,199.35,199.73,20305.0,198.4738,199.0506,198.2748,198.6528,20305.0
2022-05-18 10:20:00,199.71,200.16,198.81,199.19,15532.0,198.6329,199.0805,197.7377,198.1157,15532.0
2022-05-18 10:25:00,199.06,199.8,198.8,198.8,18859.0,197.9864,198.7224,197.7278,197.7278,18859.0
2022-05-18 10:30:00,198.74,199.13,198.47,198.67,12739.0,197.6681,198.056,197.3996,197.5985,12739.0
2022-05-18 10:35:00,198.61,198.63,198.2,198.6,21478.0,197.5388,197.5587,197.131,197.5289,21478.0
2022-05-18 10:40:00,198.69,199.1,198.24,198.96,14482.0,197.6184,198.0262,197.1708,197.8869,14482.0
2022-05-18 10:45:00,198.94,200.03,198.69,199.92,19440.0,197.867,198.9512,197.6184,198.8418,19440.0
2022-05-18 10:50:00,199.89,199.89,199.11,199.42,10715.0,198.8119,198.8119,198.0361,198.3445,10715.0
2022-05-18 10:55:00,199.42,199.64,198.93,199.63,13041.0,198.3445,198.5633,197.8571,198.5533,13041.0
2022-05-18 11:00:00,199.63,199.63,198.54,198.6,16473.0,198.5533,198.5533,197.4692,197.5289,16473.0
2022-05-18 11:05:00,198.62,198.93,198.25,198.25,16098.0,197.5488,197.8571,197.1808,197.1808,16098.0
2022-05-18 11:10:00,198.26,198.34,198.12,198.26,13336.0,197.1907,197.2703,197.0515,197.1907,13336.0
2022-05-18 11:15:00,198.21,198.45,197.56,198.26,41932.0,197.141,197.3797,196.4945,197.1907,41932.0
2022-05-18 11:20:00,198.28,198.28,197.4,197.58,27234.0,197.2106,197.2106,196.3354,196.5144,27234.0
2022-05-18 11:25:00,197.55,197.66,196.19,196.32,24198.0,196.4845,196.594,195.1319,195.2612,24198.0
2022-05-18 11:30:00,196.42,196.51,195.39,195.67,32045.0,195.3606,195.4502,194.3362,194.6147,32045.0
2022-05-18 11:35:00,195.64,196.03,195.26,195.79,20206.0,194.5848,194.9727,194.2069,194.734,20206.0
2022-05-18 11:40:00,195.85,196.67,195.81,196.61,15382.0,194.7937,195.6093,194.7539,195.5496,15382.0
2022-05-18 11:45:00,196.61,196.75,196.14,196.31,13077.0,195.5496,195.6889,195.0821,195.2512,13077.0
2022-05-18 11:50:00,196.33,196.53,195.35,195.39,18900.0,195.2711,195.47,194.2964,194.3362,18900.0
2022-05-18 11:55:00,195.44,196.04,195.3,195.92,15716.0,194.3859,194.9827,194.2467,194.8633,15716.0
2022-05-18 12:00:00,195.89,196.15,195.64,196.05,12410.0,194.8335,195.0921,194.5848,194.9926,12410.0
2022-05-18 12:05:00,196.02,196.02,195.05,195.25,17285.0,194.9628,194.9628,193.998,194.1969,17285.0
2022-05-18 12:10:00,195.34,195.93,195.11,195.88,13045.0,194.2865,194.8733,194.0577,194.8236,13045.0
2022-05-18 12:15:00,195.8,196.1,195.75,195.84,10645.0,194.744,195.0424,194.6943,194.7838,10645.0
2022-05-18 12:20:00,195.91,196.07,194.88,195.0,12090.0,194.8534,195.0125,193.8289,193.9483,12090.0
2022-05-18 12:25:00,195.02,195.64,195.0,195.53,11696.0,193.9682,194.5848,193.9483,194.4754,11696.0
2022-05-18 12:30:00,195.52,195.76,195.15,195.76,14388.0,194.4655,194.7042,194.0975,194.7042,14388.0
2022-05-18 12:35:00,195.77,195.93,195.42,195.69,12891.0,194.7141,194.8733,194.366,194.6346,12891.0
2022-05-18 12:40:00,195.71,195.71,195.18,195.25,12474.0,194.6545,194.6545,194.1273,194.1969,12474.0
2022-05-18 12:45:00,195.23,196.01,195.05,195.93,10028.0,194.1771,194.9529,193.998,194.8733,10028.0
2022-05-18 12:50:00,196.0,196.22,195.95,196.19,11964.0,194.9429,195.1617,194.8932,195.1319,11964.0
2022-05-18 12:55:00,196.25,196.52,195.89,196.47,12702.0,195.1916,195.4601,194.8335,195.4104,12702.0
2022-05-18 13:00:00,196.47,196.5,195.58,195.58,12699.0,195.4104,195.4402,194.5252,194.5252,12699.0
2022-05-18 13:05:00,195.51,195.55,194.58,194.58,17109.0,194.4555,194.4953,193.5306,193.5306,17109.0
2022-05-18 13:10:00,194.56,194.65,194.23,194.34,8142.0,193.5107,193.6002,193.1825,193.2919,8142.0
2022-05-18 13:15:00,194.32,194.45,193.91,194.13,11796.0,193.272,193.4013,192.8642,193.083,11796.0
2022-05-18 13:20:00,194.13,194.6,194.13,194.18,11008.0,193.083,193.5505,193.083,193.1327,11008.0
2022-05-18 13:25:00,194.16,194.55,194.01,194.36,17389.0,193.1128,193.5007,192.9636,193.3117,17389.0
2022-05-18 13:30:00,194.3,194.73,194.15,194.73,14389.0,193.2521,193.6798,193.1029,193.6798,14389.0
2022-05-18 13:35:00,194.75,194.86,194.38,194.83,11513.0,193.6996,193.8091,193.3316,193.7792,11513.0
2022-05-18 13:40:00,194.82,194.82,193.85,193.87,13362.0,193.7693,193.7693,192.8045,192.8244,13362.0
2022-05-18 13:45:00,193.98,194.03,193.6,193.72,14434.0,192.9338,192.9835,192.5558,192.6752,14434.0
2022-05-18 13:50:00,193.75,193.96,193.48,193.87,14071.0,192.705,192.9139,192.4365,192.8244,14071.0
2022-05-18 13:55:00,193.86,193.9,193.43,193.7,8956.0,192.8144,192.8542,192.3868,192.6553,8956.0
2022-05-18 14:00:00,193.74,194.15,193.37,193.83,12304.0,192.6951,193.1029,192.3271,192.7846,12304.0
2022-05-18 14:05:00,193.9,194.0,193.57,193.94,13613.0,192.8542,192.9537,192.526,192.894,13613.0
2022-05-18 14:10:00,194.0,194.18,193.48,193.6,9569.0,192.9537,193.1327,192.4365,192.5558,9569.0
2022-05-18 14:15:00,193.67,194.18,193.45,193.97,16714.0,192.6255,193.1327,192.4067,192.9239,16714.0
2022-05-18 14:20:00,193.96,194.25,193.73,193.92,11046.0,192.9139,193.2023,192.6851,192.8741,11046.0
2022-05-18 14:25:00,193.92,194.32,193.91,194.2,12734.0,192.8741,193.272,192.8642,193.1526,12734.0
2022-05-18 14:30:00,194.19,194.45,193.47,193.52,15399.0,193.1427,193.4013,192.4265,192.4763,15399.0
2022-05-18 14:35:00,193.52,193.56,193.04,193.48,14691.0,192.4763,192.5161,191.9989,192.4365,14691.0
2022-05-18 14:40:00,193.53,193.9,193.47,193.82,9637.0,192.4862,192.8542,192.4265,192.7747,9637.0
2022-05-18 14:45:00,193.8,194.29,193.31,194.05,14030.0,192.7548,193.2421,192.2674,193.0034,14030.0
2022-05-18 14:50:00,193.95,194.15,193.44,193.63,12624.0,192.904,193.1029,192.3967,192.5857,12624.0
2022-05-18 14:55:00,193.58,193.84,193.09,193.34,9833.0,192.536,192.7946,192.0486,192.2973,9833.0
2022-05-18 15:00:00,193.25,193.8,193.25,193.62,17867.0,192.2077,192.7548,192.2077,192.5757,17867.0
2022-05-18 15:05:00,193.66,194.22,193.5,193.55,15850.0,192.6155,193.1725,192.4564,192.5061,15850.0
2022-05-18 15:10:00,193.56,193.78,192.92,193.01,27449.0,192.5161,192.7349,191.8795,191.969,27449.0
2022-05-18 15:15:00,192.94,193.34,192.94,193.14,12883.0,191.8994,192.2973,191.8994,192.0983,12883.0
2022-05-18 15:20:00,193.23,193.48,192.57,192.82,14178.0,192.1878,192.4365,191.5314,191.7801,14178.0
2022-05-18 15:25:00,192.87,192.87,192.47,192.6,19325.0,191.8298,191.8298,191.4319,191.5612,19325.0
2022-05-18 15:30:00,192.63,192.82,192.58,192.58,23291.0,191.5911,191.7801,191.5413,191.5413,23291.0
2022-05-18 15:35:00,192.56,193.75,192.43,193.48,18649.0,191.5215,192.705,191.3922,192.4365,18649.0
2022-05-18 15:40:00,193.53,193.74,192.79,193.04,28364.0,192.4862,192.6951,191.7502,191.9989,28364.0
2022-05-18 15:45:00,192.82,193.2,192.53,192.74,18123.0,191.7801,192.158,191.4916,191.7005,18123.0
2022-05-18 15:50:00,192.65,193.04,191.63,191.78,46201.0,191.611,191.9989,190.5965,190.7457,46201.0
2022-05-18 15:55:00,191.73,192.37,191.73,192.28,36885.0,190.6959,191.3325,190.6959,191.243,36885.0
2022-05-19 09:30:00,191.26,192.21,189.64,191.12,88798.0,190.2285,191.1733,188.6172,190.0892,88798.0
2022-05-19 09:35:00,191.12,193.78,190.36,192.98,46956.0,190.0892,192.7349,189.3333,191.9392,46956.0
2022-05-19 09:40:00,192.89,192.99,191.56,191.59,31184.0,191.8497,191.9491,190.5269,190.5567,31184.0
2022-05-19 09:45:00,191.51,191.88,190.22,190.58,32958.0,190.4771,190.8451,189.1941,189.5521,32958.0
2022-05-19 09:50:00,190.88,193.07,190.42,192.88,29783.0,189.8505,192.0287,189.393,191.8397,29783.0
2022-05-19 09:55:00,192.91,194.26,192.9,193.1,37059.0,191.8696,193.2123,191.8596,192.0585,37059.0
2022-05-19 10:00:00,192.89,194.73,192.74,193.78,44671.0,191.8497,193.6798,191.7005,192.7349,44671.0
2022-05-19 10:05:00,193.87,194.46,192.02,192.44,43649.0,192.8244,193.4112,190.9844,191.4021,43649.0
2022-05-19 10:10:00,192.56,193.09,191.99,192.27,23876.0,191.5215,192.0486,190.9545,191.233,23876.0
2022-05-19 10:15:00,192.39,193.09,191.77,192.61,22343.0,191.3524,192.0486,190.7357,191.5712,22343.0
2022-05-19 10:20:00,192.54,193.7,192.52,193.58,17540.0,191.5016,192.6553,191.4817,192.536,17540.0
2022-05-19 10:25:00,193.51,193.72,192.36,192.79,23280.0,192.4663,192.6752,191.3225,191.7502,23280.0
2022-05-19 10:30:00,192.8,193.83,192.12,193.83,13398.0,191.7602,192.7846,191.0838,192.7846,13398.0
2022-05-19 10:35:00,193.68,194.01,191.6,191.94,16657.0,192.6354,192.9636,190.5666,190.9048,16657.0
2022-05-19 10:40:00,191.77,192.27,191.3,191.63,20225.0,190.7357,191.233,190.2683,190.5965,20225.0
2022-05-19 10:45:00,191.75,192.31,191.15,191.43,15094.0,190.7158,191.2728,190.1191,190.3976,15094.0
2022-05-19 10:50:00,191.46,192.86,191.27,192.86,20502.0,190.4274,191.8198,190.2384,191.8198,20502.0
2022-05-19 10:55:00,192.73,193.14,191.96,192.2,20685.0,191.6905,192.0983,190.9247,191.1634,20685.0
2022-05-19 11:00:00,192.23,193.42,192.23,192.61,14206.0,191.1932,192.3768,191.1932,191.5712,14206.0
2022-05-19 11:05:00,192.67,193.47,191.83,193.32,18287.0,191.6309,192.4265,190.7954,192.2774,18287.0
2022-05-19 11:10:00,193.34,193.91,193.25,193.38,22427.0,192.2973,192.8642,192.2077,192.337,22427.0
2022-05-19 11:15:00,193.3,193.3,192.6,193.09,10407.0,192.2575,192.2575,191.5612,192.0486,10407.0
2022-05-19 11:20:00,192.96,193.82,192.75,193.45,10340.0,191.9193,192.7747,191.7104,192.4067,10340.0
2022-05-19 11:25:00,193.29,193.44,192.73,192.99,9819.0,192.2475,192.3967,191.6905,191.9491,9819.0
2022-05-19 11:30:00,193.21,194.14,193.19,194.03,9950.0,192.168,193.0929,192.1481,192.9835,9950.0
2022-05-19 11:35:00,194.04,194.56,193.75,194.29,15626.0,192.9935,193.5107,192.705,193.2421,15626.0
2022-05-19 11:40:00,194.39,194.99,194.37,194.62,19242.0,193.3416,193.9384,193.3217,193.5703,19242.0
2022-05-19 11:45:00,194.6,194.9,194.06,194.8,18750.0,193.5505,193.8488,193.0134,193.7494,18750.0
2022-05-19 11:50:00,194.78,194.79,194.07,194.24,15219.0,193.7295,193.7394,193.0233,193.1924,15219.0
2022-05-19 11:55:00,194.2,194.9,193.93,194.9,12481.0,193.1526,193.8488,192.8841,193.8488,12481.0
2022-05-19 12:00:00,194.8,195.26,194.56,194.97,13687.0,193.7494,194.2069,193.5107,193.9185,13687.0
2022-05-19 12:05:00,194.78,195.01,194.54,194.67,11809.0,193.7295,193.9582,193.4908,193.6201,11809.0
2022-05-19 12:10:00,194.72,195.0,194.57,194.66,9748.0,193.6698,193.9483,193.5206,193.6101,9748.0
2022-05-19 12:15:00,194.73,195.12,194.69,194.8,15556.0,193.6798,194.0677,193.64,193.7494,15556.0
2022-05-19 12:20:00,194.8,194.84,194.21,194.47,13369.0,193.7494,193.7892,193.1626,193.4212,13369.0
2022-05-19 12:25:00,194.52,194.7,194.04,194.59,11104.0,193.4709,193.6499,192.9935,193.5405,11104.0
2022-05-19 12:30:00,194.61,194.71,194.2,194.5,7803.0,193.5604,193.6599,193.1526,193.451,7803.0
2022-05-19 12:35:00,194.43,194.43,193.64,193.71,10843.0,193.3814,193.3814,192.5956,192.6653,10843.0
2022-05-19 12:40:00,193.7,193.77,192.96,192.96,11980.0,192.6553,192.7249,191.9193,191.9193,11980.0
2022-05-19 12:45:00,192.85,193.09,192.6,192.76,8849.0,191.8099,192.0486,191.5612,191.7204,8849.0
2022-05-19 12:50:00,192.88,193.16,192.71,192.71,7582.0,191.8397,192.1182,191.6706,191.6706,7582.0
2022-05-19 12:55:00,192.5,193.39,192.41,193.2,9153.0,191.4618,192.347,191.3723,192.158,9153.0
2022-05-19 13:00:00,193.23,193.31,192.54,192.58,12081.0,192.1878,192.2674,191.5016,191.5413,12081.0
2022-05-19 13:05:00,192.63,193.28,192.42,192.66,9771.0,191.5911,192.2376,191.3822,191.6209,9771.0
2022-05-19 13:10:00,192.7,192.7,191.72,191.94,12815.0,191.6607,191.6607,190.686,190.9048,12815.0
2022-05-19 13:15:00,191.98,192.28,191.45,192.15,33237.0,190.9446,191.243,190.4174,191.1137,33237.0
2022-05-19 13:20:00,192.23,192.23,191.63,192.09,21341.0,191.1932,191.1932,190.5965,191.054,21341.0
2022-05-19 13:25:00,192.04,192.21,191.77,191.95,15175.0,191.0043,191.1733,190.7357,190.9147,15175.0
2022-05-19 13:30:00,192.04,192.6,191.88,192.12,19645.0,191.0043,191.5612,190.8451,191.0838,19645.0
2022-05-19 13:35:00,192.09,192.3,191.7,191.95,13618.0,191.054,191.2629,190.6661,190.9147,13618.0
2022-05-19 13:40:00,191.9,192.19,191.56,192.02,14513.0,190.865,191.1535,190.5269,190.9844,14513.0
2022-05-19 13:45:00,192.02,192.15,190.84,190.84,12890.0,190.9844,191.1137,189.8107,189.8107,12890.0
2022-05-19 13:50:00,191.06,192.14,191.02,192.0,14666.0,190.0295,191.1037,189.9898,190.9645,14666.0
2022-05-19 13:55:00,192.33,193.45,192.32,193.19,12254.0,191.2927,192.4067,191.2828,192.1481,12254.0
2022-05-19 14:00:00,193.07,193.07,192.31,192.45,10507.0,192.0287,192.0287,191.2728,191.4121,10507.0
2022-05-19 14:05:00,192.45,192.59,191.9,192.51,14973.0,191.4121,191.5513,190.865,191.4717,14973.0
2022-05-19 14:10:00,192.58,192.92,192.27,192.65,13450.0,191.5413,191.8795,191.233,191.611,13450.0
2022-05-19 14:15:00,192.66,193.05,192.22,192.42,13312.0,191.6209,192.0088,191.1833,191.3822,13312.0
2022-05-19 14:20:00,192.32,193.03,192.19,192.75,14147.0,191.2828,191.9889,191.1535,191.7104,14147.0
2022-05-19 14:25:00,192.88,193.0,192.46,192.72,10341.0,191.8397,191.9591,191.422,191.6806,10341.0
2022-05-19 14:30:00,192.75,192.99,192.44,192.58,9281.0,191.7104,191.9491,191.4021,191.5413,9281.0
2022-05-19 14:35:00,192.55,193.78,192.34,193.4,11770.0,191.5115,192.7349,191.3026,192.3569,11770.0
2022-05-19 14:40:00,193.33,193.42,192.6,193.02,14301.0,192.2873,192.3768,191.5612,191.979,14301.0
2022-05-19 14:45:00,193.07,193.53,192.82,193.53,13711.0,192.0287,192.4862,191.7801,192.4862,13711.0
2022-05-19 14:50:00,193.58,194.0,193.26,193.69,15461.0,192.536,192.9537,192.2177,192.6454,15461.0
2022-05-19 14:55:00,193.71,193.71,192.88,193.39,16235.0,192.6653,192.6653,191.8397,192.347,16235.0
2022-05-19 15:00:00,193.3,194.1,193.22,193.91,22098.0,192.2575,193.0532,192.1779,192.8642,22098.0
2022-05-19 15:05:00,194.0,194.05,193.34,193.34,17340.0,192.9537,193.0034,192.2973,192.2973,17340.0
2022-05-19 15:10:00,193.35,193.46,192.75,193.02,17147.0,192.3072,192.4166,191.7104,191.979,17147.0
2022-05-19 15:15:00,193.04,193.1,192.36,192.58,19263.0,191.9989,192.0585,191.3225,191.5413,19263.0
2022-05-19 15:20:00,192.59,192.62,191.95,191.95,12216.0,191.5513,191.5811,190.9147,190.9147,12216.0
2022-05-19 15:25:00,191.98,192.32,191.74,191.81,14509.0,190.9446,191.2828,190.7059,190.7755,14509.0
2022-05-19 15:30:00,191.8,192.09,191.5,191.5,22564.0,190.7656,191.054,190.4672,190.4672,22564.0
2022-05-19 15:35:00,191.53,191.8,191.2,191.23,21856.0,190.497,190.7656,190.1688,190.1986,21856.0
2022-05-19 15:40:00,191.25,192.08,191.0,191.98,23403.0,190.2185,191.044,189.9699,190.9446,23403.0
2022-05-19 15:45:00,192.07,192.4,191.5,192.16,22441.0,191.0341,191.3623,190.4672,191.1236,22441.0
2022-05-19 15:50:00,192.36,192.37,190.7,191.04,31707.0,191.3225,191.3325,189.6715,190.0097,31707.0
2022-05-19 15:55:00,191.14,191.65,191.12,191.29,27229.0,190.1091,190.6164,190.0892,190.2583,27229.0
2022-05-20 09:30:00,195.15,196.31,194.27,195.51,50208.0,194.0975,195.2512,193.2222,194.4555,50208.0
2022-05-20 09:35:00,195.54,196.67,194.0,196.35,36920.0,194.4854,195.6093,192.9537,195.291,36920.0
2022-05-20 09:40:00,196.28,197.41,195.96,197.37,47013.0,195.2214,196.3453,194.9031,196.3055,47013.0
2022-05-20 09:45:00,197.48,197.61,196.12,196.35,46993.0,196.4149,196.5442,195.0623,195.291,46993.0
2022-05-20 09:50:00,196.34,197.25,196.25,196.88,38349.0,195.2811,196.1862,195.1916,195.8182,38349.0
2022-05-20 09:55:00,196.89,197.88,196.2,197.41,44098.0,195.8281,196.8128,195.1418,196.3453,44098.0
2022-05-20 10:00:00,197.31,197.68,196.74,196.89,44711.0,196.2458,196.6138,195.6789,195.8281,44711.0
2022-05-20 10:05:00,197.0,197.0,195.41,195.72,23039.0,195.9375,195.9375,194.3561,194.6644,23039.0
2022-05-20 10:10:00,195.71,196.01,195.29,196.01,26016.0,194.6545,194.9529,194.2367,194.9529,26016.0
2022-05-20 10:15:00,196.1,196.67,195.9,196.52,17878.0,195.0424,195.6093,194.8434,195.4601,17878.0
2022-05-20 10:20:00,196.55,196.61,195.46,196.29,23333.0,195.4899,195.5496,194.4058,195.2313,23333.0
2022-05-20 10:25:00,196.27,197.45,196.27,197.32,30218.0,195.2114,196.3851,195.2114,196.2558,30218.0
2022-05-20 10:30:00,197.12,197.12,196.0,196.14,22823.0,196.0569,196.0569,194.9429,195.0821,22823.0
2022-05-20 10:35:00,196.04,196.39,195.7,195.84,18096.0,194.9827,195.3308,194.6445,194.7838,18096.0
2022-05-20 10:40:00,195.81,196.43,195.55,196.08,25779.0,194.7539,195.3706,194.4953,195.0225,25779.0
2022-05-20 10:45:00,196.07,196.2,195.31,195.68,20160.0,195.0125,195.1418,194.2566,194.6246,20160.0
2022-05-20 10:50:00,195.68,195.71,194.85,194.86,33985.0,194.6246,194.6545,193.7991,193.8091,33985.0
2022-05-20 10:55:00,194.85,195.15,194.21,194.46,26177.0,193.7991,194.0975,193.1626,193.4112,26177.0
2022-05-20 11:00:00,194.47,194.72,194.18,194.48,25031.0,193.4212,193.6698,193.1327,193.4311,25031.0
2022-05-20 11:05:00,194.52,194.52,193.34,193.36,31007.0,193.4709,193.4709,192.2973,192.3171,31007.0
2022-05-20 11:10:00,193.4,193.41,192.48,192.97,29877.0,192.3569,192.3669,191.4419,191.9292,29877.0
2022-05-20 11:15:00,192.95,192.95,192.25,192.36,19908.0,191.9094,191.9094,191.2131,191.3225,19908.0
2022-05-20 11:20:00,192.48,192.48,191.78,191.86,24462.0,191.4419,191.4419,190.7457,190.8252,24462.0
2022-05-20 11:25:00,191.82,193.35,191.79,193.24,32264.0,190.7854,192.3072,190.7556,192.1978,32264.0
2022-05-20 11:30:00,193.16,193.75,193.05,193.4,12352.0,192.1182,192.705,192.0088,192.3569,12352.0
2022-05-20 11:35:00,193.39,193.44,192.51,192.77,17413.0,192.347,192.3967,191.4717,191.7303,17413.0
2022-05-20 11:40:00,192.72,193.26,192.46,192.59,14512.0,191.6806,192.2177,191.422,191.5513,14512.0
2022-05-20 11:45:00,192.58,193.18,192.58,193.1,13414.0,191.5413,192.1381,191.5413,192.0585,13414.0
2022-05-20 11:50:00,193.1,193.68,192.73,192.94,17404.0,192.0585,192.6354,191.6905,191.8994,17404.0
2022-05-20 11:55:00,192.96,193.15,192.64,192.71,9728.0,191.9193,192.1083,191.601,191.6706,9728.0
2022-05-20 12:00:00,192.71,192.87,192.46,192.56,11494.0,191.6706,191.8298,191.422,191.5215,11494.0
2022-05-20 12:05:00,192.48,192.74,191.1,191.33,18112.0,191.4419,191.7005,190.0693,190.2981,18112.0
2022-05-20 12:10:00,191.47,192.19,191.03,192.01,17878.0,190.4373,191.1535,189.9997,190.9744,17878.0
2022-05-20 12:15:00,192.1,192.1,191.53,191.65,11933.0,191.0639,191.0639,190.497,190.6164,11933.0
2022-05-20 12:20:00,191.61,192.49,191.6,192.43,15449.0,190.5766,191.4518,190.5666,191.3922,15449.0
2022-05-20 12:25:00,192.3,192.31,191.71,192.06,8849.0,191.2629,191.2728,190.676,191.0242,8849.0
2022-05-20 12:30:00,192.02,192.51,191.84,192.11,15069.0,190.9844,191.4717,190.8053,191.0739,15069.0
2022-05-20 12:35:00,192.03,192.08,191.68,191.68,10395.0,190.9943,191.044,190.6462,190.6462,10395.0
2022-05-20 12:40:00,191.72,191.72,190.99,191.04,17864.0,190.686,190.686,189.9599,190.0097,17864.0
2022-05-20 12:45:00,191.0,191.31,190.41,191.31,24547.0,189.9699,190.2782,189.3831,190.2782,24547.0
2022-05-20 12:50:00,191.25,191.27,190.23,190.49,21208.0,190.2185,190.2384,189.204,189.4626,21208.0
2022-05-20 12:55:00,190.54,190.95,190.2,190.45,26983.0,189.5124,189.9201,189.1742,189.4228,26983.0
2022-05-20 13:00:00,190.53,190.58,189.9,190.3,25493.0,189.5024,189.5521,188.8758,189.2736,25493.0
2022-05-20 13:05:00,190.29,190.45,189.77,189.96,20121.0,189.2637,189.4228,188.7465,188.9355,20121.0
2022-05-20 13:10:00,189.94,189.98,188.97,189.19,27080.0,188.9156,188.9554,187.9508,188.1696,27080.0
2022-05-20 13:15:00,189.3,189.35,188.88,189.18,22907.0,188.279,188.3288,187.8613,188.1597,22907.0
2022-05-20 13:20:00,189.23,189.23,188.74,188.96,20993.0,188.2094,188.2094,187.7221,187.9409,20993.0
2022-05-20 13:25:00,188.8,188.84,187.87,188.18,41427.0,187.7817,187.8215,186.8568,187.1651,41427.0
2022-05-20 13:30:00,188.24,189.68,188.09,189.24,30745.0,187.2248,188.657,187.0756,188.2194,30745.0
2022-05-20 13:35:00,189.19,189.71,188.73,189.4,31490.0,188.1696,188.6868,187.7121,188.3785,31490.0
2022-05-20 13:40:00,189.41,189.95,189.07,189.91,23481.0,188.3884,188.9255,188.0503,188.8858,23481.0
2022-05-20 13:45:00,189.74,190.55,189.56,190.19,14369.0,188.7167,189.5223,188.5376,189.1642,14369.0
2022-05-20 13:50:00,190.25,191.28,190.04,190.74,16411.0,189.2239,190.2484,189.015,189.7113,16411.0
2022-05-20 13:55:00,190.82,191.15,190.67,190.97,10289.0,189.7908,190.1191,189.6417,189.94,10289.0
2022-05-20 14:00:00,190.97,191.12,190.48,190.48,10632.0,189.94,190.0892,189.4527,189.4527,10632.0
2022-05-20 14:05:00,190.55,190.59,189.86,190.24,16403.0,189.5223,189.5621,188.836,189.214,16403.0
2022-05-20 14:10:00,190.4,190.76,190.21,190.49,13578.0,189.3731,189.7312,189.1841,189.4626,13578.0
2022-05-20 14:15:00,190.42,190.55,189.61,189.95,8984.0,189.393,189.5223,188.5874,188.9255,8984.0
2022-05-20 14:20:00,189.9,190.18,189.64,189.88,9603.0,188.8758,189.1543,188.6172,188.8559,9603.0
2022-05-20 14:25:00,189.87,190.29,189.62,190.26,17812.0,188.846,189.2637,188.5973,189.2339,17812.0
2022-05-20 14:30:00,190.24,190.52,189.46,189.68,12595.0,189.214,189.4925,188.4382,188.657,12595.0
2022-05-20 14:35:00,189.67,190.1,189.67,189.82,18151.0,188.647,189.0747,188.647,188.7962,18151.0
2022-05-20 14:40:00,189.78,190.6,189.73,190.54,12692.0,188.7565,189.572,188.7067,189.5124,12692.0
2022-05-20 14:45:00,190.44,190.56,189.95,190.52,15060.0,189.4129,189.5322,188.9255,189.4925,15060.0
2022-05-20 14:50:00,190.43,191.5,190.24,191.17,18497.0,189.4029,190.4672,189.214,190.139,18497.0
2022-05-20 14:55:00,191.27,191.3,190.36,190.36,13298.0,190.2384,190.2683,189.3333,189.3333,13298.0
2022-05-20 15:00:00,190.42,190.91,190.08,190.31,15046.0,189.393,189.8804,189.0548,189.2836,15046.0
2022-05-20 15:05:00,190.29,190.37,189.84,189.93,13309.0,189.2637,189.3433,188.8161,188.9056,13309.0
2022-05-20 15:10:00,189.91,190.12,189.76,189.96,11450.0,188.8858,189.0946,188.7366,188.9355,11450.0
2022-05-20 15:15:00,190.03,190.7,190.0,190.54,14330.0,189.0051,189.6715,188.9753,189.5124,14330.0
2022-05-20 15:20:00,190.71,191.0,190.24,190.6,10655.0,189.6814,189.9699,189.214,189.572,10655.0
2022-05-20 15:25:00,190.7,191.75,190.49,191.74,15699.0,189.6715,190.7158,189.4626,190.7059,15699.0
2022-05-20 15:30:00,191.78,192.51,191.28,192.38,36189.0,190.7457,191.4717,190.2484,191.3424,36189.0
2022-05-20 15:35:00,192.33,193.26,192.1,192.6,40541.0,191.2927,192.2177,191.0639,191.5612,40541.0
2022-05-20 15:40:00,192.69,193.64,192.64,192.87,29874.0,191.6508,192.5956,191.601,191.8298,29874.0
2022-05-20 15:45:00,192.95,193.0,192.07,192.81,16372.0,191.9094,191.9591,191.0341,191.7701,16372.0
2022-05-20 15:50:00,192.96,193.67,192.44,193.07,27674.0,191.9193,192.6255,191.4021,192.0287,27674.0
2022-05-20 15:55:00,193.05,193.65,192.59,193.58,34868.0,192.0088,192.6056,191.5513,192.536,34868.0
2022-05-23 09:30:00,195.15,195.39,192.45,193.47,63388.0,194.0975,194.3362,191.4121,192.4265,63388.0
2022-05-23 09:35:00,193.56,193.99,192.5,192.79,38076.0,192.5161,192.9437,191.4618,191.7502,38076.0
2022-05-23 09:40:00,192.78,193.82,192.76,193.64,36806.0,191.7403,192.7747,191.7204,192.5956,36806.0
2022-05-23 09:45:00,193.52,194.75,193.35,194.59,43210.0,192.4763,193.6996,192.3072,193.5405,43210.0
2022-05-23 09:50:00,194.48,195.48,193.8,193.92,43078.0,193.4311,194.4257,192.7548,192.8741,43078.0
2022-05-23 09:55:00,194.17,194.25,191.99,192.27,50756.0,193.1228,193.2023,190.9545,191.233,50756.0
2022-05-23 10:00:00,192.25,192.38,191.29,191.81,22358.0,191.2131,191.3424,190.2583,190.7755,22358.0
2022-05-23 10:05:00,191.94,192.79,191.6,192.26,26310.0,190.9048,191.7502,190.5666,191.2231,26310.0
2022-05-23 10:10:00,192.12,193.48,191.89,192.9,21219.0,191.0838,192.4365,190.8551,191.8596,21219.0
2022-05-23 10:15:00,193.21,194.56,193.09,194.13,25902.0,192.168,193.5107,192.0486,193.083,25902.0
2022-05-23 10:20:00,194.12,194.14,193.5,193.63,20654.0,193.073,193.0929,192.4564,192.5857,20654.0
2022-05-23 10:25:00,193.71,193.98,192.36,193.98,14095.0,192.6653,192.9338,191.3225,192.9338,14095.0
2022-05-23 10:30:00,194.16,195.1,193.61,194.63,31751.0,193.1128,194.0478,192.5658,193.5803,31751.0
2022-05-23 10:35:00,194.71,195.1,194.27,194.65,24888.0,193.6599,194.0478,193.2222,193.6002,24888.0
2022-05-23 10:40:00,194.75,195.3,194.32,194.65,14374.0,193.6996,194.2467,193.272,193.6002,14374.0
2022-05-23 10:45:00,194.84,195.33,194.05,194.53,21575.0,193.7892,194.2765,193.0034,193.4808,21575.0
2022-05-23 10:50:00,194.46,194.46,193.23,193.72,23108.0,193.4112,193.4112,192.1878,192.6752,23108.0
2022-05-23 10:55:00,193.76,193.87,193.17,193.66,10072.0,192.715,192.8244,192.1282,192.6155,10072.0
2022-05-23 11:00:00,193.71,194.8,193.24,194.78,15409.0,192.6653,193.7494,192.1978,193.7295,15409.0
2022-05-23 11:05:00,194.81,195.05,194.08,194.08,13526.0,193.7593,193.998,193.0333,193.0333,13526.0
2022-05-23 11:10:00,194.21,195.12,193.94,195.06,26102.0,193.1626,194.0677,192.894,194.008,26102.0
2022-05-23 11:15:00,195.23,195.52,194.71,194.84,28227.0,194.1771,194.4655,193.6599,193.7892,28227.0
2022-05-23 11:20:00,194.75,195.36,194.59,195.06,10712.0,193.6996,194.3064,193.5405,194.008,10712.0
2022-05-23 11:25:00,194.99,195.53,194.82,195.07,14709.0,193.9384,194.4754,193.7693,194.0179,14709.0
2022-05-23 11:30:00,195.17,195.85,195.08,195.76,20242.0,194.1174,194.7937,194.0279,194.7042,20242.0
2022-05-23 11:35:00,195.77,196.17,195.44,196.17,29214.0,194.7141,195.112,194.3859,195.112,29214.0
2022-05-23 11:40:00,196.06,196.46,195.91,196.26,25188.0,195.0026,195.4004,194.8534,195.2015,25188.0
2022-05-23 11:45:00,196.26,196.44,195.48,195.68,24591.0,195.2015,195.3805,194.4257,194.6246,24591.0
2022-05-23 11:50:00,195.68,195.82,195.44,195.46,12555.0,194.6246,194.7639,194.3859,194.4058,12555.0
2022-05-23 11:55:00,195.54,195.97,195.39,195.72,16962.0,194.4854,194.9131,194.3362,194.6644,16962.0
2022-05-23 12:00:00,195.76,196.46,195.42,196.41,19755.0,194.7042,195.4004,194.366,195.3507,19755.0
2022-05-23 12:05:00,196.44,196.9,196.25,196.89,23405.0,195.3805,195.8381,195.1916,195.8281,23405.0
2022-05-23 12:10:00,196.72,196.83,196.48,196.71,10577.0,195.659,195.7684,195.4203,195.6491,10577.0
2022-05-23 12:15:00,196.72,196.85,196.39,196.47,12898.0,195.659,195.7883,195.3308,195.4104,12898.0
2022-05-23 12:20:00,196.45,196.99,196.45,196.74,18577.0,195.3905,195.9276,195.3905,195.6789,18577.0
2022-05-23 12:25:00,196.72,196.79,196.06,196.11,10035.0,195.659,195.7286,195.0026,195.0523,10035.0
2022-05-23 12:30:00,196.24,196.24,195.68,195.68,11757.0,195.1816,195.1816,194.6246,194.6246,11757.0
2022-05-23 12:35:00,195.74,195.9,195.56,195.88,13518.0,194.6843,194.8434,194.5053,194.8236,13518.0
2022-05-23 12:40:00,195.87,195.91,195.64,195.85,9621.0,194.8136,194.8534,194.5848,194.7937,9621.0
2022-05-23 12:45:00,195.94,195.98,195.37,195.44,9767.0,194.8832,194.923,194.3163,194.3859,9767.0
2022-05-23 12:50:00,195.5,195.58,194.88,194.9,13927.0,194.4456,194.5252,193.8289,193.8488,13927.0
2022-05-23 12:55:00,194.88,194.94,194.57,194.57,14712.0,193.8289,193.8886,193.5206,193.5206,14712.0
2022-05-23 13:00:00,194.56,194.69,194.21,194.25,13138.0,193.5107,193.64,193.1626,193.2023,13138.0
2022-05-23 13:05:00,194.23,194.39,193.85,194.14,12496.0,193.1825,193.3416,192.8045,193.0929,12496.0
2022-05-23 13:10:00,194.17,194.42,194.14,194.25,14049.0,193.1228,193.3714,193.0929,193.2023,14049.0
2022-05-23 13:15:00,194.15,194.19,193.71,194.14,14333.0,193.1029,193.1427,192.6653,193.0929,14333.0
2022-05-23 13:20:00,194.08,194.31,193.63,194.29,10314.0,193.0333,193.262,192.5857,193.2421,10314.0
2022-05-23 13:25:00,194.27,194.55,194.27,194.43,11434.0,193.2222,193.5007,193.2222,193.3814,11434.0
2022-05-23 13:30:00,194.39,194.96,194.25,194.78,11058.0,193.3416,193.9085,193.2023,193.7295,11058.0
2022-05-23 13:35:00,194.7,194.96,194.66,194.7,9264.0,193.6499,193.9085,193.6101,193.6499,9264.0
2022-05-23 13:40:00,194.7,194.95,194.62,194.89,14292.0,193.6499,193.8986,193.5703,193.8389,14292.0
2022-05-23 13:45:00,194.89,195.07,194.7,194.7,16533.0,193.8389,194.0179,193.6499,193.6499,16533.0
2022-05-23 13:50:00,194.64,194.68,194.25,194.32,16310.0,193.5902,193.63,193.2023,193.272,16310.0
2022-05-23 13:55:00,194.36,194.57,194.29,194.5,7798.0,193.3117,193.5206,193.2421,193.451,7798.0
2022-05-23 14:00:00,194.53,194.72,194.23,194.48,18326.0,193.4808,193.6698,193.1825,193.4311,18326.0
2022-05-23 14:05:00,194.47,194.84,194.47,194.7,11958.0,193.4212,193.7892,193.4212,193.6499,11958.0
2022-05-23 14:10:00,194.75,194.91,194.59,194.91,11121.0,193.6996,193.8588,193.5405,193.8588,11121.0
2022-05-23 14:15:00,194.91,195.0,194.7,194.93,6255.0,193.8588,193.9483,193.6499,193.8787,6255.0
2022-05-23 14:20:00,194.87,194.96,194.75,194.9,9483.0,193.819,193.9085,193.6996,193.8488,9483.0
2022-05-23 14:25:00,194.93,195.04,194.77,194.82,10046.0,193.8787,193.9881,193.7195,193.7693,10046.0
2022-05-23 14:30:00,194.95,195.28,194.84,195.13,12282.0,193.8986,194.2268,193.7892,194.0776,12282.0
2022-05-23 14:35:00,195.08,195.18,194.85,195.1,11890.0,194.0279,194.1273,193.7991,194.0478,11890.0
2022-05-23 14:40:00,195.13,195.69,194.94,195.66,25473.0,194.0776,194.6346,193.8886,194.6047,25473.0
2022-05-23 14:45:00,195.72,195.72,194.79,194.9,11299.0,194.6644,194.6644,193.7394,193.8488,11299.0
2022-05-23 14:50:00,194.93,195.15,194.6,194.99,10431.0,193.8787,194.0975,193.5505,193.9384,10431.0
2022-05-23 14:55:00,195.04,195.16,194.71,194.87,9656.0,193.9881,194.1074,193.6599,193.819,9656.0
2022-05-23 15:00:00,194.81,195.25,194.81,195.24,12795.0,193.7593,194.1969,193.7593,194.187,12795.0
2022-05-23 15:05:00,195.22,195.86,195.22,195.86,17190.0,194.1671,194.8037,194.1671,194.8037,17190.0
2022-05-23 15:10:00,195.85,195.85,194.97,195.33,14953.0,194.7937,194.7937,193.9185,194.2765,14953.0
2022-05-23 15:15:00,195.35,195.72,195.26,195.66,13536.0,194.2964,194.6644,194.2069,194.6047,13536.0
2022-05-23 15:20:00,195.73,195.75,194.86,195.02,24926.0,194.6744,194.6943,193.8091,193.9682,24926.0
2022-05-23 15:25:00,195.02,195.41,194.92,195.07,13206.0,193.9682,194.3561,193.8687,194.0179,13206.0
2022-05-23 15:30:00,195.06,195.65,195.06,195.51,11480.0,194.008,194.5948,194.008,194.4555,11480.0
2022-05-23 15:35:00,195.56,195.88,195.2,195.27,19180.0,194.5053,194.8236,194.1472,194.2168,19180.0
2022-05-23 15:40:00,195.23,195.52,195.13,195.38,13147.0,194.1771,194.4655,194.0776,194.3262,13147.0
2022-05-23 15:45:00,195.4,195.4,194.93,195.08,14083.0,194.3461,194.3461,193.8787,194.0279,14083.0
2022-05-23 15:50:00,195.26,196.09,195.23,195.78,26765.0,194.2069,195.0324,194.1771,194.7241,26765.0
2022-05-23 15:55:00,195.76,196.3,195.49,196.18,23237.0,194.7042,195.2413,194.4357,195.1219,23237.0
2022-05-24 09:30:00,180.68,183.64,179.63,181.45,237524.0,179.7055,182.6496,178.6612,180.4714,237524.0
2022-05-24 09:35:00,181.01,182.09,179.2,179.2,152592.0,180.0338,181.1079,178.2335,178.2335,152592.0
2022-05-24 09:40:00,179.18,179.25,177.6,177.76,155771.0,178.2136,178.2832,176.6421,176.8013,155771.0
2022-05-24 09:45:00,177.72,177.92,176.12,177.5,141025.0,176.7615,176.9604,175.1701,176.5427,141025.0
2022-05-24 09:50:00,177.54,179.0,177.2,178.23,116040.0,176.5825,178.0346,176.2443,177.2687,116040.0
2022-05-24 09:55:00,178.24,178.51,176.65,176.98,72458.0,177.2787,177.5472,175.6973,176.0255,72458.0
2022-05-24 10:00:00,177.0,177.75,176.68,177.39,53771.0,176.0454,176.7913,175.7271,176.4333,53771.0
2022-05-24 10:05:00,177.36,178.25,177.36,177.86,75018.0,176.4034,177.2886,176.4034,176.9007,75018.0
2022-05-24 10:10:00,177.87,177.94,176.5,176.64,62789.0,176.9107,176.9803,175.5481,175.6873,62789.0
2022-05-24 10:15:00,176.62,177.32,176.2,176.81,52788.0,175.6674,176.3637,175.2497,175.8564,52788.0
2022-05-24 10:20:00,176.81,178.46,176.81,177.54,71304.0,175.8564,177.4975,175.8564,176.5825,71304.0
2022-05-24 10:25:00,177.46,178.27,176.98,178.23,45885.0,176.5029,177.3085,176.0255,177.2687,45885.0
2022-05-24 10:30:00,178.21,178.42,177.52,177.6,59857.0,177.2489,177.4577,176.5626,176.6421,59857.0
2022-05-24 10:35:00,177.44,178.03,177.14,177.44,48807.0,176.483,177.0698,176.1846,176.483,48807.0
2022-05-24 10:40:00,177.52,178.6,177.0,177.92,59615.0,176.5626,177.6367,176.0454,176.9604,59615.0
2022-05-24 10:45:00,177.92,177.98,177.02,177.19,38566.0,176.9604,177.0201,176.0653,176.2344,38566.0
2022-05-24 10:50:00,177.26,177.33,176.6,176.6,41362.0,176.304,176.3736,175.6475,175.6475,41362.0
2022-05-24 10:55:00,176.64,177.16,176.5,176.96,41925.0,175.6873,176.2045,175.5481,176.0056,41925.0
2022-05-24 11:00:00,177.01,177.16,176.5,176.54,76551.0,176.0553,176.2045,175.5481,175.5879,76551.0
2022-05-24 11:05:00,176.52,177.4,176.49,177.38,35831.0,175.568,176.4432,175.5381,176.4233,35831.0
2022-05-24 11:10:00,177.37,177.79,176.88,177.36,45736.0,176.4134,176.8311,175.926,176.4034,45736.0
2022-05-24 11:15:00,177.47,178.26,177.41,178.08,40035.0,176.5128,177.2986,176.4532,177.1196,40035.0
2022-05-24 11:20:00,178.06,178.88,177.88,178.7,26935.0,177.0997,177.9152,176.9206,177.7362,26935.0
2022-05-24 11:25:00,178.62,179.49,178.45,179.4,47571.0,177.6566,178.5219,177.4876,178.4324,47571.0
2022-05-24 11:30:00,179.42,179.52,178.29,178.71,40759.0,178.4523,178.5518,177.3284,177.7462,40759.0
2022-05-24 11:35:00,178.56,179.03,178.31,178.72,18702.0,177.597,178.0644,177.3483,177.7561,18702.0
2022-05-24 11:40:00,178.67,179.0,178.38,178.65,31723.0,177.7064,178.0346,177.4179,177.6865,31723.0
2022-05-24 11:45:00,178.65,179.58,178.65,179.16,37302.0,177.6865,178.6115,177.6865,178.1937,37302.0
2022-05-24 11:50:00,179.2,179.67,179.13,179.2,39292.0,178.2335,178.701,178.1639,178.2335,39292.0
2022-05-24 11:55:00,179.22,179.24,178.71,178.83,22455.0,178.2534,178.2733,177.7462,177.8655,22455.0
2022-05-24 12:00:00,178.79,179.08,178.62,179.08,15588.0,177.8257,178.1142,177.6566,178.1142,15588.0
2022-05-24 12:05:00,179.09,179.31,178.69,179.24,17974.0,178.1241,178.3429,177.7263,178.2733,17974.0
2022-05-24 12:10:00,179.23,179.82,178.99,179.75,27021.0,178.2634,178.8502,178.0246,178.7805,27021.0
2022-05-24 12:15:00,179.78,180.71,179.77,180.33,76724.0,178.8104,179.7354,178.8004,179.3574,76724.0
2022-05-24 12:20:00,180.2,180.2,179.65,180.0,19994.0,179.2281,179.2281,178.6811,179.0292,19994.0
2022-05-24 12:25:00,179.98,180.1,179.52,179.52,14360.0,179.0093,179.1287,178.5518,178.5518,14360.0
2022-05-24 12:30:00,179.47,179.75,178.66,178.71,17296.0,178.5021,178.7805,177.6964,177.7462,17296.0
2022-05-24 12:35:00,178.7,178.82,178.28,178.47,23076.0,177.7362,177.8556,177.3185,177.5074,23076.0
2022-05-24 12:40:00,178.56,178.7,178.38,178.63,14711.0,177.597,177.7362,177.4179,177.6666,14711.0
2022-05-24 12:45:00,178.5,178.81,178.31,178.4,16016.0,177.5373,177.8456,177.3483,177.4378,16016.0
2022-05-24 12:50:00,178.45,178.64,178.26,178.41,11323.0,177.4876,177.6765,177.2986,177.4478,11323.0
2022-05-24 12:55:00,178.4,178.82,178.23,178.46,15961.0,177.4378,177.8556,177.2687,177.4975,15961.0
2022-05-24 13:00:00,178.41,178.41,177.34,177.38,23670.0,177.4478,177.4478,176.3835,176.4233,23670.0
2022-05-24 13:05:00,177.4,177.79,177.37,177.5,16130.0,176.4432,176.8311,176.4134,176.5427,16130.0
2022-05-24 13:10:00,177.47,178.06,177.41,177.88,12786.0,176.5128,177.0997,176.4532,176.9206,12786.0
2022-05-24 13:15:00,177.88,178.37,177.88,178.12,12038.0,176.9206,177.408,176.9206,177.1593,12038.0
2022-05-24 13:20:00,178.14,178.46,178.01,178.24,14473.0,177.1792,177.4975,177.0499,177.2787,14473.0
2022-05-24 13:25:00,178.17,178.7,178.04,178.69,11834.0,177.2091,177.7362,177.0798,177.7263,11834.0
2022-05-24 13:30:00,178.65,178.9,178.21,178.8,14619.0,177.6865,177.9351,177.2489,177.8357,14619.0
2022-05-24 13:35:00,178.84,179.37,178.68,179.28,14415.0,177.8755,178.4026,177.7163,178.3131,14415.0
2022-05-24 13:40:00,179.31,180.34,179.3,179.74,36820.0,178.3429,179.3674,178.333,178.7706,36820.0
2022-05-24 13:45:00,179.76,180.34,179.49,179.72,21393.0,178.7905,179.3674,178.5219,178.7507,21393.0
2022-05-24 13:50:00,179.8,180.45,179.62,180.3,18420.0,178.8303,179.4768,178.6512,179.3276,18420.0
2022-05-24 13:55:00,180.34,180.78,179.89,179.93,25466.0,179.3674,179.805,178.9198,178.9596,25466.0
2022-05-24 14:00:00,180.0,180.12,179.38,179.6,23263.0,179.0292,179.1486,178.4125,178.6314,23263.0
2022-05-24 14:05:00,179.61,181.1,179.54,180.9,36219.0,178.6413,180.1233,178.5717,179.9243,36219.0
2022-05-24 14:10:00,180.85,181.57,180.54,180.61,24269.0,179.8746,180.5907,179.5663,179.6359,24269.0
2022-05-24 14:15:00,180.66,180.84,180.21,180.35,23664.0,179.6856,179.8647,179.2381,179.3773,23664.0
2022-05-24 14:20:00,180.31,180.58,179.94,180.27,17502.0,179.3375,179.6061,178.9695,179.2977,17502.0
2022-05-24 14:25:00,180.3,180.7,180.22,180.22,15661.0,179.3276,179.7254,179.248,179.248,15661.0
2022-05-24 14:30:00,180.2,180.5,179.95,180.4,14223.0,179.2281,179.5265,178.9795,179.427,14223.0
2022-05-24 14:35:00,180.33,180.82,180.3,180.74,20093.0,179.3574,179.8448,179.3276,179.7652,20093.0
2022-05-24 14:40:00,180.71,180.93,179.5,179.52,22960.0,179.7354,179.9542,178.5319,178.5518,22960.0
2022-05-24 14:45:00,179.36,179.57,178.98,179.06,24869.0,178.3926,178.6015,178.0147,178.0943,24869.0
2022-05-24 14:50:00,179.07,179.3,178.8,178.8,15919.0,178.1042,178.333,177.8357,177.8357,15919.0
2022-05-24 14:55:00,178.8,179.09,178.5,178.91,25308.0,177.8357,178.1241,177.5373,177.9451,25308.0
2022-05-24 15:00:00,178.9,179.32,178.66,179.06,23183.0,177.9351,178.3529,177.6964,178.0943,23183.0
2022-05-24 15:05:00,179.04,180.05,179.01,179.46,26878.0,178.0744,179.0789,178.0445,178.4921,26878.0
2022-05-24 15:10:00,179.54,180.16,179.36,179.53,23656.0,178.5717,179.1883,178.3926,178.5617,23656.0
2022-05-24 15:15:00,179.62,179.79,179.23,179.3,22082.0,178.6512,178.8203,178.2634,178.333,22082.0
2022-05-24 15:20:00,179.33,179.92,178.91,179.71,33666.0,178.3628,178.9496,177.9451,178.7408,33666.0
2022-05-24 15:25:00,179.67,180.42,179.59,180.07,26262.0,178.701,179.4469,178.6214,179.0988,26262.0
2022-05-24 15:30:00,180.07,180.74,179.97,180.7,32390.0,179.0988,179.7652,178.9994,179.7254,32390.0
2022-05-24 15:35:00,180.78,182.33,180.72,181.87,50174.0,179.805,181.3466,179.7453,180.8891,50174.0
2022-05-24 15:40:00,181.84,182.16,181.53,181.6,27791.0,180.8593,181.1775,180.5509,180.6206,27791.0
2022-05-24 15:45:00,181.57,182.16,181.54,181.66,30374.0,180.5907,181.1775,180.5609,180.6802,30374.0
2022-05-24 15:50:00,181.85,181.99,180.87,180.92,48817.0,180.8692,181.0085,179.8945,179.9442,48817.0
2022-05-24 15:55:00,180.89,181.2,180.61,181.12,56911.0,179.9144,180.2227,179.6359,180.1432,56911.0
2022-05-25 09:30:00,180.5,182.9,180.5,182.63,35070.0,179.5265,181.9136,179.5265,181.645,35070.0
2022-05-25 09:35:00,182.79,183.0,181.33,181.77,40899.0,181.8042,182.013,180.352,180.7897,40899.0
2022-05-25 09:40:00,182.0,182.5,181.3,182.0,33773.0,181.0184,181.5157,180.3222,181.0184,33773.0
2022-05-25 09:45:00,182.11,182.36,179.95,179.95,33381.0,181.1278,181.3765,178.9795,178.9795,33381.0
2022-05-25 09:50:00,179.9,180.1,179.32,179.85,75245.0,178.9297,179.1287,178.3529,178.88,75245.0
2022-05-25 09:55:00,179.97,180.43,179.63,180.22,45424.0,178.9994,179.4569,178.6612,179.248,45424.0
2022-05-25 10:00:00,180.21,180.63,179.76,180.45,81759.0,179.2381,179.6558,178.7905,179.4768,81759.0
2022-05-25 10:05:00,180.36,180.36,179.5,179.73,47058.0,179.3873,179.3873,178.5319,178.7607,47058.0
2022-05-25 10:10:00,179.75,181.21,179.36,181.12,85573.0,178.7805,180.2327,178.3926,180.1432,85573.0
2022-05-25 10:15:00,181.13,181.83,180.92,181.46,32383.0,180.1531,180.8493,179.9442,180.4813,32383.0
2022-05-25 10:20:00,181.44,181.53,181.06,181.28,23949.0,180.4614,180.5509,180.0835,180.3023,23949.0
2022-05-25 10:25:00,181.31,181.85,181.19,181.85,149119.0,180.3321,180.8692,180.2128,180.8692,149119.0
2022-05-25 10:30:00,181.88,182.49,181.81,182.35,111865.0,180.8991,181.5058,180.8294,181.3665,111865.0
2022-05-25 10:35:00,182.35,183.38,182.18,183.12,153842.0,181.3665,182.391,181.1974,182.1324,153842.0
2022-05-25 10:40:00,183.18,183.22,182.01,182.38,33674.0,182.192,182.2318,181.0284,181.3964,33674.0
2022-05-25 10:45:00,182.48,182.75,181.58,181.92,20630.0,181.4958,181.7644,180.6007,180.9388,20630.0
2022-05-25 10:50:00,181.92,182.33,181.92,182.2,11934.0,180.9388,181.3466,180.9388,181.2173,11934.0
2022-05-25 10:55:00,182.22,182.89,182.04,182.88,19735.0,181.2372,181.9036,181.0582,181.8937,19735.0
2022-05-25 11:00:00,182.87,182.88,181.95,182.03,18737.0,181.8837,181.8937,180.9687,181.0482,18737.0
2022-05-25 11:05:00,182.11,182.86,182.11,182.41,12911.0,181.1278,181.8738,181.1278,181.4262,12911.0
2022-05-25 11:10:00,182.35,183.08,182.29,182.9,14093.0,181.3665,182.0926,181.3068,181.9136,14093.0
2022-05-25 11:15:00,182.9,183.15,182.54,182.86,23739.0,181.9136,182.1622,181.5555,181.8738,23739.0
2022-05-25 11:20:00,182.89,183.28,182.63,183.23,20590.0,181.9036,182.2915,181.645,182.2418,20590.0
2022-05-25 11:25:00,183.27,183.29,182.58,182.63,14196.0,182.2816,182.3015,181.5953,181.645,14196.0
2022-05-25 11:30:00,182.6,182.74,181.86,181.92,20611.0,181.6152,181.7544,180.8792,180.9388,20611.0
2022-05-25 11:35:00,181.9,182.09,181.49,182.06,21521.0,180.919,181.1079,180.5112,181.0781,21521.0
2022-05-25 11:40:00,182.12,182.92,182.01,182.56,14315.0,181.1378,181.9334,181.0284,181.5754,14315.0
2022-05-25 11:45:00,182.51,182.84,182.31,182.76,11386.0,181.5257,181.8539,181.3267,181.7743,11386.0
2022-05-25 11:50:00,182.73,182.75,182.28,182.38,9184.0,181.7445,181.7644,181.2969,181.3964,9184.0
2022-05-25 11:55:00,182.34,182.73,182.34,182.4,14825.0,181.3566,181.7445,181.3566,181.4163,14825.0
2022-05-25 12:00:00,182.38,182.74,182.2,182.63,16535.0,181.3964,181.7544,181.2173,181.645,16535.0
2022-05-25 12:05:00,182.58,182.82,182.32,182.32,14435.0,181.5953,181.834,181.3367,181.3367,14435.0
2022-05-25 12:10:00,182.37,183.04,182.27,183.04,9850.0,181.3864,182.0528,181.287,182.0528,9850.0
2022-05-25 12:15:00,183.06,183.19,182.6,182.7,15809.0,182.0727,182.202,181.6152,181.7146,15809.0
2022-05-25 12:20:00,182.68,182.68,181.93,182.03,19655.0,181.6947,181.6947,180.9488,181.0482,19655.0
2022-05-25 12:25:00,182.0,182.04,181.55,181.82,13934.0,181.0184,181.0582,180.5708,180.8394,13934.0
2022-05-25 12:30:00,181.99,182.41,181.78,181.78,11204.0,181.0085,181.4262,180.7996,180.7996,11204.0
2022-05-25 12:35:00,181.79,182.05,181.6,181.88,16171.0,180.8095,181.0681,180.6206,180.8991,16171.0
2022-05-25 12:40:00,181.87,182.25,181.87,182.22,11354.0,180.8891,181.2671,180.8891,181.2372,11354.0
2022-05-25 12:45:00,182.25,182.63,182.16,182.63,13786.0,181.2671,181.645,181.1775,181.645,13786.0
2022-05-25 12:50:00,182.47,182.53,182.2,182.34,11738.0,181.4859,181.5456,181.2173,181.3566,11738.0
2022-05-25 12:55:00,182.36,182.7,182.04,182.61,8687.0,181.3765,181.7146,181.0582,181.6251,8687.0
2022-05-25 13:00:00,182.56,182.59,182.04,182.13,15075.0,181.5754,181.6052,181.0582,181.1477,15075.0
2022-05-25 13:05:00,182.26,182.28,181.98,182.15,9545.0,181.277,181.2969,180.9985,181.1676,9545.0
2022-05-25 13:10:00,182.2,182.26,181.74,182.23,14151.0,181.2173,181.277,180.7598,181.2472,14151.0
2022-05-25 13:15:00,182.19,182.41,182.04,182.07,9486.0,181.2074,181.4262,181.0582,181.088,9486.0
2022-05-25 13:20:00,182.05,182.24,181.61,181.75,8852.0,181.0681,181.2571,180.6305,180.7698,8852.0
2022-05-25 13:25:00,181.7,182.06,181.61,181.92,10469.0,180.72,181.0781,180.6305,180.9388,10469.0
2022-05-25 13:30:00,181.9,182.15,181.87,182.14,10225.0,180.919,181.1676,180.8891,181.1577,10225.0
2022-05-25 13:35:00,182.14,182.56,182.12,182.25,8803.0,181.1577,181.5754,181.1378,181.2671,8803.0
2022-05-25 13:40:00,182.27,182.5,182.04,182.35,19115.0,181.287,181.5157,181.0582,181.3665,19115.0
2022-05-25 13:45:00,182.32,182.5,182.15,182.42,17690.0,181.3367,181.5157,181.1676,181.4361,17690.0
2022-05-25 13:50:00,182.44,182.49,182.16,182.2,7966.0,181.456,181.5058,181.1775,181.2173,7966.0
2022-05-25 13:55:00,182.28,182.52,182.2,182.28,8703.0,181.2969,181.5356,181.2173,181.2969,8703.0
2022-05-25 14:00:00,182.28,183.64,182.0,182.85,52392.0,181.2969,182.6496,181.0184,181.8638,52392.0
2022-05-25 14:05:00,182.93,183.0,180.31,181.5,69911.0,181.9434,182.013,179.3375,180.5211,69911.0
2022-05-25 14:10:00,181.5,182.59,181.48,182.3,33300.0,180.5211,181.6052,180.5012,181.3168,33300.0
2022-05-25 14:15:00,182.24,183.36,182.09,182.52,23393.0,181.2571,182.3711,181.1079,181.5356,23393.0
2022-05-25 14:20:00,182.51,183.22,182.44,182.73,17042.0,181.5257,182.2318,181.456,181.7445,17042.0
2022-05-25 14:25:00,182.71,183.62,182.68,183.51,26178.0,181.7246,182.6297,181.6947,182.5203,26178.0
2022-05-25 14:30:00,183.47,183.89,183.1,183.49,29416.0,182.4805,182.8982,182.1125,182.5004,29416.0
2022-05-25 14:35:00,183.43,183.6,182.91,182.98,19623.0,182.4407,182.6098,181.9235,181.9931,19623.0
2022-05-25 14:40:00,183.0,183.8,182.96,183.38,14267.0,182.013,182.8087,181.9732,182.391,14267.0
2022-05-25 14:45:00,183.41,183.75,183.19,183.29,13275.0,182.4208,182.759,182.202,182.3015,13275.0
2022-05-25 14:50:00,183.4,184.24,183.3,184.05,34166.0,182.4109,183.2463,182.3114,183.0574,34166.0
2022-05-25 14:55:00,184.11,184.18,183.91,184.0,13944.0,183.117,183.1867,182.9181,183.0076,13944.0
2022-05-25 15:00:00,184.05,184.89,183.95,184.78,32275.0,183.0574,183.8928,182.9579,183.7834,32275.0
2022-05-25 15:05:00,184.77,185.09,184.59,185.03,34167.0,183.7735,184.0917,183.5944,184.0321,34167.0
2022-05-25 15:10:00,185.04,185.44,184.91,185.17,33003.0,184.042,184.4399,183.9127,184.1713,33003.0
2022-05-25 15:15:00,185.22,185.22,184.58,184.84,32053.0,184.221,184.221,183.5845,183.8431,32053.0
2022-05-25 15:20:00,184.86,184.96,184.4,184.65,24280.0,183.863,183.9624,183.4055,183.6541,24280.0
2022-05-25 15:25:00,184.66,184.8,184.43,184.47,24187.0,183.6641,183.8033,183.4353,183.4751,24187.0
2022-05-25 15:30:00,184.51,184.65,184.17,184.24,36050.0,183.5149,183.6541,183.1767,183.2463,36050.0
2022-05-25 15:35:00,184.15,184.2,183.84,183.89,31619.0,183.1568,183.2065,182.8485,182.8982,31619.0
2022-05-25 15:40:00,183.88,183.89,183.52,183.8,16146.0,182.8883,182.8982,182.5302,182.8087,16146.0
2022-05-25 15:45:00,183.77,183.77,183.26,183.42,22895.0,182.7789,182.7789,182.2716,182.4308,22895.0
2022-05-25 15:50:00,183.12,183.26,182.53,183.15,32296.0,182.1324,182.2716,181.5456,182.1622,32296.0
2022-05-25 15:55:00,183.1,183.83,183.1,183.83,32824.0,182.1125,182.8385,182.1125,182.8385,32824.0
2022-05-26 09:30:00,182.9,183.5,182.26,183.05,42875.0,181.9136,182.5103,181.277,182.0627,42875.0
2022-05-26 09:35:00,183.21,184.5,183.17,183.99,40486.0,182.2219,183.5049,182.1821,182.9977,40486.0
2022-05-26 09:40:00,184.05,184.8,183.82,184.78,25469.0,183.0574,183.8033,182.8286,183.7834,25469.0
2022-05-26 09:45:00,184.87,185.34,184.29,184.92,33964.0,183.8729,184.3404,183.2961,183.9227,33964.0
2022-05-26 09:50:00,184.97,185.96,184.92,185.58,27137.0,183.9724,184.9571,183.9227,184.5791,27137.0
2022-05-26 09:55:00,185.53,186.7,185.32,186.54,19637.0,184.5294,185.6931,184.3205,185.5339,19637.0
2022-05-26 10:00:00,186.65,187.2,186.08,186.19,22879.0,185.6433,186.1904,185.0764,185.1858,22879.0
2022-05-26 10:05:00,186.18,186.88,186.1,186.76,13351.0,185.1759,185.8721,185.0963,185.7527,13351.0
2022-05-26 10:10:00,186.81,187.47,186.4,187.29,18798.0,185.8025,186.4589,185.3947,186.2799,18798.0
2022-05-26 10:15:00,187.29,187.7,187.21,187.55,24756.0,186.2799,186.6877,186.2003,186.5385,24756.0
2022-05-26 10:20:00,187.65,187.7,187.19,187.28,16102.0,186.6379,186.6877,186.1804,186.2699,16102.0
2022-05-26 10:25:00,187.34,187.57,186.36,186.46,26079.0,186.3296,186.5584,185.3549,185.4544,26079.0
2022-05-26 10:30:00,186.34,186.78,186.18,186.21,17444.0,185.335,185.7726,185.1759,185.2057,17444.0
2022-05-26 10:35:00,186.22,186.81,186.22,186.62,15153.0,185.2157,185.8025,185.2157,185.6135,15153.0
2022-05-26 10:40:00,186.55,187.17,186.55,187.06,21170.0,185.5439,186.1605,185.5439,186.0511,21170.0
2022-05-26 10:45:00,187.0,187.75,186.7,187.75,15809.0,185.9914,186.7374,185.6931,186.7374,15809.0
2022-05-26 10:50:00,187.8,188.26,187.8,188.1,13482.0,186.7871,187.2446,186.7871,187.0855,13482.0
2022-05-26 10:55:00,188.13,188.25,187.84,188.25,11769.0,187.1154,187.2347,186.8269,187.2347,11769.0
2022-05-26 11:00:00,188.29,188.59,188.17,188.52,15079.0,187.2745,187.5729,187.1551,187.5032,15079.0
2022-05-26 11:05:00,188.57,188.67,188.25,188.28,9167.0,187.553,187.6524,187.2347,187.2645,9167.0
2022-05-26 11:10:00,188.28,188.75,188.25,188.69,8935.0,187.2645,187.732,187.2347,187.6723,8935.0
2022-05-26 11:15:00,188.72,188.96,188.32,188.88,15099.0,187.7022,187.9409,187.3043,187.8613,15099.0
2022-05-26 11:20:00,188.85,189.38,188.71,189.18,19139.0,187.8315,188.3586,187.6922,188.1597,19139.0
2022-05-26 11:25:00,189.26,189.3,188.7,188.87,15662.0,188.2393,188.279,187.6823,187.8514,15662.0
2022-05-26 11:30:00,188.83,189.16,188.55,188.7,14002.0,187.8116,188.1398,187.5331,187.6823,14002.0
2022-05-26 11:35:00,188.5,188.92,188.44,188.85,21711.0,187.4834,187.9011,187.4237,187.8315,21711.0
2022-05-26 11:40:00,188.74,189.29,188.74,189.2,18007.0,187.7221,188.2691,187.7221,188.1796,18007.0
2022-05-26 11:45:00,189.23,189.28,188.88,189.02,12037.0,188.2094,188.2591,187.8613,188.0006,12037.0
2022-05-26 11:50:00,189.13,189.45,188.91,189.41,16190.0,188.11,188.4282,187.8911,188.3884,16190.0
2022-05-26 11:55:00,189.42,189.98,189.42,189.88,17853.0,188.3984,188.9554,188.3984,188.8559,17853.0
2022-05-26 12:00:00,189.94,190.12,189.61,190.1,21271.0,188.9156,189.0946,188.5874,189.0747,21271.0
2022-05-26 12:05:00,190.12,190.12,189.88,189.88,9700.0,189.0946,189.0946,188.8559,188.8559,9700.0
2022-05-26 12:10:00,189.88,190.37,189.88,190.33,12919.0,188.8559,189.3433,188.8559,189.3035,12919.0
2022-05-26 12:15:00,190.3,190.34,190.05,190.34,17048.0,189.2736,189.3134,189.025,189.3134,17048.0
2022-05-26 12:20:00,190.41,190.66,190.22,190.5,11139.0,189.3831,189.6317,189.1941,189.4726,11139.0
2022-05-26 12:25:00,190.56,190.74,190.34,190.71,6677.0,189.5322,189.7113,189.3134,189.6814,6677.0
2022-05-26 12:30:00,190.74,190.8,190.4,190.51,7430.0,189.7113,189.7709,189.3731,189.4825,7430.0
2022-05-26 12:35:00,190.45,190.55,190.22,190.5,9757.0,189.4228,189.5223,189.1941,189.4726,9757.0
2022-05-26 12:40:00,190.53,190.72,190.37,190.43,12143.0,189.5024,189.6914,189.3433,189.4029,12143.0
2022-05-26 12:45:00,190.49,190.97,190.37,190.94,11409.0,189.4626,189.94,189.3433,189.9102,11409.0
2022-05-26 12:50:00,190.94,191.28,190.94,191.24,18128.0,189.9102,190.2484,189.9102,190.2086,18128.0
2022-05-26 12:55:00,191.23,191.49,191.16,191.48,16826.0,190.1986,190.4572,190.129,190.4473,16826.0
2022-05-26 13:00:00,191.5,191.5,191.16,191.22,9990.0,190.4672,190.4672,190.129,190.1887,9990.0
2022-05-26 13:05:00,191.25,191.49,191.16,191.33,14408.0,190.2185,190.4572,190.129,190.2981,14408.0
2022-05-26 13:10:00,191.34,191.38,190.78,190.9,12645.0,190.308,190.3478,189.7511,189.8704,12645.0
2022-05-26 13:15:00,190.96,191.04,190.7,190.97,11021.0,189.9301,190.0097,189.6715,189.94,11021.0
2022-05-26 13:20:00,190.97,191.03,190.59,190.61,9598.0,189.94,189.9997,189.5621,189.582,9598.0
2022-05-26 13:25:00,190.56,190.77,190.46,190.6,8400.0,189.5322,189.7411,189.4328,189.572,8400.0
2022-05-26 13:30:00,190.59,190.84,190.5,190.77,9704.0,189.5621,189.8107,189.4726,189.7411,9704.0
2022-05-26 13:35:00,190.71,190.71,190.24,190.34,12869.0,189.6814,189.6814,189.214,189.3134,12869.0
2022-05-26 13:40:00,190.37,190.56,190.11,190.53,14093.0,189.3433,189.5322,189.0847,189.5024,14093.0
2022-05-26 13:45:00,190.5,190.86,190.5,190.68,9958.0,189.4726,189.8306,189.4726,189.6516,9958.0
2022-05-26 13:50:00,190.77,191.0,190.66,190.93,6376.0,189.7411,189.9699,189.6317,189.9002,6376.0
2022-05-26 13:55:00,190.89,192.37,190.52,192.13,56524.0,189.8605,191.3325,189.4925,191.0938,56524.0
2022-05-26 14:00:00,192.23,192.23,191.36,191.49,20963.0,191.1932,191.1932,190.3279,190.4572,20963.0
2022-05-26 14:05:00,191.51,192.24,191.45,192.24,19668.0,190.4771,191.2032,190.4174,191.2032,19668.0
2022-05-26 14:10:00,192.35,192.48,191.77,192.35,15146.0,191.3126,191.4419,190.7357,191.3126,15146.0
2022-05-26 14:15:00,192.34,192.81,192.16,192.7,12963.0,191.3026,191.7701,191.1236,191.6607,12963.0
2022-05-26 14:20:00,192.74,192.79,192.52,192.72,11486.0,191.7005,191.7502,191.4817,191.6806,11486.0
2022-05-26 14:25:00,192.75,192.75,192.3,192.38,11528.0,191.7104,191.7104,191.2629,191.3424,11528.0
2022-05-26 14:30:00,192.38,192.44,191.8,192.06,12886.0,191.3424,191.4021,190.7656,191.0242,12886.0
2022-05-26 14:35:00,192.06,192.17,191.62,191.99,11995.0,191.0242,191.1336,190.5865,190.9545,11995.0
2022-05-26 14:40:00,191.97,191.97,191.68,191.87,9180.0,190.9346,190.9346,190.6462,190.8352,9180.0
2022-05-26 14:45:00,191.9,191.96,191.63,191.94,15041.0,190.865,190.9247,190.5965,190.9048,15041.0
2022-05-26 14:50:00,191.91,192.07,191.8,191.93,11101.0,190.875,191.0341,190.7656,190.8949,11101.0
2022-05-26 14:55:00,191.98,192.35,191.9,192.15,11559.0,190.9446,191.3126,190.865,191.1137,11559.0
2022-05-26 15:00:00,192.1,192.11,191.25,191.42,12060.0,191.0639,191.0739,190.2185,190.3876,12060.0
2022-05-26 15:05:00,191.46,191.84,191.42,191.64,15741.0,190.4274,190.8053,190.3876,190.6064,15741.0
2022-05-26 15:10:00,191.63,191.64,191.08,191.24,15791.0,190.5965,190.6064,190.0494,190.2086,15791.0
2022-05-26 15:15:00,191.29,191.4,190.46,190.64,42611.0,190.2583,190.3677,189.4328,189.6118,42611.0
2022-05-26 15:20:00,190.67,191.1,190.58,191.1,13604.0,189.6417,190.0693,189.5521,190.0693,13604.0
2022-05-26 15:25:00,191.08,191.43,190.88,191.22,14677.0,190.0494,190.3976,189.8505,190.1887,14677.0
2022-05-26 15:30:00,191.16,191.77,191.15,191.63,18987.0,190.129,190.7357,190.1191,190.5965,18987.0
2022-05-26 15:35:00,191.64,191.68,191.32,191.68,12737.0,190.6064,190.6462,190.2881,190.6462,12737.0
2022-05-26 15:40:00,191.6,192.0,191.6,191.99,11574.0,190.5666,190.9645,190.5666,190.9545,11574.0
2022-05-26 15:45:00,191.97,192.21,191.85,192.18,15648.0,190.9346,191.1733,190.8153,191.1435,15648.0
2022-05-26 15:50:00,192.43,192.49,191.75,191.87,24644.0,191.3922,191.4518,190.7158,190.8352,24644.0
2022-05-26 15:55:00,191.85,192.07,191.32,191.61,30144.0,190.8153,191.0341,190.2881,190.5766,30144.0
2022-05-27 09:30:00,191.45,191.81,189.82,190.61,52307.0,190.4174,190.7755,188.7962,189.582,52307.0
2022-05-27 09:35:00,190.59,192.4,190.4,192.05,42851.0,189.5621,191.3623,189.3731,191.0142,42851.0
2022-05-27 09:40:00,191.89,192.73,190.79,190.83,35576.0,190.8551,191.6905,189.761,189.8008,35576.0
2022-05-27 09:45:00,190.81,191.98,190.39,191.21,34056.0,189.7809,190.9446,189.3632,190.1787,34056.0
2022-05-27 09:50:00,191.21,191.86,190.85,191.4,27505.0,190.1787,190.8252,189.8207,190.3677,27505.0
2022-05-27 09:55:00,191.37,192.47,191.3,192.3,32563.0,190.3379,191.4319,190.2683,191.2629,32563.0
2022-05-27 10:00:00,192.4,192.8,192.0,192.57,16974.0,191.3623,191.7602,190.9645,191.5314,16974.0
2022-05-27 10:05:00,192.74,193.29,192.56,192.92,22060.0,191.7005,192.2475,191.5215,191.8795,22060.0
2022-05-27 10:10:00,192.92,193.75,192.88,193.66,24093.0,191.8795,192.705,191.8397,192.6155,24093.0
2022-05-27 10:15:00,193.63,193.96,193.49,193.49,24522.0,192.5857,192.9139,192.4464,192.4464,24522.0
2022-05-27 10:20:00,193.45,194.03,193.39,193.85,26369.0,192.4067,192.9835,192.347,192.8045,26369.0
2022-05-27 10:25:00,193.8,194.29,193.78,194.16,15605.0,192.7548,193.2421,192.7349,193.1128,15605.0
2022-05-27 10:30:00,194.18,194.42,193.89,194.23,13767.0,193.1327,193.3714,192.8443,193.1825,13767.0
2022-05-27 10:35:00,194.36,194.7,194.32,194.36,15296.0,193.3117,193.6499,193.272,193.3117,15296.0
2022-05-27 10:40:00,194.31,194.36,193.49,193.58,17113.0,193.262,193.3117,192.4464,192.536,17113.0
2022-05-27 10:45:00,193.56,193.59,192.84,193.04,22956.0,192.5161,192.5459,191.7999,191.9989,22956.0
2022-05-27 10:50:00,193.04,193.12,192.47,192.62,17346.0,191.9989,192.0784,191.4319,191.5811,17346.0
2022-05-27 10:55:00,192.6,192.63,191.72,191.81,19609.0,191.5612,191.5911,190.686,190.7755,19609.0
2022-05-27 11:00:00,191.92,191.96,191.13,191.42,15630.0,190.8849,190.9247,190.0992,190.3876,15630.0
2022-05-27 11:05:00,191.42,192.3,191.25,192.22,19461.0,190.3876,191.2629,190.2185,191.1833,19461.0
2022-05-27 11:10:00,192.15,192.63,192.13,192.56,13855.0,191.1137,191.5911,191.0938,191.5215,13855.0
2022-05-27 11:15:00,192.44,193.4,192.24,193.2,12576.0,191.4021,192.3569,191.2032,192.158,12576.0
2022-05-27 11:20:00,193.25,193.29,192.91,193.02,8766.0,192.2077,192.2475,191.8696,191.979,8766.0
2022-05-27 11:25:00,192.98,192.99,192.62,192.95,7231.0,191.9392,191.9491,191.5811,191.9094,7231.0
2022-05-27 11:30:00,192.96,193.38,192.93,193.23,10318.0,191.9193,192.337,191.8895,192.1878,10318.0
2022-05-27 11:35:00,193.08,193.43,192.99,193.35,10657.0,192.0387,192.3868,191.9491,192.3072,10657.0
2022-05-27 11:40:00,193.28,193.42,193.17,193.24,5191.0,192.2376,192.3768,192.1282,192.1978,5191.0
2022-05-27 11:45:00,193.25,193.66,193.22,193.54,12338.0,192.2077,192.6155,192.1779,192.4962,12338.0
2022-05-27 11:50:00,193.52,193.64,193.34,193.36,6444.0,192.4763,192.5956,192.2973,192.3171,6444.0
2022-05-27 11:55:00,193.37,193.75,193.24,193.72,5758.0,192.3271,192.705,192.1978,192.6752,5758.0
2022-05-27 12:00:00,193.72,194.25,193.72,194.04,17858.0,192.6752,193.2023,192.6752,192.9935,17858.0
2022-05-27 12:05:00,193.98,194.15,193.8,193.95,8402.0,192.9338,193.1029,192.7548,192.904,8402.0
2022-05-27 12:10:00,193.93,194.27,193.83,194.2,9782.0,192.8841,193.2222,192.7846,193.1526,9782.0
2022-05-27 12:15:00,194.19,194.23,193.66,193.82,11342.0,193.1427,193.1825,192.6155,192.7747,11342.0
2022-05-27 12:20:00,193.9,193.98,193.67,193.7,5672.0,192.8542,192.9338,192.6255,192.6553,5672.0
2022-05-27 12:25:00,193.61,194.04,193.61,193.86,3600.0,192.5658,192.9935,192.5658,192.8144,3600.0
2022-05-27 12:30:00,193.77,194.0,193.63,193.73,5475.0,192.7249,192.9537,192.5857,192.6851,5475.0
2022-05-27 12:35:00,193.69,193.82,193.44,193.69,6369.0,192.6454,192.7747,192.3967,192.6454,6369.0
2022-05-27 12:40:00,193.6,194.12,193.6,193.97,9027.0,192.5558,193.073,192.5558,192.9239,9027.0
2022-05-27 12:45:00,193.95,193.96,193.5,193.5,6043.0,192.904,192.9139,192.4564,192.4564,6043.0
2022-05-27 12:50:00,193.37,193.84,193.29,193.81,5923.0,192.3271,192.7946,192.2475,192.7647,5923.0
2022-05-27 12:55:00,193.83,194.01,193.78,193.86,7102.0,192.7846,192.9636,192.7349,192.8144,7102.0
2022-05-27 13:00:00,193.85,193.88,193.54,193.82,3650.0,192.8045,192.8343,192.4962,192.7747,3650.0
2022-05-27 13:05:00,193.9,194.15,193.7,194.12,6737.0,192.8542,193.1029,192.6553,193.073,6737.0
2022-05-27 13:10:00,194.12,194.21,193.75,194.03,7086.0,193.073,193.1626,192.705,192.9835,7086.0
2022-05-27 13:15:00,193.97,194.02,193.85,193.92,5998.0,192.9239,192.9736,192.8045,192.8741,5998.0
2022-05-27 13:20:00,193.98,194.0,193.65,193.78,6616.0,192.9338,192.9537,192.6056,192.7349,6616.0
2022-05-27 13:25:00,193.78,193.85,193.54,193.63,5849.0,192.7349,192.8045,192.4962,192.5857,5849.0
2022-05-27 13:30:00,193.67,193.82,193.56,193.57,9579.0,192.6255,192.7747,192.5161,192.526,9579.0
2022-05-27 13:35:00,193.54,194.1,193.48,193.94,8062.0,192.4962,193.0532,192.4365,192.894,8062.0
2022-05-27 13:40:00,193.97,193.98,193.62,193.64,7302.0,192.9239,192.9338,192.5757,192.5956,7302.0
2022-05-27 13:45:00,193.64,193.92,193.62,193.85,10014.0,192.5956,192.8741,192.5757,192.8045,10014.0
2022-05-27 13:50:00,193.78,193.99,193.78,193.93,4017.0,192.7349,192.9437,192.7349,192.8841,4017.0
2022-05-27 13:55:00,193.93,193.93,193.61,193.76,5639.0,192.8841,192.8841,192.5658,192.715,5639.0
2022-05-27 14:00:00,193.76,193.86,193.56,193.84,7371.0,192.715,192.8144,192.5161,192.7946,7371.0
2022-05-27 14:05:00,193.78,193.8,193.5,193.76,9206.0,192.7349,192.7548,192.4564,192.715,9206.0
2022-05-27 14:10:00,193.76,193.9,193.76,193.83,6692.0,192.715,192.8542,192.715,192.7846,6692.0
2022-05-27 14:15:00,193.89,194.13,193.89,194.03,10543.0,192.8443,193.083,192.8443,192.9835,10543.0
2022-05-27 14:20:00,194.06,194.18,194.01,194.13,9095.0,193.0134,193.1327,192.9636,193.083,9095.0
2022-05-27 14:25:00,194.19,194.23,193.98,194.02,9489.0,193.1427,193.1825,192.9338,192.9736,9489.0
2022-05-27 14:30:00,194.01,194.25,193.97,194.25,6099.0,192.9636,193.2023,192.9239,193.2023,6099.0
2022-05-27 14:35:00,194.3,194.44,194.13,194.13,4604.0,193.2521,193.3913,193.083,193.083,4604.0
2022-05-27 14:40:00,194.16,194.18,193.75,194.0,9212.0,193.1128,193.1327,192.705,192.9537,9212.0
2022-05-27 14:45:00,194.04,194.11,193.76,193.9,4108.0,192.9935,193.0631,192.715,192.8542,4108.0
2022-05-27 14:50:00,193.89,194.28,193.89,194.07,5628.0,192.8443,193.2322,192.8443,193.0233,5628.0
2022-05-27 14:55:00,194.14,194.28,194.11,194.25,6389.0,193.0929,193.2322,193.0631,193.2023,6389.0
2022-05-27 15:00:00,194.25,194.54,194.1,194.5,12950.0,193.2023,193.4908,193.0532,193.451,12950.0
2022-05-27 15:05:00,194.55,194.88,194.5,194.8,17542.0,193.5007,193.8289,193.451,193.7494,17542.0
2022-05-27 15:10:00,194.82,194.96,194.61,194.91,14269.0,193.7693,193.9085,193.5604,193.8588,14269.0
2022-05-27 15:15:00,194.93,194.98,194.61,194.88,18098.0,193.8787,193.9284,193.5604,193.8289,18098.0
2022-05-27 15:20:00,194.89,195.14,194.77,195.07,31731.0,193.8389,194.0875,193.7195,194.0179,31731.0
2022-05-27 15:25:00,195.11,195.29,195.1,195.26,14326.0,194.0577,194.2367,194.0478,194.2069,14326.0
2022-05-27 15:30:00,195.24,195.33,194.69,194.71,19924.0,194.187,194.2765,193.64,193.6599,19924.0
2022-05-27 15:35:00,194.7,194.75,194.35,194.46,14653.0,193.6499,193.6996,193.3018,193.4112,14653.0
2022-05-27 15:40:00,194.21,194.63,194.21,194.58,13864.0,193.1626,193.5803,193.1626,193.5306,13864.0
2022-05-27 15:45:00,194.6,194.6,194.04,194.21,8660.0,193.5505,193.5505,192.9935,193.1626,8660.0
2022-05-27 15:50:00,194.28,194.86,194.03,194.86,35173.0,193.2322,193.8091,192.9835,193.8091,35173.0
2022-05-27 15:55:00,194.84,195.12,194.76,195.07,17708.0,193.7892,194.0677,193.7096,194.0179,17708.0
2022-05-31 09:30:00,194.98,195.72,193.83,194.15,58088.0,193.9284,194.6644,192.7846,193.1029,58088.0
2022-05-31 09:35:00,194.12,195.13,192.99,193.33,30706.0,193.073,194.0776,191.9491,192.2873,30706.0
2022-05-31 09:40:00,193.3,193.77,192.86,193.25,30833.0,192.2575,192.7249,191.8198,192.2077,30833.0
2022-05-31 09:45:00,193.15,194.7,193.15,193.87,48786.0,192.1083,193.6499,192.1083,192.8244,48786.0
2022-05-31 09:50:00,193.82,194.04,192.9,193.36,17717.0,192.7747,192.9935,191.8596,192.3171,17717.0
2022-05-31 09:55:00,193.36,194.1,193.3,193.96,20790.0,192.3171,193.0532,192.2575,192.9139,20790.0
2022-05-31 10:00:00,193.92,194.44,192.5,192.56,33592.0,192.8741,193.3913,191.4618,191.5215,33592.0
2022-05-31 10:05:00,192.56,193.06,192.1,192.1,19847.0,191.5215,192.0188,191.0639,191.0639,19847.0
2022-05-31 10:10:00,192.07,193.0,192.04,192.85,31043.0,191.0341,191.9591,191.0043,191.8099,31043.0
2022-05-31 10:15:00,192.89,193.36,192.79,193.36,25068.0,191.8497,192.3171,191.7502,192.3171,25068.0
2022-05-31 10:20:00,193.47,194.29,193.41,194.14,30697.0,192.4265,193.2421,192.3669,193.0929,30697.0
2022-05-31 10:25:00,194.23,194.6,193.95,194.2,15785.0,193.1825,193.5505,192.904,193.1526,15785.0
2022-05-31 10:30:00,194.16,195.26,194.14,194.41,30385.0,193.1128,194.2069,193.0929,193.3615,30385.0
2022-05-31 10:35:00,194.37,194.79,194.0,194.61,16326.0,193.3217,193.7394,192.9537,193.5604,16326.0
2022-05-31 10:40:00,194.7,195.55,194.68,195.55,15401.0,193.6499,194.4953,193.63,194.4953,15401.0
2022-05-31 10:45:00,195.49,196.0,195.32,195.42,19083.0,194.4357,194.9429,194.2666,194.366,19083.0
2022-05-31 10:50:00,195.32,195.75,194.93,195.2,10579.0,194.2666,194.6943,193.8787,194.1472,10579.0
2022-05-31 10:55:00,195.23,195.36,194.67,195.11,11316.0,194.1771,194.3064,193.6201,194.0577,11316.0
2022-05-31 11:00:00,194.97,195.84,194.97,195.79,12976.0,193.9185,194.7838,193.9185,194.734,12976.0
2022-05-31 11:05:00,195.9,195.9,194.71,194.84,11256.0,194.8434,194.8434,193.6599,193.7892,11256.0
2022-05-31 11:10:00,194.8,195.02,194.5,194.5,10614.0,193.7494,193.9682,193.451,193.451,10614.0
2022-05-31 11:15:00,194.43,194.74,194.23,194.23,7053.0,193.3814,193.6897,193.1825,193.1825,7053.0
2022-05-31 11:20:00,194.1,194.55,194.1,194.45,6400.0,193.0532,193.5007,193.0532,193.4013,6400.0
2022-05-31 11:25:00,194.37,195.12,194.28,194.84,10113.0,193.3217,194.0677,193.2322,193.7892,10113.0
2022-05-31 11:30:00,194.76,195.15,194.4,195.01,5170.0,193.7096,194.0975,193.3515,193.9582,5170.0
2022-05-31 11:35:00,194.9,195.66,194.88,195.66,12436.0,193.8488,194.6047,193.8289,194.6047,12436.0
2022-05-31 11:40:00,195.63,195.92,195.17,195.87,9033.0,194.5749,194.8633,194.1174,194.8136,9033.0
2022-05-31 11:45:00,195.87,196.79,195.79,196.69,16415.0,194.8136,195.7286,194.734,195.6292,16415.0
2022-05-31 11:50:00,196.74,197.08,196.6,197.01,19230.0,195.6789,196.0171,195.5397,195.9475,19230.0
2022-05-31 11:55:00,197.01,197.1,196.83,196.97,19521.0,195.9475,196.037,195.7684,195.9077,19521.0
2022-05-31 12:00:00,196.89,197.53,196.85,197.53,24483.0,195.8281,196.4647,195.7883,196.4647,24483.0
2022-05-31 12:05:00,197.58,197.59,197.25,197.32,9975.0,196.5144,196.5243,196.1862,196.2558,9975.0
2022-05-31 12:10:00,197.3,197.53,196.91,196.91,11330.0,196.2359,196.4647,195.848,195.848,11330.0
2022-05-31 12:15:00,196.81,197.2,196.22,196.52,9135.0,195.7485,196.1364,195.1617,195.4601,9135.0
2022-05-31 12:20:00,196.54,196.54,195.98,196.14,8629.0,195.48,195.48,194.923,195.0821,8629.0
2022-05-31 12:25:00,196.15,196.8,196.13,196.8,13698.0,195.0921,195.7386,195.0722,195.7386,13698.0
2022-05-31 12:30:00,196.86,196.86,196.47,196.6,9611.0,195.7983,195.7983,195.4104,195.5397,9611.0
2022-05-31 12:35:00,196.61,197.31,196.61,197.26,9368.0,195.5496,196.2458,195.5496,196.1961,9368.0
2022-05-31 12:40:00,197.31,197.52,197.2,197.23,7440.0,196.2458,196.4547,196.1364,196.1663,7440.0
2022-05-31 12:45:00,197.31,197.4,197.03,197.29,5980.0,196.2458,196.3354,195.9673,196.2259,5980.0
2022-05-31 12:50:00,197.25,197.45,197.2,197.45,5090.0,196.1862,196.3851,196.1364,196.3851,5090.0
2022-05-31 12:55:00,197.44,197.46,197.13,197.26,6830.0,196.3751,196.395,196.0668,196.1961,6830.0
2022-05-31 13:00:00,197.13,197.25,196.33,196.6,6937.0,196.0668,196.1862,195.2711,195.5397,6937.0
2022-05-31 13:05:00,196.66,197.16,196.64,196.95,5157.0,195.5993,196.0966,195.5795,195.8878,5157.0
2022-05-31 13:10:00,196.91,196.93,196.32,196.53,10971.0,195.848,195.8679,195.2612,195.47,10971.0
2022-05-31 13:15:00,196.43,196.43,195.76,195.89,6851.0,195.3706,195.3706,194.7042,194.8335,6851.0
2022-05-31 13:20:00,195.95,195.97,195.4,195.53,5497.0,194.8932,194.9131,194.3461,194.4754,5497.0
2022-05-31 13:25:00,195.45,195.71,195.1,195.31,9202.0,194.3959,194.6545,194.0478,194.2566,9202.0
2022-05-31 13:30:00,195.43,196.01,195.28,196.01,7214.0,194.376,194.9529,194.2268,194.9529,7214.0
2022-05-31 13:35:00,196.03,196.27,195.73,195.86,6832.0,194.9727,195.2114,194.6744,194.8037,6832.0
2022-05-31 13:40:00,195.72,196.19,195.69,196.18,6364.0,194.6644,195.1319,194.6346,195.1219,6364.0
2022-05-31 13:45:00,196.13,196.25,195.86,196.21,6739.0,195.0722,195.1916,194.8037,195.1518,6739.0
2022-05-31 13:50:00,196.21,196.75,196.21,196.54,8401.0,195.1518,195.6889,195.1518,195.48,8401.0
2022-05-31 13:55:00,196.54,197.18,196.5,197.14,10236.0,195.48,196.1165,195.4402,196.0768,10236.0
2022-05-31 14:00:00,197.08,197.08,196.71,196.78,9291.0,196.0171,196.0171,195.6491,195.7187,9291.0
2022-05-31 14:05:00,196.73,197.03,196.5,197.03,8805.0,195.669,195.9673,195.4402,195.9673,8805.0
2022-05-31 14:10:00,196.99,197.14,196.63,196.8,6950.0,195.9276,196.0768,195.5695,195.7386,6950.0
2022-05-31 14:15:00,196.81,196.93,196.62,196.9,6854.0,195.7485,195.8679,195.5596,195.8381,6854.0
2022-05-31 14:20:00,196.8,196.87,196.2,196.54,8449.0,195.7386,195.8082,195.1418,195.48,8449.0
2022-05-31 14:25:00,196.52,196.59,196.25,196.4,5834.0,195.4601,195.5297,195.1916,195.3407,5834.0
2022-05-31 14:30:00,196.42,196.67,196.03,196.03,5690.0,195.3606,195.6093,194.9727,194.9727,5690.0
2022-05-31 14:35:00,196.05,196.21,195.92,196.14,6877.0,194.9926,195.1518,194.8633,195.0821,6877.0
2022-05-31 14:40:00,196.1,196.1,195.34,195.4,6494.0,195.0424,195.0424,194.2865,194.3461,6494.0
2022-05-31 14:45:00,195.23,195.33,194.75,194.94,10525.0,194.1771,194.2765,193.6996,193.8886,10525.0
2022-05-31 14:50:00,195.0,195.08,194.45,194.45,11619.0,193.9483,194.0279,193.4013,193.4013,11619.0
2022-05-31 14:55:00,194.34,194.9,194.0,194.74,10867.0,193.2919,193.8488,192.9537,193.6897,10867.0
2022-05-31 15:00:00,194.65,195.04,194.38,194.82,7572.0,193.6002,193.9881,193.3316,193.7693,7572.0
2022-05-31 15:05:00,194.83,195.66,194.62,195.66,6653.0,193.7792,194.6047,193.5703,194.6047,6653.0
2022-05-31 15:10:00,195.65,195.75,195.22,195.45,22487.0,194.5948,194.6943,194.1671,194.3959,22487.0
2022-05-31 15:15:00,195.45,196.1,195.45,195.5,9829.0,194.3959,195.0424,194.3959,194.4456,9829.0
2022-05-31 15:20:00,195.6,196.04,195.6,195.77,10508.0,194.5451,194.9827,194.5451,194.7141,10508.0
2022-05-31 15:25:00,195.84,196.09,195.72,195.9,11587.0,194.7838,195.0324,194.6644,194.8434,11587.0
2022-05-31 15:30:00,195.99,196.77,195.99,196.69,16049.0,194.933,195.7088,194.933,195.6292,16049.0
2022-05-31 15:35:00,196.61,196.63,196.14,196.51,14820.0,195.5496,195.5695,195.0821,195.4502,14820.0
2022-05-31 15:40:00,196.51,196.7,195.88,195.9,12844.0,195.4502,195.6391,194.8236,194.8434,12844.0
2022-05-31 15:45:00,195.84,196.19,195.58,195.58,9869.0,194.7838,195.1319,194.5252,194.5252,9869.0
2022-05-31 15:50:00,195.59,196.01,194.18,194.33,43765.0,194.5351,194.9529,193.1327,193.2819,43765.0
2022-05-31 15:55:00,194.36,194.38,193.26,193.55,60235.0,193.3117,193.3316,192.2177,192.5061,60235.0
2022-06-01 09:30:00,196.75,197.56,196.34,197.53,82922.0,195.6889,196.4945,195.2811,196.4647,82922.0
2022-06-01 09:35:00,197.43,199.5,197.16,198.0,97350.0,196.3652,198.424,196.0966,196.9321,97350.0
2022-06-01 09:40:00,198.01,198.97,198.01,198.75,33825.0,196.9421,197.8969,196.9421,197.6781,33825.0
2022-06-01 09:45:00,198.88,199.21,197.89,198.61,27280.0,197.8074,198.1356,196.8227,197.5388,27280.0
2022-06-01 09:50:00,198.68,199.5,198.38,199.44,29567.0,197.6085,198.424,197.3101,198.3644,29567.0
2022-06-01 09:55:00,199.39,199.5,198.6,198.78,24924.0,198.3146,198.424,197.5289,197.7079,24924.0
2022-06-01 10:00:00,198.95,198.95,197.6,197.88,30339.0,197.877,197.877,196.5343,196.8128,30339.0
2022-06-01 10:05:00,197.91,197.91,196.66,196.99,23265.0,196.8426,196.8426,195.5993,195.9276,23265.0
2022-06-01 10:10:00,196.97,197.22,196.01,196.49,32712.0,195.9077,196.1563,194.9529,195.4303,32712.0
2022-06-01 10:15:00,196.41,196.45,195.18,195.19,26051.0,195.3507,195.3905,194.1273,194.1373,26051.0
2022-06-01 10:20:00,195.23,195.63,195.23,195.4,32132.0,194.1771,194.5749,194.1771,194.3461,32132.0
2022-06-01 10:25:00,195.38,195.59,194.64,194.86,20418.0,194.3262,194.5351,193.5902,193.8091,20418.0
2022-06-01 10:30:00,194.78,195.25,193.85,194.0,26532.0,193.7295,194.1969,192.8045,192.9537,26532.0
2022-06-01 10:35:00,193.96,194.8,193.55,194.8,34299.0,192.9139,193.7494,192.5061,193.7494,34299.0
2022-06-01 10:40:00,194.78,195.26,194.62,195.16,16838.0,193.7295,194.2069,193.5703,194.1074,16838.0
2022-06-01 10:45:00,195.13,195.32,194.4,194.43,16386.0,194.0776,194.2666,193.3515,193.3814,16386.0
2022-06-01 10:50:00,194.39,195.44,194.23,195.38,19911.0,193.3416,194.3859,193.1825,194.3262,19911.0
2022-06-01 10:55:00,195.25,195.62,195.05,195.05,14239.0,194.1969,194.565,193.998,193.998,14239.0
2022-06-01 11:00:00,195.05,195.05,194.09,194.47,19017.0,193.998,193.998,193.0432,193.4212,19017.0
2022-06-01 11:05:00,194.42,194.74,193.87,193.87,8455.0,193.3714,193.6897,192.8244,192.8244,8455.0
2022-06-01 11:10:00,193.89,194.29,193.8,193.92,11841.0,192.8443,193.2421,192.7548,192.8741,11841.0
2022-06-01 11:15:00,193.9,194.0,192.97,193.26,15824.0,192.8542,192.9537,191.9292,192.2177,15824.0
2022-06-01 11:20:00,193.25,193.25,192.5,192.88,13039.0,192.2077,192.2077,191.4618,191.8397,13039.0
2022-06-01 11:25:00,192.85,193.28,192.48,193.28,14481.0,191.8099,192.2376,191.4419,192.2376,14481.0
2022-06-01 11:30:00,193.28,193.28,192.86,192.93,10590.0,192.2376,192.2376,191.8198,191.8895,10590.0
2022-06-01 11:35:00,192.97,193.15,192.57,193.0,8074.0,191.9292,192.1083,191.5314,191.9591,8074.0
2022-06-01 11:40:00,193.0,193.02,192.4,192.4,8411.0,191.9591,191.979,191.3623,191.3623,8411.0
2022-06-01 11:45:00,192.39,193.31,192.39,192.99,10504.0,191.3524,192.2674,191.3524,191.9491,10504.0
2022-06-01 11:50:00,192.82,193.23,192.76,193.18,7956.0,191.7801,192.1878,191.7204,192.1381,7956.0
2022-06-01 11:55:00,193.14,193.3,192.57,192.61,8310.0,192.0983,192.2575,191.5314,191.5712,8310.0
2022-06-01 12:00:00,192.61,192.74,191.88,192.06,15455.0,191.5712,191.7005,190.8451,191.0242,15455.0
2022-06-01 12:05:00,192.01,192.2,191.88,191.9,15807.0,190.9744,191.1634,190.8451,190.865,15807.0
2022-06-01 12:10:00,191.86,191.98,191.44,191.94,15951.0,190.8252,190.9446,190.4075,190.9048,15951.0
2022-06-01 12:15:00,191.93,192.34,191.75,192.25,11601.0,190.8949,191.3026,190.7158,191.2131,11601.0
2022-06-01 12:20:00,192.16,192.4,192.05,192.25,6744.0,191.1236,191.3623,191.0142,191.2131,6744.0
2022-06-01 12:25:00,192.27,192.29,191.48,191.48,6386.0,191.233,191.2529,190.4473,190.4473,6386.0
2022-06-01 12:30:00,191.75,192.31,191.75,192.17,3600.0,190.7158,191.2728,190.7158,191.1336,3600.0
2022-06-01 12:35:00,192.16,192.3,191.57,191.64,5675.0,191.1236,191.2629,190.5368,190.6064,5675.0
2022-06-01 12:40:00,191.6,191.8,191.04,191.04,8842.0,190.5666,190.7656,190.0097,190.0097,8842.0
2022-06-01 12:45:00,191.0,191.04,190.45,190.88,15188.0,189.9699,190.0097,189.4228,189.8505,15188.0
2022-06-01 12:50:00,191.02,191.38,190.77,191.37,8363.0,189.9898,190.3478,189.7411,190.3379,8363.0
2022-06-01 12:55:00,191.39,191.59,191.28,191.48,5725.0,190.3578,190.5567,190.2484,190.4473,5725.0
2022-06-01 13:00:00,191.43,191.85,191.41,191.71,8857.0,190.3976,190.8153,190.3777,190.676,8857.0
2022-06-01 13:05:00,191.71,192.18,191.71,192.14,5850.0,190.676,191.1435,190.676,191.1037,5850.0
2022-06-01 13:10:00,192.1,192.22,191.79,191.8,12647.0,191.0639,191.1833,190.7556,190.7656,12647.0
2022-06-01 13:15:00,191.85,192.08,191.41,191.54,6499.0,190.8153,191.044,190.3777,190.507,6499.0
2022-06-01 13:20:00,191.52,191.81,190.97,191.01,5803.0,190.4871,190.7755,189.94,189.9798,5803.0
2022-06-01 13:25:00,191.0,191.44,190.99,191.19,7089.0,189.9699,190.4075,189.9599,190.1588,7089.0
2022-06-01 13:30:00,191.16,191.38,190.75,191.38,5123.0,190.129,190.3478,189.7212,190.3478,5123.0
2022-06-01 13:35:00,191.41,191.94,191.41,191.89,8976.0,190.3777,190.9048,190.3777,190.8551,8976.0
2022-06-01 13:40:00,191.86,192.07,191.67,191.9,10209.0,190.8252,191.0341,190.6363,190.865,10209.0
2022-06-01 13:45:00,191.89,192.01,191.61,191.8,6604.0,190.8551,190.9744,190.5766,190.7656,6604.0
2022-06-01 13:50:00,191.77,191.94,191.52,191.55,4839.0,190.7357,190.9048,190.4871,190.5169,4839.0
2022-06-01 13:55:00,191.51,192.33,191.51,192.19,5263.0,190.4771,191.2927,190.4771,191.1535,5263.0
2022-06-01 14:00:00,192.11,192.6,191.92,192.56,5700.0,191.0739,191.5612,190.8849,191.5215,5700.0
2022-06-01 14:05:00,192.47,192.72,192.06,192.42,8330.0,191.4319,191.6806,191.0242,191.3822,8330.0
2022-06-01 14:10:00,192.45,192.89,192.18,192.78,6633.0,191.4121,191.8497,191.1435,191.7403,6633.0
2022-06-01 14:15:00,192.64,192.9,192.31,192.53,5303.0,191.601,191.8596,191.2728,191.4916,5303.0
2022-06-01 14:20:00,192.5,193.31,192.38,193.26,8826.0,191.4618,192.2674,191.3424,192.2177,8826.0
2022-06-01 14:25:00,193.3,193.8,193.21,193.5,19652.0,192.2575,192.7548,192.168,192.4564,19652.0
2022-06-01 14:30:00,193.6,193.85,193.54,193.75,14208.0,192.5558,192.8045,192.4962,192.705,14208.0
2022-06-01 14:35:00,193.66,193.86,193.57,193.62,8835.0,192.6155,192.8144,192.526,192.5757,8835.0
2022-06-01 14:40:00,193.56,194.15,193.56,194.08,16402.0,192.5161,193.1029,192.5161,193.0333,16402.0
2022-06-01 14:45:00,194.15,194.15,193.55,193.68,11191.0,193.1029,193.1029,192.5061,192.6354,11191.0
2022-06-01 14:50:00,193.63,193.66,193.16,193.16,9330.0,192.5857,192.6155,192.1182,192.1182,9330.0
2022-06-01 14:55:00,193.2,193.47,193.0,193.24,12800.0,192.158,192.4265,191.9591,192.1978,12800.0
2022-06-01 15:00:00,193.28,193.33,192.4,192.73,18274.0,192.2376,192.2873,191.3623,191.6905,18274.0
2022-06-01 15:05:00,192.72,193.57,192.72,193.41,10129.0,191.6806,192.526,191.6806,192.3669,10129.0
2022-06-01 15:10:00,193.31,193.79,193.31,193.66,8083.0,192.2674,192.7448,192.2674,192.6155,8083.0
2022-06-01 15:15:00,193.61,193.97,193.37,193.63,8570.0,192.5658,192.9239,192.3271,192.5857,8570.0
2022-06-01 15:20:00,193.71,193.9,193.53,193.58,14825.0,192.6653,192.8542,192.4862,192.536,14825.0
2022-06-01 15:25:00,193.59,193.59,191.38,191.8,28673.0,192.5459,192.5459,190.3478,190.7656,28673.0
2022-06-01 15:30:00,191.81,191.81,185.01,186.55,278601.0,190.7755,190.7755,184.0122,185.5439,278601.0
2022-06-01 15:35:00,186.49,188.0,185.53,187.97,186167.0,185.4842,186.9861,184.5294,186.9562,186167.0
2022-06-01 15:40:00,187.99,189.74,187.74,188.18,132831.0,186.9761,188.7167,186.7275,187.1651,132831.0
2022-06-01 15:45:00,188.15,188.64,187.5,188.55,64211.0,187.1352,187.6226,186.4887,187.5331,64211.0
2022-06-01 15:50:00,188.79,189.0,187.75,188.37,60445.0,187.7718,187.9807,186.7374,187.3541,60445.0
2022-06-01 15:55:00,188.39,189.0,188.14,188.6,88557.0,187.3739,187.9807,187.1253,187.5828,88557.0
2022-06-02 09:30:00,188.58,189.88,187.76,189.88,59768.0,187.5629,188.8559,186.7473,188.8559,59768.0
2022-06-02 09:35:00,189.82,190.23,188.78,189.56,36974.0,188.7962,189.204,187.7618,188.5376,36974.0
2022-06-02 09:40:00,189.63,190.51,188.88,190.44,25542.0,188.6073,189.4825,187.8613,189.4129,25542.0
2022-06-02 09:45:00,190.44,192.25,190.3,192.2,33457.0,189.4129,191.2131,189.2736,191.1634,33457.0
2022-06-02 09:50:00,192.2,192.29,191.25,191.25,32366.0,191.1634,191.2529,190.2185,190.2185,32366.0
2022-06-02 09:55:00,191.31,191.45,190.2,191.01,20572.0,190.2782,190.4174,189.1742,189.9798,20572.0
2022-06-02 10:00:00,190.97,191.93,190.67,191.32,20240.0,189.94,190.8949,189.6417,190.2881,20240.0
2022-06-02 10:05:00,191.42,191.5,190.13,190.6,24957.0,190.3876,190.4672,189.1046,189.572,24957.0
2022-06-02 10:10:00,190.56,192.57,190.39,192.21,31556.0,189.5322,191.5314,189.3632,191.1733,31556.0
2022-06-02 10:15:00,192.18,192.29,191.02,191.1,22258.0,191.1435,191.2529,189.9898,190.0693,22258.0
2022-06-02 10:20:00,191.18,191.58,189.78,189.96,27954.0,190.1489,190.5467,188.7565,188.9355,27954.0
2022-06-02 10:25:00,189.9,190.64,189.9,190.49,18671.0,188.8758,189.6118,188.8758,189.4626,18671.0
2022-06-02 10:30:00,190.59,191.59,190.53,191.26,12630.0,189.5621,190.5567,189.5024,190.2285,12630.0
2022-06-02 10:35:00,191.0,191.78,190.85,191.74,13369.0,189.9699,190.7457,189.8207,190.7059,13369.0
2022-06-02 10:40:00,191.78,192.34,191.4,192.25,14131.0,190.7457,191.3026,190.3677,191.2131,14131.0
2022-06-02 10:45:00,192.23,192.43,191.69,192.18,17744.0,191.1932,191.3922,190.6561,191.1435,17744.0
2022-06-02 10:50:00,192.16,192.53,191.86,192.23,14745.0,191.1236,191.4916,190.8252,191.1932,14745.0
2022-06-02 10:55:00,192.28,192.76,192.12,192.7,15614.0,191.243,191.7204,191.0838,191.6607,15614.0
2022-06-02 11:00:00,192.57,193.72,192.57,193.41,23634.0,191.5314,192.6752,191.5314,192.3669,23634.0
2022-06-02 11:05:00,193.45,194.2,193.29,193.96,21712.0,192.4067,193.1526,192.2475,192.9139,21712.0
2022-06-02 11:10:00,194.13,194.81,194.1,194.58,24706.0,193.083,193.7593,193.0532,193.5306,24706.0
2022-06-02 11:15:00,194.62,194.97,194.16,194.27,26481.0,193.5703,193.9185,193.1128,193.2222,26481.0
2022-06-02 11:20:00,194.27,194.3,193.93,194.17,15694.0,193.2222,193.2521,192.8841,193.1228,15694.0
2022-06-02 11:25:00,194.17,194.54,193.8,194.51,24828.0,193.1228,193.4908,192.7548,193.4609,24828.0
2022-06-02 11:30:00,194.6,194.62,193.87,194.42,14400.0,193.5505,193.5703,192.8244,193.3714,14400.0
2022-06-02 11:35:00,194.45,194.45,193.77,193.77,15363.0,193.4013,193.4013,192.7249,192.7249,15363.0
2022-06-02 11:40:00,193.9,194.75,193.72,194.44,16163.0,192.8542,193.6996,192.6752,193.3913,16163.0
2022-06-02 11:45:00,194.4,194.73,194.07,194.73,11495.0,193.3515,193.6798,193.0233,193.6798,11495.0
2022-06-02 11:50:00,194.77,195.06,194.64,194.89,15387.0,193.7195,194.008,193.5902,193.8389,15387.0
2022-06-02 11:55:00,194.96,194.96,194.41,194.49,11421.0,193.9085,193.9085,193.3615,193.441,11421.0
2022-06-02 12:00:00,194.66,195.26,194.53,195.22,21895.0,193.6101,194.2069,193.4808,194.1671,21895.0
2022-06-02 12:05:00,195.32,195.45,194.97,195.06,22236.0,194.2666,194.3959,193.9185,194.008,22236.0
2022-06-02 12:10:00,195.09,195.61,195.07,195.46,12210.0,194.0378,194.555,194.0179,194.4058,12210.0
2022-06-02 12:15:00,195.44,195.72,195.41,195.55,8522.0,194.3859,194.6644,194.3561,194.4953,8522.0
2022-06-02 12:20:00,195.54,196.2,195.43,196.2,17161.0,194.4854,195.1418,194.376,195.1418,17161.0
2022-06-02 12:25:00,196.2,196.57,196.12,196.57,20636.0,195.1418,195.5098,195.0623,195.5098,20636.0
2022-06-02 12:30:00,196.61,197.0,196.57,196.85,21357.0,195.5496,195.9375,195.5098,195.7883,21357.0
2022-06-02 12:35:00,196.85,197.5,196.85,197.43,16985.0,195.7883,196.4348,195.7883,196.3652,16985.0
2022-06-02 12:40:00,197.43,197.61,196.73,196.94,19374.0,196.3652,196.5442,195.669,195.8778,19374.0
2022-06-02 12:45:00,196.98,197.28,196.89,197.28,10173.0,195.9176,196.216,195.8281,196.216,10173.0
2022-06-02 12:50:00,197.36,198.32,197.35,198.32,33138.0,196.2956,197.2504,196.2856,197.2504,33138.0
2022-06-02 12:55:00,198.29,198.29,197.6,197.92,13801.0,197.2206,197.2206,196.5343,196.8525,13801.0
2022-06-02 13:00:00,197.92,197.92,197.67,197.74,13242.0,196.8525,196.8525,196.6039,196.6735,13242.0
2022-06-02 13:05:00,197.79,198.01,197.64,197.8,16157.0,196.7233,196.9421,196.5741,196.7332,16157.0
2022-06-02 13:10:00,197.85,198.11,197.21,197.54,17185.0,196.7829,197.0415,196.1464,196.4746,17185.0
2022-06-02 13:15:00,197.47,197.79,197.32,197.79,8132.0,196.405,196.7233,196.2558,196.7233,8132.0
2022-06-02 13:20:00,197.74,198.08,197.56,198.08,6954.0,196.6735,197.0117,196.4945,197.0117,6954.0
2022-06-02 13:25:00,197.85,198.04,197.6,198.01,7089.0,196.7829,196.9719,196.5343,196.9421,7089.0
2022-06-02 13:30:00,198.02,198.13,197.75,198.13,8144.0,196.952,197.0614,196.6835,197.0614,8144.0
2022-06-02 13:35:00,198.19,198.94,198.19,198.83,25559.0,197.1211,197.867,197.1211,197.7576,25559.0
2022-06-02 13:40:00,198.86,199.56,198.54,199.43,15288.0,197.7875,198.4837,197.4692,198.3544,15288.0
2022-06-02 13:45:00,199.51,199.66,199.12,199.2,20512.0,198.434,198.5832,198.0461,198.1256,20512.0
2022-06-02 13:50:00,199.18,199.24,198.82,199.14,9218.0,198.1058,198.1654,197.7477,198.066,9218.0
2022-06-02 13:55:00,199.07,199.31,198.85,199.26,18021.0,197.9963,198.2351,197.7775,198.1853,18021.0
2022-06-02 14:00:00,199.29,199.62,199.08,199.59,15605.0,198.2152,198.5434,198.0063,198.5135,15605.0
2022-06-02 14:05:00,199.6,199.98,199.48,199.93,18448.0,198.5235,198.9014,198.4041,198.8517,18448.0
2022-06-02 14:10:00,199.94,200.72,199.76,200.69,29717.0,198.8617,199.6374,198.6826,199.6076,29717.0
2022-06-02 14:15:00,200.57,200.93,200.15,200.44,25154.0,199.4883,199.8463,199.0705,199.359,25154.0
2022-06-02 14:20:00,200.49,200.73,200.32,200.32,13079.0,199.4087,199.6474,199.2396,199.2396,13079.0
2022-06-02 14:25:00,200.3,200.36,199.78,199.93,21668.0,199.2197,199.2794,198.7025,198.8517,21668.0
2022-06-02 14:30:00,199.9,200.38,199.85,200.18,25112.0,198.8219,199.2993,198.7721,199.1004,25112.0
2022-06-02 14:35:00,200.14,200.22,199.92,200.03,12358.0,199.0606,199.1401,198.8418,198.9512,12358.0
2022-06-02 14:40:00,200.0,200.31,199.87,200.06,11059.0,198.9213,199.2297,198.792,198.981,11059.0
2022-06-02 14:45:00,200.06,200.75,199.99,200.24,23387.0,198.981,199.6673,198.9114,199.16,23387.0
2022-06-02 14:50:00,200.21,200.4,199.88,200.12,24824.0,199.1302,199.3192,198.802,199.0407,24824.0
2022-06-02 14:55:00,200.09,200.09,199.44,199.56,15429.0,199.0108,199.0108,198.3644,198.4837,15429.0
2022-06-02 15:00:00,199.56,199.65,199.11,199.11,15471.0,198.4837,198.5732,198.0361,198.0361,15471.0
2022-06-02 15:05:00,199.1,199.4,198.98,199.2,21871.0,198.0262,198.3246,197.9068,198.1256,21871.0
2022-06-02 15:10:00,199.1,199.46,199.08,199.28,18168.0,198.0262,198.3842,198.0063,198.2052,18168.0
2022-06-02 15:15:00,199.26,199.31,198.6,198.71,18510.0,198.1853,198.2351,197.5289,197.6383,18510.0
2022-06-02 15:20:00,198.7,198.7,198.07,198.3,21613.0,197.6283,197.6283,197.0017,197.2305,21613.0
2022-06-02 15:25:00,198.31,198.55,197.07,197.4,34580.0,197.2404,197.4792,196.0071,196.3354,34580.0
2022-06-02 15:30:00,197.4,197.96,197.26,197.85,29021.0,196.3354,196.8923,196.1961,196.7829,29021.0
2022-06-02 15:35:00,197.87,198.11,197.76,197.96,22104.0,196.8028,197.0415,196.6934,196.8923,22104.0
2022-06-02 15:40:00,197.99,198.23,197.71,198.2,16911.0,196.9222,197.1609,196.6437,197.131,16911.0
2022-06-02 15:45:00,198.2,198.6,198.04,198.52,18261.0,197.131,197.5289,196.9719,197.4493,18261.0
2022-06-02 15:50:00,198.49,198.88,198.32,198.73,28807.0,197.4195,197.8074,197.2504,197.6582,28807.0
2022-06-02 15:55:00,198.67,199.1,198.6,198.82,32705.0,197.5985,198.0262,197.5289,197.7477,32705.0
2022-06-03 09:30:00,195.9,196.37,194.91,196.2,28377.0,194.8434,195.3109,193.8588,195.1418,28377.0
2022-06-03 09:35:00,196.41,196.55,195.08,196.0,29987.0,195.3507,195.4899,194.0279,194.9429,29987.0
2022-06-03 09:40:00,196.05,196.32,194.33,194.4,27404.0,194.9926,195.2612,193.2819,193.3515,27404.0
2022-06-03 09:45:00,194.37,195.27,194.15,194.84,70505.0,193.3217,194.2168,193.1029,193.7892,70505.0
2022-06-03 09:50:00,195.02,195.06,194.1,194.36,18234.0,193.9682,194.008,193.0532,193.3117,18234.0
2022-06-03 09:55:00,194.47,195.96,194.42,195.21,21414.0,193.4212,194.9031,193.3714,194.1572,21414.0
2022-06-03 10:00:00,195.24,196.14,194.73,194.78,18491.0,194.187,195.0821,193.6798,193.7295,18491.0
2022-06-03 10:05:00,194.63,194.94,194.0,194.38,17535.0,193.5803,193.8886,192.9537,193.3316,17535.0
2022-06-03 10:10:00,194.27,194.49,193.44,193.99,27462.0,193.2222,193.441,192.3967,192.9437,27462.0
2022-06-03 10:15:00,194.13,194.43,193.7,193.97,13178.0,193.083,193.3814,192.6553,192.9239,13178.0
2022-06-03 10:20:00,193.8,194.31,193.17,194.12,14010.0,192.7548,193.262,192.1282,193.073,14010.0
2022-06-03 10:25:00,193.99,194.12,193.4,193.81,9600.0,192.9437,193.073,192.3569,192.7647,9600.0
2022-06-03 10:30:00,193.79,193.94,193.38,193.63,10968.0,192.7448,192.894,192.337,192.5857,10968.0
2022-06-03 10:35:00,193.65,193.66,192.44,192.78,26834.0,192.6056,192.6155,191.4021,191.7403,26834.0
2022-06-03 10:40:00,192.77,192.78,192.1,192.7,17931.0,191.7303,191.7403,191.0639,191.6607,17931.0
2022-06-03 10:45:00,192.69,193.24,192.69,192.8,15964.0,191.6508,192.1978,191.6508,191.7602,15964.0
2022-06-03 10:50:00,192.8,192.8,191.77,191.77,15913.0,191.7602,191.7602,190.7357,190.7357,15913.0
2022-06-03 10:55:00,191.76,192.12,191.5,191.62,16250.0,190.7258,191.0838,190.4672,190.5865,16250.0
2022-06-03 11:00:00,191.58,191.77,191.08,191.21,16082.0,190.5467,190.7357,190.0494,190.1787,16082.0
2022-06-03 11:05:00,191.27,191.51,191.03,191.28,12817.0,190.2384,190.4771,189.9997,190.2484,12817.0
2022-06-03 11:10:00,191.24,191.34,190.86,191.23,13728.0,190.2086,190.308,189.8306,190.1986,13728.0
2022-06-03 11:15:00,191.2,191.41,190.98,191.18,23973.0,190.1688,190.3777,189.95,190.1489,23973.0
2022-06-03 11:20:00,191.18,191.23,190.64,190.85,16109.0,190.1489,190.1986,189.6118,189.8207,16109.0
2022-06-03 11:25:00,190.63,190.96,190.59,190.96,13402.0,189.6019,189.9301,189.5621,189.9301,13402.0
2022-06-03 11:30:00,191.19,191.5,191.05,191.37,11459.0,190.1588,190.4672,190.0196,190.3379,11459.0
2022-06-03 11:35:00,191.41,191.87,191.27,191.57,12088.0,190.3777,190.8352,190.2384,190.5368,12088.0
2022-06-03 11:40:00,191.64,191.66,191.3,191.46,7696.0,190.6064,190.6263,190.2683,190.4274,7696.0
2022-06-03 11:45:00,191.54,191.54,190.98,191.06,13064.0,190.507,190.507,189.95,190.0295,13064.0
2022-06-03 11:50:00,191.11,191.32,191.02,191.05,7900.0,190.0793,190.2881,189.9898,190.0196,7900.0
2022-06-03 11:55:00,191.04,191.31,190.95,191.13,6047.0,190.0097,190.2782,189.9201,190.0992,6047.0
2022-06-03 12:00:00,191.12,191.83,191.12,191.76,7025.0,190.0892,190.7954,190.0892,190.7258,7025.0
2022-06-03 12:05:00,191.79,191.84,191.15,191.15,8227.0,190.7556,190.8053,190.1191,190.1191,8227.0
2022-06-03 12:10:00,191.15,191.56,190.92,191.46,7471.0,190.1191,190.5269,189.8903,190.4274,7471.0
2022-06-03 12:15:00,191.44,191.78,191.04,191.05,6091.0,190.4075,190.7457,190.0097,190.0196,6091.0
2022-06-03 12:20:00,191.08,192.16,191.07,191.94,14341.0,190.0494,191.1236,190.0395,190.9048,14341.0
2022-06-03 12:25:00,191.89,192.01,191.65,191.8,6598.0,190.8551,190.9744,190.6164,190.7656,6598.0
2022-06-03 12:30:00,191.82,191.96,191.66,191.78,5660.0,190.7854,190.9247,190.6263,190.7457,5660.0
2022-06-03 12:35:00,191.79,192.46,191.78,192.45,12176.0,190.7556,191.422,190.7457,191.4121,12176.0
2022-06-03 12:40:00,192.37,192.49,192.02,192.17,3550.0,191.3325,191.4518,190.9844,191.1336,3550.0
2022-06-03 12:45:00,192.2,192.71,192.1,192.62,8150.0,191.1634,191.6706,191.0639,191.5811,8150.0
2022-06-03 12:50:00,192.43,192.45,191.91,192.34,4936.0,191.3922,191.4121,190.875,191.3026,4936.0
2022-06-03 12:55:00,192.34,192.64,192.34,192.49,5087.0,191.3026,191.601,191.3026,191.4518,5087.0
2022-06-03 13:00:00,192.52,193.35,192.51,193.3,11475.0,191.4817,192.3072,191.4717,192.2575,11475.0
2022-06-03 13:05:00,193.32,193.32,192.71,192.84,7325.0,192.2774,192.2774,191.6706,191.7999,7325.0
2022-06-03 13:10:00,192.81,192.92,192.42,192.42,6909.0,191.7701,191.8795,191.3822,191.3822,6909.0
2022-06-03 13:15:00,192.37,192.37,191.5,191.62,19764.0,191.3325,191.3325,190.4672,190.5865,19764.0
2022-06-03 13:20:00,191.73,192.0,191.47,192.0,11456.0,190.6959,190.9645,190.4373,190.9645,11456.0
2022-06-03 13:25:00,192.02,192.02,191.42,191.8,12143.0,190.9844,190.9844,190.3876,190.7656,12143.0
2022-06-03 13:30:00,191.75,191.75,191.28,191.57,6259.0,190.7158,190.7158,190.2484,190.5368,6259.0
2022-06-03 13:35:00,191.56,191.85,191.48,191.58,6180.0,190.5269,190.8153,190.4473,190.5467,6180.0
2022-06-03 13:40:00,191.62,191.66,190.99,191.25,8956.0,190.5865,190.6263,189.9599,190.2185,8956.0
2022-06-03 13:45:00,191.28,191.3,191.03,191.16,9158.0,190.2484,190.2683,189.9997,190.129,9158.0
2022-06-03 13:50:00,191.16,191.4,191.11,191.2,6783.0,190.129,190.3677,190.0793,190.1688,6783.0
2022-06-03 13:55:00,191.17,191.46,191.17,191.29,4400.0,190.139,190.4274,190.139,190.2583,4400.0
2022-06-03 14:00:00,191.28,191.42,191.01,191.32,7749.0,190.2484,190.3876,189.9798,190.2881,7749.0
2022-06-03 14:05:00,191.3,191.41,191.09,191.13,5928.0,190.2683,190.3777,190.0594,190.0992,5928.0
2022-06-03 14:10:00,191.17,191.3,191.05,191.22,6246.0,190.139,190.2683,190.0196,190.1887,6246.0
2022-06-03 14:15:00,191.31,191.45,190.96,191.43,8210.0,190.2782,190.4174,189.9301,190.3976,8210.0
2022-06-03 14:20:00,191.45,191.45,191.12,191.25,7261.0,190.4174,190.4174,190.0892,190.2185,7261.0
2022-06-03 14:25:00,191.26,191.85,191.22,191.85,9960.0,190.2285,190.8153,190.1887,190.8153,9960.0
2022-06-03 14:30:00,191.83,191.84,191.25,191.33,6210.0,190.7954,190.8053,190.2185,190.2981,6210.0
2022-06-03 14:35:00,191.35,191.35,190.82,190.96,9776.0,190.318,190.318,189.7908,189.9301,9776.0
2022-06-03 14:40:00,190.96,191.12,190.9,191.12,7150.0,189.9301,190.0892,189.8704,190.0892,7150.0
2022-06-03 14:45:00,191.15,191.18,190.84,191.04,7134.0,190.1191,190.1489,189.8107,190.0097,7134.0
2022-06-03 14:50:00,191.04,191.04,190.55,190.77,25353.0,190.0097,190.0097,189.5223,189.7411,25353.0
2022-06-03 14:55:00,190.75,191.01,190.59,190.8,14888.0,189.7212,189.9798,189.5621,189.7709,14888.0
2022-06-03 15:00:00,190.81,190.98,190.42,190.73,12672.0,189.7809,189.95,189.393,189.7013,12672.0
2022-06-03 15:05:00,190.72,190.73,190.21,190.39,11808.0,189.6914,189.7013,189.1841,189.3632,11808.0
2022-06-03 15:10:00,190.31,190.5,190.12,190.16,9967.0,189.2836,189.4726,189.0946,189.1344,9967.0
2022-06-03 15:15:00,190.16,190.29,190.05,190.19,10368.0,189.1344,189.2637,189.025,189.1642,10368.0
2022-06-03 15:20:00,190.3,190.3,189.87,189.96,13001.0,189.2736,189.2736,188.846,188.9355,13001.0
2022-06-03 15:25:00,189.97,190.3,189.85,190.3,9543.0,188.9454,189.2736,188.8261,189.2736,9543.0
2022-06-03 15:30:00,190.31,190.31,190.05,190.19,7655.0,189.2836,189.2836,189.025,189.1642,7655.0
2022-06-03 15:35:00,190.13,190.62,190.13,190.24,15279.0,189.1046,189.5919,189.1046,189.214,15279.0
2022-06-03 15:40:00,190.3,190.51,189.78,189.84,15972.0,189.2736,189.4825,188.7565,188.8161,15972.0
2022-06-03 15:45:00,189.88,190.52,189.8,190.3,17526.0,188.8559,189.4925,188.7763,189.2736,17526.0
2022-06-03 15:50:00,190.18,190.72,189.83,190.67,24441.0,189.1543,189.6914,188.8062,189.6417,24441.0
2022-06-03 15:55:00,190.84,190.91,190.58,190.62,17466.0,189.8107,189.8804,189.5521,189.5919,17466.0
2022-06-06 09:30:00,193.99,194.61,193.39,193.78,49978.0,192.9437,193.5604,192.347,192.7349,49978.0
2022-06-06 09:35:00,193.79,193.85,192.15,192.6,31709.0,192.7448,192.8045,191.1137,191.5612,31709.0
2022-06-06 09:40:00,192.61,193.15,192.13,192.72,30264.0,191.5712,192.1083,191.0938,191.6806,30264.0
2022-06-06 09:45:00,192.77,193.1,191.28,191.6,23150.0,191.7303,192.0585,190.2484,190.5666,23150.0
2022-06-06 09:50:00,191.63,191.8,190.92,191.66,18505.0,190.5965,190.7656,189.8903,190.6263,18505.0
2022-06-06 09:55:00,191.65,192.14,191.09,192.08,15449.0,190.6164,191.1037,190.0594,191.044,15449.0
2022-06-06 10:00:00,192.09,193.3,192.09,193.07,22530.0,191.054,192.2575,191.054,192.0287,22530.0
2022-06-06 10:05:00,192.99,193.38,192.87,192.96,16736.0,191.9491,192.337,191.8298,191.9193,16736.0
2022-06-06 10:10:00,192.97,193.35,192.46,193.2,12982.0,191.9292,192.3072,191.422,192.158,12982.0
2022-06-06 10:15:00,193.32,193.66,192.63,193.62,11777.0,192.2774,192.6155,191.5911,192.5757,11777.0
2022-06-06 10:20:00,193.53,194.23,193.3,194.12,18450.0,192.4862,193.1825,192.2575,193.073,18450.0
2022-06-06 10:25:00,193.93,194.17,193.61,194.01,7073.0,192.8841,193.1228,192.5658,192.9636,7073.0
2022-06-06 10:30:00,193.98,194.39,193.89,194.27,19324.0,192.9338,193.3416,192.8443,193.2222,19324.0
2022-06-06 10:35:00,194.26,194.35,193.86,194.26,11558.0,193.2123,193.3018,192.8144,193.2123,11558.0
2022-06-06 10:40:00,194.4,194.5,193.6,193.94,14590.0,193.3515,193.451,192.5558,192.894,14590.0
2022-06-06 10:45:00,193.8,193.96,193.47,193.7,9636.0,192.7548,192.9139,192.4265,192.6553,9636.0
2022-06-06 10:50:00,193.91,194.13,193.16,193.26,11717.0,192.8642,193.083,192.1182,192.2177,11717.0
2022-06-06 10:55:00,193.26,193.39,192.96,193.2,12253.0,192.2177,192.347,191.9193,192.158,12253.0
2022-06-06 11:00:00,193.3,193.66,193.28,193.39,9525.0,192.2575,192.6155,192.2376,192.347,9525.0
2022-06-06 11:05:00,193.24,193.4,192.26,192.38,14994.0,192.1978,192.3569,191.2231,191.3424,14994.0
2022-06-06 11:10:00,192.37,192.37,191.57,191.72,12841.0,191.3325,191.3325,190.5368,190.686,12841.0
2022-06-06 11:15:00,191.64,191.68,190.55,190.73,22911.0,190.6064,190.6462,189.5223,189.7013,22911.0
2022-06-06 11:20:00,190.72,191.34,190.59,191.02,13807.0,189.6914,190.308,189.5621,189.9898,13807.0
2022-06-06 11:25:00,191.01,191.39,190.94,191.23,8193.0,189.9798,190.3578,189.9102,190.1986,8193.0
2022-06-06 11:30:00,191.2,191.36,190.93,190.99,7110.0,190.1688,190.3279,189.9002,189.9599,7110.0
2022-06-06 11:35:00,190.92,191.38,190.86,191.08,9969.0,189.8903,190.3478,189.8306,190.0494,9969.0
2022-06-06 11:40:00,191.08,191.21,190.91,191.14,7189.0,190.0494,190.1787,189.8804,190.1091,7189.0
2022-06-06 11:45:00,191.25,191.4,190.8,190.8,10235.0,190.2185,190.3677,189.7709,189.7709,10235.0
2022-06-06 11:50:00,190.77,190.95,190.65,190.71,10916.0,189.7411,189.9201,189.6218,189.6814,10916.0
2022-06-06 11:55:00,190.71,190.8,190.53,190.53,12098.0,189.6814,189.7709,189.5024,189.5024,12098.0
2022-06-06 12:00:00,190.5,190.5,188.77,189.12,21641.0,189.4726,189.4726,187.7519,188.1,21641.0
2022-06-06 12:05:00,189.14,189.51,189.04,189.04,8326.0,188.1199,188.4879,188.0204,188.0204,8326.0
2022-06-06 12:10:00,189.0,189.23,188.75,188.89,6469.0,187.9807,188.2094,187.732,187.8713,6469.0
2022-06-06 12:15:00,188.95,189.12,188.78,189.11,6229.0,187.9309,188.1,187.7618,188.0901,6229.0
2022-06-06 12:20:00,189.08,189.28,188.81,188.81,6257.0,188.0602,188.2591,187.7917,187.7917,6257.0
2022-06-06 12:25:00,188.8,189.1,188.66,188.79,6529.0,187.7817,188.0801,187.6425,187.7718,6529.0
2022-06-06 12:30:00,188.73,189.16,188.45,189.12,6042.0,187.7121,188.1398,187.4336,188.1,6042.0
2022-06-06 12:35:00,189.09,189.47,189.07,189.47,4709.0,188.0702,188.4481,188.0503,188.4481,4709.0
2022-06-06 12:40:00,189.44,189.54,189.13,189.47,7832.0,188.4183,188.5177,188.11,188.4481,7832.0
2022-06-06 12:45:00,189.45,189.64,189.26,189.34,5175.0,188.4282,188.6172,188.2393,188.3188,5175.0
2022-06-06 12:50:00,189.25,189.6,189.08,189.57,5522.0,188.2293,188.5774,188.0602,188.5476,5522.0
2022-06-06 12:55:00,189.51,189.76,189.4,189.58,6650.0,188.4879,188.7366,188.3785,188.5575,6650.0
2022-06-06 13:00:00,189.62,189.64,189.26,189.37,6738.0,188.5973,188.6172,188.2393,188.3487,6738.0
2022-06-06 13:05:00,189.39,189.64,189.31,189.64,11310.0,188.3686,188.6172,188.289,188.6172,11310.0
2022-06-06 13:10:00,189.6,189.72,188.82,189.15,3625.0,188.5774,188.6968,187.8016,188.1298,3625.0
2022-06-06 13:15:00,189.17,189.2,188.74,189.04,6400.0,188.1497,188.1796,187.7221,188.0204,6400.0
2022-06-06 13:20:00,188.91,189.14,188.67,188.95,10291.0,187.8911,188.1199,187.6524,187.9309,10291.0
2022-06-06 13:25:00,188.94,189.37,188.85,189.34,5090.0,187.921,188.3487,187.8315,188.3188,5090.0
2022-06-06 13:30:00,189.28,189.75,189.27,189.43,5381.0,188.2591,188.7266,188.2492,188.4083,5381.0
2022-06-06 13:35:00,189.41,192.05,189.33,191.67,49721.0,188.3884,191.0142,188.3089,190.6363,49721.0
2022-06-06 13:40:00,191.67,193.08,191.34,192.71,51324.0,190.6363,192.0387,190.308,191.6706,51324.0
2022-06-06 13:45:00,192.75,194.49,192.61,194.37,49539.0,191.7104,193.441,191.5712,193.3217,49539.0
2022-06-06 13:50:00,194.28,195.94,193.88,195.83,69090.0,193.2322,194.8832,192.8343,194.7738,69090.0
2022-06-06 13:55:00,195.81,196.59,195.66,196.25,43996.0,194.7539,195.5297,194.6047,195.1916,43996.0
2022-06-06 14:00:00,196.24,196.9,195.84,195.84,39447.0,195.1816,195.8381,194.7838,194.7838,39447.0
2022-06-06 14:05:00,195.87,196.15,195.43,195.76,26159.0,194.8136,195.0921,194.376,194.7042,26159.0
2022-06-06 14:10:00,195.84,195.84,194.59,194.62,27073.0,194.7838,194.7838,193.5405,193.5703,27073.0
2022-06-06 14:15:00,194.68,194.95,194.22,194.67,21555.0,193.63,193.8986,193.1725,193.6201,21555.0
2022-06-06 14:20:00,194.59,194.59,193.39,193.57,26470.0,193.5405,193.5405,192.347,192.526,26470.0
2022-06-06 14:25:00,193.56,193.84,193.15,193.48,20055.0,192.5161,192.7946,192.1083,192.4365,20055.0
2022-06-06 14:30:00,193.24,193.94,193.11,193.7,17201.0,192.1978,192.894,192.0685,192.6553,17201.0
2022-06-06 14:35:00,193.55,193.74,192.73,192.79,12023.0,192.5061,192.6951,191.6905,191.7502,12023.0
2022-06-06 14:40:00,192.83,193.46,192.78,193.39,14949.0,191.79,192.4166,191.7403,192.347,14949.0
2022-06-06 14:45:00,193.35,194.87,193.22,194.52,39010.0,192.3072,193.819,192.1779,193.4709,39010.0
2022-06-06 14:50:00,194.54,194.54,193.34,194.34,18875.0,193.4908,193.4908,192.2973,193.2919,18875.0
2022-06-06 14:55:00,194.28,194.79,194.12,194.57,10380.0,193.2322,193.7394,193.073,193.5206,10380.0
2022-06-06 15:00:00,194.47,194.69,194.0,194.51,13870.0,193.4212,193.64,192.9537,193.4609,13870.0
2022-06-06 15:05:00,194.48,194.59,193.81,194.11,10097.0,193.4311,193.5405,192.7647,193.0631,10097.0
2022-06-06 15:10:00,194.16,194.51,193.93,194.3,12880.0,193.1128,193.4609,192.8841,193.2521,12880.0
2022-06-06 15:15:00,194.27,194.83,193.64,193.64,15536.0,193.2222,193.7792,192.5956,192.5956,15536.0
2022-06-06 15:20:00,193.5,194.5,193.33,194.22,12330.0,192.4564,193.451,192.2873,193.1725,12330.0
2022-06-06 15:25:00,194.19,194.45,194.08,194.21,12929.0,193.1427,193.4013,193.0333,193.1626,12929.0
2022-06-06 15:30:00,194.18,194.95,194.18,194.58,13308.0,193.1327,193.8986,193.1327,193.5306,13308.0
2022-06-06 15:35:00,194.47,194.55,193.76,194.06,15500.0,193.4212,193.5007,192.715,193.0134,15500.0
2022-06-06 15:40:00,193.94,194.83,193.83,194.66,15699.0,192.894,193.7792,192.7846,193.6101,15699.0
2022-06-06 15:45:00,194.65,194.7,193.98,194.19,18637.0,193.6002,193.6499,192.9338,193.1427,18637.0
2022-06-06 15:50:00,194.25,194.95,194.25,194.89,23777.0,193.2023,193.8986,193.2023,193.8389,23777.0
2022-06-06 15:55:00,194.86,195.0,194.07,194.23,25954.0,193.8091,193.9483,193.0233,193.1825,25954.0
2022-06-07 09:30:00,191.97,193.45,191.5,193.35,36280.0,190.9346,192.4067,190.4672,192.3072,36280.0
2022-06-07 09:35:00,193.44,194.16,193.11,193.28,28060.0,192.3967,193.1128,192.0685,192.2376,28060.0
2022-06-07 09:40:00,193.44,194.5,193.22,194.28,19521.0,192.3967,193.451,192.1779,193.2322,19521.0
2022-06-07 09:45:00,194.21,194.75,193.92,194.45,25926.0,193.1626,193.6996,192.8741,193.4013,25926.0
2022-06-07 09:50:00,194.47,194.84,193.33,193.4,17599.0,193.4212,193.7892,192.2873,192.3569,17599.0
2022-06-07 09:55:00,193.42,193.63,192.8,193.02,17747.0,192.3768,192.5857,191.7602,191.979,17747.0
2022-06-07 10:00:00,193.0,193.27,192.68,193.2,18061.0,191.9591,192.2276,191.6408,192.158,18061.0
2022-06-07 10:05:00,193.19,193.39,192.35,192.55,14160.0,192.1481,192.347,191.3126,191.5115,14160.0
2022-06-07 10:10:00,192.56,192.88,192.36,192.7,10147.0,191.5215,191.8397,191.3225,191.6607,10147.0
2022-06-07 10:15:00,193.0,193.5,192.77,193.13,14592.0,191.9591,192.4564,191.7303,192.0884,14592.0
2022-06-07 10:20:00,193.23,193.89,193.23,193.7,10159.0,192.1878,192.8443,192.1878,192.6553,10159.0
2022-06-07 10:25:00,193.56,194.41,193.55,194.39,23834.0,192.5161,193.3615,192.5061,193.3416,23834.0
2022-06-07 10:30:00,194.41,195.16,194.3,195.15,14521.0,193.3615,194.1074,193.2521,194.0975,14521.0
2022-06-07 10:35:00,195.14,196.1,195.09,195.66,14602.0,194.0875,195.0424,194.0378,194.6047,14602.0
2022-06-07 10:40:00,195.66,196.18,195.61,195.8,11264.0,194.6047,195.1219,194.555,194.744,11264.0
2022-06-07 10:45:00,195.99,196.51,195.92,196.39,14430.0,194.933,195.4502,194.8633,195.3308,14430.0
2022-06-07 10:50:00,196.37,196.46,195.73,195.92,8254.0,195.3109,195.4004,194.6744,194.8633,8254.0
2022-06-07 10:55:00,195.79,196.01,195.6,195.93,10284.0,194.734,194.9529,194.5451,194.8733,10284.0
2022-06-07 11:00:00,195.95,195.95,195.1,195.11,8448.0,194.8932,194.8932,194.0478,194.0577,8448.0
2022-06-07 11:05:00,195.11,195.54,194.9,195.3,6629.0,194.0577,194.4854,193.8488,194.2467,6629.0
2022-06-07 11:10:00,195.21,195.65,195.15,195.42,10127.0,194.1572,194.5948,194.0975,194.366,10127.0
2022-06-07 11:15:00,195.46,195.46,194.72,194.86,9624.0,194.4058,194.4058,193.6698,193.8091,9624.0
2022-06-07 11:20:00,194.85,194.97,194.2,194.47,13535.0,193.7991,193.9185,193.1526,193.4212,13535.0
2022-06-07 11:25:00,194.38,194.48,193.76,194.1,11246.0,193.3316,193.4311,192.715,193.0532,11246.0
2022-06-07 11:30:00,194.08,194.1,193.46,193.83,10635.0,193.0333,193.0532,192.4166,192.7846,10635.0
2022-06-07 11:35:00,193.83,194.06,193.51,194.01,7786.0,192.7846,193.0134,192.4663,192.9636,7786.0
2022-06-07 11:40:00,193.95,194.19,193.71,194.01,17783.0,192.904,193.1427,192.6653,192.9636,17783.0
2022-06-07 11:45:00,194.11,194.25,193.47,193.56,6518.0,193.0631,193.2023,192.4265,192.5161,6518.0
2022-06-07 11:50:00,193.5,194.05,193.5,193.74,6499.0,192.4564,193.0034,192.4564,192.6951,6499.0
2022-06-07 11:55:00,193.65,194.48,193.65,194.39,7432.0,192.6056,193.4311,192.6056,193.3416,7432.0
2022-06-07 12:00:00,194.41,194.57,194.0,194.03,9317.0,193.3615,193.5206,192.9537,192.9835,9317.0
2022-06-07 12:05:00,194.02,194.06,193.67,193.96,9065.0,192.9736,193.0134,192.6255,192.9139,9065.0
2022-06-07 12:10:00,193.97,193.99,193.8,193.99,4566.0,192.9239,192.9437,192.7548,192.9437,4566.0
2022-06-07 12:15:00,193.96,193.97,193.32,193.85,12781.0,192.9139,192.9239,192.2774,192.8045,12781.0
2022-06-07 12:20:00,193.82,193.92,193.6,193.84,5769.0,192.7747,192.8741,192.5558,192.7946,5769.0
2022-06-07 12:25:00,193.69,194.0,193.68,193.8,6190.0,192.6454,192.9537,192.6354,192.7548,6190.0
2022-06-07 12:30:00,193.8,194.17,193.57,194.14,7551.0,192.7548,193.1228,192.526,193.0929,7551.0
2022-06-07 12:35:00,194.14,194.2,193.89,194.16,5373.0,193.0929,193.1526,192.8443,193.1128,5373.0
2022-06-07 12:40:00,194.2,194.57,194.04,194.08,11414.0,193.1526,193.5206,192.9935,193.0333,11414.0
2022-06-07 12:45:00,194.12,194.25,193.79,193.85,10224.0,193.073,193.2023,192.7448,192.8045,10224.0
2022-06-07 12:50:00,193.84,194.29,193.59,194.15,8131.0,192.7946,193.2421,192.5459,193.1029,8131.0
2022-06-07 12:55:00,194.18,194.22,193.72,194.02,6448.0,193.1327,193.1725,192.6752,192.9736,6448.0
2022-06-07 13:00:00,194.01,194.12,193.54,194.12,7807.0,192.9636,193.073,192.4962,193.073,7807.0
2022-06-07 13:05:00,194.12,194.28,193.94,194.22,5631.0,193.073,193.2322,192.894,193.1725,5631.0
2022-06-07 13:10:00,194.24,194.36,194.1,194.27,6101.0,193.1924,193.3117,193.0532,193.2222,6101.0
2022-06-07 13:15:00,194.28,194.55,194.21,194.52,5559.0,193.2322,193.5007,193.1626,193.4709,5559.0
2022-06-07 13:20:00,194.5,194.52,194.04,194.16,7349.0,193.451,193.4709,192.9935,193.1128,7349.0
2022-06-07 13:25:00,194.17,194.34,194.07,194.27,11469.0,193.1228,193.2919,193.0233,193.2222,11469.0
2022-06-07 13:30:00,194.33,194.39,193.98,194.28,10650.0,193.2819,193.3416,192.9338,193.2322,10650.0
2022-06-07 13:35:00,194.27,194.45,194.0,194.3,9743.0,193.2222,193.4013,192.9537,193.2521,9743.0
2022-06-07 13:40:00,194.4,194.4,193.94,194.02,10764.0,193.3515,193.3515,192.894,192.9736,10764.0
2022-06-07 13:45:00,194.05,194.3,193.9,194.11,8172.0,193.0034,193.2521,192.8542,193.0631,8172.0
2022-06-07 13:50:00,194.19,194.41,193.98,194.05,16802.0,193.1427,193.3615,192.9338,193.0034,16802.0
2022-06-07 13:55:00,194.02,194.19,193.87,194.12,7172.0,192.9736,193.1427,192.8244,193.073,7172.0
2022-06-07 14:00:00,194.04,194.27,193.9,194.21,12578.0,192.9935,193.2222,192.8542,193.1626,12578.0
2022-06-07 14:05:00,194.23,194.93,194.09,194.9,13526.0,193.1825,193.8787,193.0432,193.8488,13526.0
2022-06-07 14:10:00,194.91,195.02,194.71,194.99,10728.0,193.8588,193.9682,193.6599,193.9384,10728.0
2022-06-07 14:15:00,194.92,194.99,194.49,194.55,5908.0,193.8687,193.9384,193.441,193.5007,5908.0
2022-06-07 14:20:00,194.6,194.78,194.43,194.7,3466.0,193.5505,193.7295,193.3814,193.6499,3466.0
2022-06-07 14:25:00,194.71,194.94,194.5,194.74,8322.0,193.6599,193.8886,193.451,193.6897,8322.0
2022-06-07 14:30:00,194.74,194.94,194.57,194.91,6366.0,193.6897,193.8886,193.5206,193.8588,6366.0
2022-06-07 14:35:00,194.9,194.95,194.7,194.91,6275.0,193.8488,193.8986,193.6499,193.8588,6275.0
2022-06-07 14:40:00,194.88,194.92,194.12,194.19,8934.0,193.8289,193.8687,193.073,193.1427,8934.0
2022-06-07 14:45:00,194.17,194.42,194.0,194.0,10645.0,193.1228,193.3714,192.9537,192.9537,10645.0
2022-06-07 14:50:00,194.05,194.3,194.05,194.28,5323.0,193.0034,193.2521,193.0034,193.2322,5323.0
2022-06-07 14:55:00,194.23,194.35,194.05,194.28,7593.0,193.1825,193.3018,193.0034,193.2322,7593.0
2022-06-07 15:00:00,194.25,194.64,194.25,194.63,6933.0,193.2023,193.5902,193.2023,193.5803,6933.0
2022-06-07 15:05:00,194.65,194.92,194.59,194.83,7200.0,193.6002,193.8687,193.5405,193.7792,7200.0
2022-06-07 15:10:00,194.87,194.99,194.5,194.67,9482.0,193.819,193.9384,193.451,193.6201,9482.0
2022-06-07 15:15:00,194.7,194.88,194.66,194.83,7100.0,193.6499,193.8289,193.6101,193.7792,7100.0
2022-06-07 15:20:00,194.84,194.94,194.6,194.68,8000.0,193.7892,193.8886,193.5505,193.63,8000.0
2022-06-07 15:25:00,194.7,194.83,194.59,194.66,11746.0,193.6499,193.7792,193.5405,193.6101,11746.0
2022-06-07 15:30:00,194.66,195.18,194.57,195.18,23761.0,193.6101,194.1273,193.5206,194.1273,23761.0
2022-06-07 15:35:00,195.2,195.39,195.0,195.39,14067.0,194.1472,194.3362,193.9483,194.3362,14067.0
2022-06-07 15:40:00,195.42,195.43,194.91,195.09,11728.0,194.366,194.376,193.8588,194.0378,11728.0
2022-06-07 15:45:00,195.08,195.5,195.07,195.47,9815.0,194.0279,194.4456,194.0179,194.4158,9815.0
2022-06-07 15:50:00,195.29,195.95,195.29,195.79,31070.0,194.2367,194.8932,194.2367,194.734,31070.0
2022-06-07 15:55:00,195.68,195.84,195.51,195.56,12652.0,194.6246,194.7838,194.4555,194.5053,12652.0
2022-06-08 09:30:00,194.6,197.64,194.6,197.19,32973.0,193.5505,196.5741,193.5505,196.1265,32973.0
2022-06-08 09:35:00,197.13,198.26,197.0,197.98,46077.0,196.0668,197.1907,195.9375,196.9122,46077.0
2022-06-08 09:40:00,197.74,198.08,197.16,197.48,26950.0,196.6735,197.0117,196.0966,196.4149,26950.0
2022-06-08 09:45:00,197.49,198.63,197.18,198.46,24322.0,196.4249,197.5587,196.1165,197.3896,24322.0
2022-06-08 09:50:00,198.3,199.1,198.3,198.93,29971.0,197.2305,198.0262,197.2305,197.8571,29971.0
2022-06-08 09:55:00,198.97,199.62,198.97,199.13,30688.0,197.8969,198.5434,197.8969,198.056,30688.0
2022-06-08 10:00:00,199.16,199.87,198.74,199.85,25482.0,198.0859,198.792,197.6681,198.7721,25482.0
2022-06-08 10:05:00,199.88,200.43,199.62,200.06,24911.0,198.802,199.349,198.5434,198.981,24911.0
2022-06-08 10:10:00,200.02,200.02,198.61,198.88,23470.0,198.9412,198.9412,197.5388,197.8074,23470.0
2022-06-08 10:15:00,198.71,199.49,198.53,199.49,20945.0,197.6383,198.4141,197.4593,198.4141,20945.0
2022-06-08 10:20:00,199.59,200.3,199.4,200.3,15641.0,198.5135,199.2197,198.3246,199.2197,15641.0
2022-06-08 10:25:00,200.21,200.45,199.72,199.77,17758.0,199.1302,199.3689,198.6428,198.6926,17758.0
2022-06-08 10:30:00,199.69,200.69,199.47,200.55,14999.0,198.613,199.6076,198.3942,199.4684,14999.0
2022-06-08 10:35:00,200.69,200.8,200.11,200.46,13478.0,199.6076,199.717,199.0307,199.3789,13478.0
2022-06-08 10:40:00,200.5,200.8,199.56,199.77,15591.0,199.4186,199.717,198.4837,198.6926,15591.0
2022-06-08 10:45:00,199.84,200.04,199.15,199.3,13421.0,198.7622,198.9611,198.0759,198.2251,13421.0
2022-06-08 10:50:00,199.43,200.26,199.43,200.12,15162.0,198.3544,199.1799,198.3544,199.0407,15162.0
2022-06-08 10:55:00,200.11,200.11,199.34,199.41,11433.0,199.0307,199.0307,198.2649,198.3345,11433.0
2022-06-08 11:00:00,199.49,199.52,199.05,199.21,15557.0,198.4141,198.4439,197.9765,198.1356,15557.0
2022-06-08 11:05:00,199.19,199.87,199.19,199.46,7474.0,198.1157,198.792,198.1157,198.3842,7474.0
2022-06-08 11:10:00,199.46,200.07,199.3,199.85,9464.0,198.3842,198.991,198.2251,198.7721,9464.0
2022-06-08 11:15:00,199.87,201.21,199.7,200.94,18134.0,198.792,200.1248,198.6229,199.8563,18134.0
2022-06-08 11:20:00,200.82,200.94,200.55,200.67,8038.0,199.7369,199.8563,199.4684,199.5877,8038.0
2022-06-08 11:25:00,200.74,201.76,200.74,201.6,23495.0,199.6573,200.6718,199.6573,200.5127,23495.0
2022-06-08 11:30:00,201.61,202.0,201.46,201.51,33051.0,200.5226,200.9105,200.3735,200.4232,33051.0
2022-06-08 11:35:00,201.52,201.54,201.08,201.46,13374.0,200.4331,200.453,199.9955,200.3735,13374.0
2022-06-08 11:40:00,201.42,201.77,200.58,200.58,14685.0,200.3337,200.6818,199.4982,199.4982,14685.0
2022-06-08 11:45:00,200.63,200.88,200.41,200.41,8224.0,199.5479,199.7966,199.3291,199.3291,8224.0
2022-06-08 11:50:00,200.35,200.51,200.18,200.26,10786.0,199.2694,199.4286,199.1004,199.1799,10786.0
2022-06-08 11:55:00,200.27,200.36,199.96,199.96,8518.0,199.1899,199.2794,198.8815,198.8815,8518.0
2022-06-08 12:00:00,199.95,200.53,199.71,200.16,10302.0,198.8716,199.4485,198.6329,199.0805,10302.0
2022-06-08 12:05:00,200.17,200.17,199.65,199.79,6459.0,199.0904,199.0904,198.5732,198.7125,6459.0
2022-06-08 12:10:00,199.81,200.12,199.64,200.03,10029.0,198.7324,199.0407,198.5633,198.9512,10029.0
2022-06-08 12:15:00,199.89,200.14,199.72,200.06,10525.0,198.8119,199.0606,198.6428,198.981,10525.0
2022-06-08 12:20:00,200.2,200.2,199.4,199.58,8386.0,199.1203,199.1203,198.3246,198.5036,8386.0
2022-06-08 12:25:00,199.57,199.59,199.0,199.53,6969.0,198.4937,198.5135,197.9267,198.4539,6969.0
2022-06-08 12:30:00,199.51,199.51,198.72,198.85,11358.0,198.434,198.434,197.6482,197.7775,11358.0
2022-06-08 12:35:00,198.82,198.9,198.22,198.29,10350.0,197.7477,197.8273,197.1509,197.2206,10350.0
2022-06-08 12:40:00,198.37,198.45,197.82,197.82,94707.0,197.3001,197.3797,196.7531,196.7531,94707.0
2022-06-08 12:45:00,197.84,198.1,197.5,198.01,97879.0,196.773,197.0316,196.4348,196.9421,97879.0
2022-06-08 12:50:00,198.07,198.19,197.82,198.04,8073.0,197.0017,197.1211,196.7531,196.9719,8073.0
2022-06-08 12:55:00,197.98,198.41,197.94,198.4,7250.0,196.9122,197.3399,196.8724,197.33,7250.0
2022-06-08 13:00:00,198.25,198.35,197.75,197.87,12499.0,197.1808,197.2802,196.6835,196.8028,12499.0
2022-06-08 13:05:00,197.91,198.28,197.91,198.22,7312.0,196.8426,197.2106,196.8426,197.1509,7312.0
2022-06-08 13:10:00,198.12,198.31,197.85,198.19,5729.0,197.0515,197.2404,196.7829,197.1211,5729.0
2022-06-08 13:15:00,198.11,198.16,197.71,198.06,10284.0,197.0415,197.0913,196.6437,196.9918,10284.0
2022-06-08 13:20:00,197.96,198.13,197.88,198.13,4621.0,196.8923,197.0614,196.8128,197.0614,4621.0
2022-06-08 13:25:00,198.19,198.19,197.6,197.63,5850.0,197.1211,197.1211,196.5343,196.5641,5850.0
2022-06-08 13:30:00,197.56,197.64,197.03,197.32,7685.0,196.4945,196.5741,195.9673,196.2558,7685.0
2022-06-08 13:35:00,197.38,197.42,196.77,196.86,6369.0,196.3155,196.3552,195.7088,195.7983,6369.0
2022-06-08 13:40:00,196.86,197.59,196.86,197.54,12638.0,195.7983,196.5243,195.7983,196.4746,12638.0
2022-06-08 13:45:00,197.52,197.83,197.39,197.59,7713.0,196.4547,196.763,196.3254,196.5243,7713.0
2022-06-08 13:50:00,197.66,197.86,197.38,197.85,6455.0,196.594,196.7929,196.3155,196.7829,6455.0
2022-06-08 13:55:00,197.72,198.12,197.72,197.79,6715.0,196.6536,197.0515,196.6536,196.7233,6715.0
2022-06-08 14:00:00,197.84,198.26,197.82,198.06,6990.0,196.773,197.1907,196.7531,196.9918,6990.0
2022-06-08 14:05:00,198.0,198.05,197.61,197.81,13139.0,196.9321,196.9818,196.5442,196.7431,13139.0
2022-06-08 14:10:00,197.72,197.72,197.38,197.58,10112.0,196.6536,196.6536,196.3155,196.5144,10112.0
2022-06-08 14:15:00,197.54,197.63,197.21,197.42,4438.0,196.4746,196.5641,196.1464,196.3552,4438.0
2022-06-08 14:20:00,197.39,197.5,197.14,197.16,9374.0,196.3254,196.4348,196.0768,196.0966,9374.0
2022-06-08 14:25:00,197.18,197.2,196.52,197.09,9295.0,196.1165,196.1364,195.4601,196.027,9295.0
2022-06-08 14:30:00,197.17,197.26,196.64,196.73,8477.0,196.1066,196.1961,195.5795,195.669,8477.0
2022-06-08 14:35:00,196.66,196.79,196.37,196.66,13190.0,195.5993,195.7286,195.3109,195.5993,13190.0
2022-06-08 14:40:00,196.68,197.57,196.68,197.35,15155.0,195.6192,196.5044,195.6192,196.2856,15155.0
2022-06-08 14:45:00,197.25,197.42,197.07,197.17,9286.0,196.1862,196.3552,196.0071,196.1066,9286.0
2022-06-08 14:50:00,197.19,197.24,196.84,196.84,10040.0,196.1265,196.1762,195.7784,195.7784,10040.0
2022-06-08 14:55:00,196.79,197.01,196.49,196.71,11998.0,195.7286,195.9475,195.4303,195.6491,11998.0
2022-06-08 15:00:00,196.69,196.69,196.25,196.34,11675.0,195.6292,195.6292,195.1916,195.2811,11675.0
2022-06-08 15:05:00,196.32,196.5,195.87,196.48,16068.0,195.2612,195.4402,194.8136,195.4203,16068.0
2022-06-08 15:10:00,196.38,197.03,196.36,196.93,10420.0,195.3209,195.9673,195.301,195.8679,10420.0
2022-06-08 15:15:00,196.93,197.11,196.68,196.8,9091.0,195.8679,196.0469,195.6192,195.7386,9091.0
2022-06-08 15:20:00,196.84,197.47,196.8,197.35,15655.0,195.7784,196.405,195.7386,196.2856,15655.0
2022-06-08 15:25:00,197.34,197.38,196.82,196.87,15925.0,196.2757,196.3155,195.7585,195.8082,15925.0
2022-06-08 15:30:00,196.97,197.41,196.8,197.41,17694.0,195.9077,196.3453,195.7386,196.3453,17694.0
2022-06-08 15:35:00,197.44,197.45,197.17,197.25,16282.0,196.3751,196.3851,196.1066,196.1862,16282.0
2022-06-08 15:40:00,197.23,197.25,196.88,197.16,13332.0,196.1663,196.1862,195.8182,196.0966,13332.0
2022-06-08 15:45:00,197.1,197.1,196.45,196.45,10760.0,196.037,196.037,195.3905,195.3905,10760.0
2022-06-08 15:50:00,196.57,196.83,196.28,196.68,18985.0,195.5098,195.7684,195.2214,195.6192,18985.0
2022-06-08 15:55:00,196.69,196.92,196.3,196.55,41241.0,195.6292,195.8579,195.2413,195.4899,41241.0
2022-06-09 09:30:00,194.16,195.85,193.45,195.81,53567.0,193.1128,194.7937,192.4067,194.7539,53567.0
2022-06-09 09:35:00,195.81,197.59,195.62,196.31,54117.0,194.7539,196.5243,194.565,195.2512,54117.0
2022-06-09 09:40:00,196.29,196.3,195.46,195.95,20188.0,195.2313,195.2413,194.4058,194.8932,20188.0
2022-06-09 09:45:00,195.86,196.65,194.8,196.58,27186.0,194.8037,195.5894,193.7494,195.5198,27186.0
2022-06-09 09:50:00,196.57,199.4,196.5,198.92,24367.0,195.5098,198.3246,195.4402,197.8472,24367.0
2022-06-09 09:55:00,198.81,199.0,197.3,197.49,19883.0,197.7377,197.9267,196.2359,196.4249,19883.0
2022-06-09 10:00:00,197.43,197.43,196.45,196.62,18716.0,196.3652,196.3652,195.3905,195.5596,18716.0
2022-06-09 10:05:00,196.6,196.75,195.46,195.46,18583.0,195.5397,195.6889,194.4058,194.4058,18583.0
2022-06-09 10:10:00,195.41,195.41,193.8,194.87,37675.0,194.3561,194.3561,192.7548,193.819,37675.0
2022-06-09 10:15:00,194.94,195.83,194.94,194.97,15603.0,193.8886,194.7738,193.8886,193.9185,15603.0
2022-06-09 10:20:00,195.0,195.57,195.0,195.55,14208.0,193.9483,194.5152,193.9483,194.4953,14208.0
2022-06-09 10:25:00,195.55,196.4,195.55,196.32,12759.0,194.4953,195.3407,194.4953,195.2612,12759.0
2022-06-09 10:30:00,196.45,197.09,195.91,196.17,11867.0,195.3905,196.027,194.8534,195.112,11867.0
2022-06-09 10:35:00,195.87,196.45,195.85,196.45,4567.0,194.8136,195.3905,194.7937,195.3905,4567.0
2022-06-09 10:40:00,196.39,196.51,195.67,195.74,6072.0,195.3308,195.4502,194.6147,194.6843,6072.0
2022-06-09 10:45:00,195.68,195.68,194.93,195.02,13672.0,194.6246,194.6246,193.8787,193.9682,13672.0
2022-06-09 10:50:00,195.0,195.0,194.58,194.77,10219.0,193.9483,193.9483,193.5306,193.7195,10219.0
2022-06-09 10:55:00,194.77,195.22,194.64,194.82,7389.0,193.7195,194.1671,193.5902,193.7693,7389.0
2022-06-09 11:00:00,194.8,195.1,194.42,194.42,11258.0,193.7494,194.0478,193.3714,193.3714,11258.0
2022-06-09 11:05:00,194.33,194.33,193.57,194.21,21271.0,193.2819,193.2819,192.526,193.1626,21271.0
2022-06-09 11:10:00,194.25,194.88,194.15,194.3,9622.0,193.2023,193.8289,193.1029,193.2521,9622.0
2022-06-09 11:15:00,194.29,194.3,193.78,193.78,9701.0,193.2421,193.2521,192.7349,192.7349,9701.0
2022-06-09 11:20:00,193.54,194.09,193.48,194.08,12897.0,192.4962,193.0432,192.4365,193.0333,12897.0
2022-06-09 11:25:00,194.06,194.34,193.82,193.82,9363.0,193.0134,193.2919,192.7747,192.7747,9363.0
2022-06-09 11:30:00,193.87,193.95,193.33,193.33,12051.0,192.8244,192.904,192.2873,192.2873,12051.0
2022-06-09 11:35:00,193.38,193.46,192.83,192.86,19944.0,192.337,192.4166,191.79,191.8198,19944.0
2022-06-09 11:40:00,192.89,193.07,192.35,192.4,30614.0,191.8497,192.0287,191.3126,191.3623,30614.0
2022-06-09 11:45:00,192.4,192.52,192.14,192.23,17237.0,191.3623,191.4817,191.1037,191.1932,17237.0
2022-06-09 11:50:00,192.27,192.29,191.69,191.95,17671.0,191.233,191.2529,190.6561,190.9147,17671.0
2022-06-09 11:55:00,191.93,192.52,191.91,192.33,16575.0,190.8949,191.4817,190.875,191.2927,16575.0
2022-06-09 12:00:00,192.22,192.32,191.98,192.05,6827.0,191.1833,191.2828,190.9446,191.0142,6827.0
2022-06-09 12:05:00,191.99,192.08,191.64,191.82,8989.0,190.9545,191.044,190.6064,190.7854,8989.0
2022-06-09 12:10:00,191.75,191.77,191.03,191.37,14672.0,190.7158,190.7357,189.9997,190.3379,14672.0
2022-06-09 12:15:00,191.3,192.27,191.29,192.17,13712.0,190.2683,191.233,190.2583,191.1336,13712.0
2022-06-09 12:20:00,192.21,192.57,192.11,192.27,8505.0,191.1733,191.5314,191.0739,191.233,8505.0
2022-06-09 12:25:00,192.23,192.43,192.15,192.29,6379.0,191.1932,191.3922,191.1137,191.2529,6379.0
2022-06-09 12:30:00,192.3,192.33,191.65,191.87,8926.0,191.2629,191.2927,190.6164,190.8352,8926.0
2022-06-09 12:35:00,191.86,191.93,191.07,191.09,7427.0,190.8252,190.8949,190.0395,190.0594,7427.0
2022-06-09 12:40:00,191.11,191.34,190.86,191.23,13785.0,190.0793,190.308,189.8306,190.1986,13785.0
2022-06-09 12:45:00,191.23,191.36,191.15,191.22,5400.0,190.1986,190.3279,190.1191,190.1887,5400.0
2022-06-09 12:50:00,191.25,191.88,191.09,191.12,8724.0,190.2185,190.8451,190.0594,190.0892,8724.0
2022-06-09 12:55:00,191.12,191.89,190.94,191.69,11374.0,190.0892,190.8551,189.9102,190.6561,11374.0
2022-06-09 13:00:00,191.67,191.67,191.48,191.48,6457.0,190.6363,190.6363,190.4473,190.4473,6457.0
2022-06-09 13:05:00,191.49,191.65,191.15,191.17,10640.0,190.4572,190.6164,190.1191,190.139,10640.0
2022-06-09 13:10:00,191.18,191.52,191.12,191.41,8804.0,190.1489,190.4871,190.0892,190.3777,8804.0
2022-06-09 13:15:00,191.35,191.39,191.17,191.26,5758.0,190.318,190.3578,190.139,190.2285,5758.0
2022-06-09 13:20:00,191.28,191.28,190.64,190.72,10374.0,190.2484,190.2484,189.6118,189.6914,10374.0
2022-06-09 13:25:00,190.71,190.89,190.43,190.44,17843.0,189.6814,189.8605,189.4029,189.4129,17843.0
2022-06-09 13:30:00,190.45,190.46,189.87,190.01,12969.0,189.4228,189.4328,188.846,188.9852,12969.0
2022-06-09 13:35:00,189.99,189.99,189.34,189.76,13045.0,188.9653,188.9653,188.3188,188.7366,13045.0
2022-06-09 13:40:00,189.77,189.8,188.93,189.0,15584.0,188.7465,188.7763,187.911,187.9807,15584.0
2022-06-09 13:45:00,189.01,189.8,188.99,189.74,14912.0,187.9906,188.7763,187.9707,188.7167,14912.0
2022-06-09 13:50:00,189.8,189.95,189.4,189.42,12695.0,188.7763,188.9255,188.3785,188.3984,12695.0
2022-06-09 13:55:00,189.45,190.36,189.45,190.35,10988.0,188.4282,189.3333,188.4282,189.3234,10988.0
2022-06-09 14:00:00,190.35,190.44,189.75,189.75,12742.0,189.3234,189.4129,188.7266,188.7266,12742.0
2022-06-09 14:05:00,189.75,189.82,189.3,189.3,9835.0,188.7266,188.7962,188.279,188.279,9835.0
2022-06-09 14:10:00,189.31,189.5,189.0,189.43,12704.0,188.289,188.478,187.9807,188.4083,12704.0
2022-06-09 14:15:00,189.4,189.87,189.37,189.76,16789.0,188.3785,188.846,188.3487,188.7366,16789.0
2022-06-09 14:20:00,189.78,189.91,189.3,189.39,8326.0,188.7565,188.8858,188.279,188.3686,8326.0
2022-06-09 14:25:00,189.41,189.88,189.32,189.82,16797.0,188.3884,188.8559,188.2989,188.7962,16797.0
2022-06-09 14:30:00,189.74,189.74,189.23,189.23,12746.0,188.7167,188.7167,188.2094,188.2094,12746.0
2022-06-09 14:35:00,189.21,189.34,188.82,188.86,17963.0,188.1895,188.3188,187.8016,187.8414,17963.0
2022-06-09 14:40:00,188.86,189.12,188.69,188.83,14180.0,187.8414,188.1,187.6723,187.8116,14180.0
2022-06-09 14:45:00,188.82,189.04,188.75,189.04,10690.0,187.8016,188.0204,187.732,188.0204,10690.0
2022-06-09 14:50:00,189.07,189.1,188.73,188.9,7946.0,188.0503,188.0801,187.7121,187.8812,7946.0
2022-06-09 14:55:00,188.9,189.02,188.3,188.33,11436.0,187.8812,188.0006,187.2844,187.3143,11436.0
2022-06-09 15:00:00,188.3,188.3,187.42,187.5,24060.0,187.2844,187.2844,186.4092,186.4887,24060.0
2022-06-09 15:05:00,187.53,187.75,187.09,187.53,22094.0,186.5186,186.7374,186.081,186.5186,22094.0
2022-06-09 15:10:00,187.54,187.82,187.36,187.4,15734.0,186.5285,186.807,186.3495,186.3893,15734.0
2022-06-09 15:15:00,187.38,187.94,187.36,187.84,12200.0,186.3694,186.9264,186.3495,186.8269,12200.0
2022-06-09 15:20:00,187.87,188.18,187.65,188.0,15214.0,186.8568,187.1651,186.6379,186.9861,15214.0
2022-06-09 15:25:00,188.05,188.05,187.13,187.22,14956.0,187.0358,187.0358,186.1207,186.2103,14956.0
2022-06-09 15:30:00,187.25,187.46,186.89,186.92,16142.0,186.2401,186.449,185.882,185.9119,16142.0
2022-06-09 15:35:00,186.89,187.01,186.45,186.8,18095.0,185.882,186.0014,185.4444,185.7925,18095.0
2022-06-09 15:40:00,186.77,186.83,185.96,186.05,21994.0,185.7627,185.8224,184.9571,185.0466,21994.0
2022-06-09 15:45:00,186.01,186.12,185.36,185.52,27534.0,185.0068,185.1162,184.3603,184.5194,27534.0
2022-06-09 15:50:00,185.48,185.79,185.26,185.6,35297.0,184.4796,184.788,184.2608,184.599,35297.0
2022-06-09 15:55:00,185.62,185.66,183.69,183.8,69422.0,184.6189,184.6587,182.6993,182.8087,69422.0
2022-06-10 09:30:00,183.04,183.1,180.11,180.32,67011.0,182.0528,182.1125,179.1386,179.3475,67011.0
2022-06-10 09:35:00,180.49,180.79,179.24,180.0,63783.0,179.5166,179.8149,178.2733,179.0292,63783.0
2022-06-10 09:40:00,179.96,182.37,179.76,182.15,30084.0,178.9894,181.3864,178.7905,181.1676,30084.0
2022-06-10 09:45:00,182.22,182.5,181.0,181.0,19423.0,181.2372,181.5157,180.0238,180.0238,19423.0
2022-06-10 09:50:00,180.88,181.05,179.72,180.54,32014.0,179.9045,180.0735,178.7507,179.5663,32014.0
2022-06-10 09:55:00,180.48,180.48,179.52,180.0,16354.0,179.5066,179.5066,178.5518,179.0292,16354.0
2022-06-10 10:00:00,179.78,179.81,178.19,178.63,33235.0,178.8104,178.8402,177.229,177.6666,33235.0
2022-06-10 10:05:00,178.57,179.15,177.82,177.82,35094.0,177.6069,178.1838,176.861,176.861,35094.0
2022-06-10 10:10:00,177.89,178.02,177.22,177.27,22552.0,176.9306,177.0599,176.2642,176.3139,22552.0
2022-06-10 10:15:00,177.35,178.39,177.26,178.08,13748.0,176.3935,177.4279,176.304,177.1196,13748.0
2022-06-10 10:20:00,178.16,178.26,177.3,177.75,16409.0,177.1991,177.2986,176.3438,176.7913,16409.0
2022-06-10 10:25:00,177.84,178.69,177.7,178.27,13619.0,176.8808,177.7263,176.7416,177.3085,13619.0
2022-06-10 10:30:00,178.12,178.77,177.95,178.46,13907.0,177.1593,177.8058,176.9903,177.4975,13907.0
2022-06-10 10:35:00,178.5,178.7,177.82,178.69,18348.0,177.5373,177.7362,176.861,177.7263,18348.0
2022-06-10 10:40:00,178.6,178.81,178.05,178.72,8619.0,177.6367,177.8456,177.0897,177.7561,8619.0
2022-06-10 10:45:00,178.62,178.68,177.92,178.01,13083.0,177.6566,177.7163,176.9604,177.0499,13083.0
2022-06-10 10:50:00,177.98,178.52,177.82,177.91,10596.0,177.0201,177.5572,176.861,176.9505,10596.0
2022-06-10 10:55:00,178.06,178.06,177.24,177.28,14986.0,177.0997,177.0997,176.2841,176.3239,14986.0
2022-06-10 11:00:00,177.3,177.84,177.3,177.52,18982.0,176.3438,176.8808,176.3438,176.5626,18982.0
2022-06-10 11:05:00,177.58,177.58,177.03,177.2,10746.0,176.6222,176.6222,176.0752,176.2443,10746.0
2022-06-10 11:10:00,177.2,177.37,177.01,177.08,18449.0,176.2443,176.4134,176.0553,176.1249,18449.0
2022-06-10 11:15:00,177.06,177.25,176.56,177.23,19712.0,176.1051,176.294,175.6078,176.2741,19712.0
2022-06-10 11:20:00,177.27,177.41,176.85,176.85,11544.0,176.3139,176.4532,175.8962,175.8962,11544.0
2022-06-10 11:25:00,176.9,176.9,176.47,176.61,16790.0,175.9459,175.9459,175.5182,175.6575,16790.0
2022-06-10 11:30:00,176.63,176.68,176.16,176.5,13765.0,175.6774,175.7271,175.2099,175.5481,13765.0
2022-06-10 11:35:00,176.36,176.36,175.76,175.92,23240.0,175.4088,175.4088,174.8121,174.9712,23240.0
2022-06-10 11:40:00,175.86,176.25,175.69,176.1,16965.0,174.9115,175.2994,174.7424,175.1502,16965.0
2022-06-10 11:45:00,176.09,176.25,175.5,175.5,10531.0,175.1403,175.2994,174.5535,174.5535,10531.0
2022-06-10 11:50:00,175.52,175.94,175.37,175.55,10239.0,174.5734,174.9911,174.4242,174.6032,10239.0
2022-06-10 11:55:00,175.48,176.4,175.43,176.26,14051.0,174.5336,175.4486,174.4838,175.3094,14051.0
2022-06-10 12:00:00,176.25,177.03,176.25,176.77,10934.0,175.2994,176.0752,175.2994,175.8166,10934.0
2022-06-10 12:05:00,176.65,176.91,176.54,176.58,12141.0,175.6973,175.9559,175.5879,175.6276,12141.0
2022-06-10 12:10:00,176.52,176.6,176.1,176.14,8096.0,175.568,175.6475,175.1502,175.19,8096.0
2022-06-10 12:15:00,176.09,176.23,175.93,176.04,5537.0,175.1403,175.2795,174.9811,175.0906,5537.0
2022-06-10 12:20:00,176.29,176.64,176.15,176.23,11998.0,175.3392,175.6873,175.2,175.2795,11998.0
2022-06-10 12:25:00,176.21,176.5,176.17,176.46,5930.0,175.2596,175.5481,175.2199,175.5083,5930.0
2022-06-10 12:30:00,176.47,176.76,176.2,176.2,6181.0,175.5182,175.8067,175.2497,175.2497,6181.0
2022-06-10 12:35:00,176.32,176.71,176.3,176.71,7419.0,175.369,175.7569,175.3492,175.7569,7419.0
2022-06-10 12:40:00,176.78,176.83,176.35,176.42,12341.0,175.8266,175.8763,175.3989,175.4685,12341.0
2022-06-10 12:45:00,176.43,176.53,176.0,176.0,12838.0,175.4785,175.5779,175.0508,175.0508,12838.0
2022-06-10 12:50:00,175.93,176.0,175.56,175.58,8878.0,174.9811,175.0508,174.6131,174.633,8878.0
2022-06-10 12:55:00,175.59,175.87,175.55,175.81,4678.0,174.643,174.9215,174.6032,174.8618,4678.0
2022-06-10 13:00:00,175.79,175.9,175.43,175.64,9539.0,174.8419,174.9513,174.4838,174.6927,9539.0
2022-06-10 13:05:00,175.63,175.77,175.32,175.36,10960.0,174.6828,174.822,174.3744,174.4142,10960.0
2022-06-10 13:10:00,175.36,175.42,175.11,175.16,12751.0,174.4142,174.4739,174.1656,174.2153,12751.0
2022-06-10 13:15:00,175.14,175.64,175.02,175.55,11790.0,174.1954,174.6927,174.0761,174.6032,11790.0
2022-06-10 13:20:00,175.61,175.61,175.15,175.41,13962.0,174.6629,174.6629,174.2054,174.464,13962.0
2022-06-10 13:25:00,175.4,175.72,175.36,175.68,7801.0,174.454,174.7723,174.4142,174.7325,7801.0
2022-06-10 13:30:00,175.7,175.7,175.25,175.44,13501.0,174.7524,174.7524,174.3048,174.4938,13501.0
2022-06-10 13:35:00,175.53,175.99,175.43,175.8,9347.0,174.5833,175.0408,174.4838,174.8519,9347.0
2022-06-10 13:40:00,175.81,176.19,175.58,176.12,13618.0,174.8618,175.2397,174.633,175.1701,13618.0
2022-06-10 13:45:00,176.17,177.25,176.15,177.19,16686.0,175.2199,176.294,175.2,176.2344,16686.0
2022-06-10 13:50:00,177.21,177.5,176.69,176.76,12149.0,176.2542,176.5427,175.7371,175.8067,12149.0
2022-06-10 13:55:00,176.71,176.84,176.61,176.84,11038.0,175.7569,175.8862,175.6575,175.8862,11038.0
2022-06-10 14:00:00,176.82,176.85,176.55,176.72,10325.0,175.8663,175.8962,175.5978,175.7669,10325.0
2022-06-10 14:05:00,176.72,176.98,176.5,176.58,12263.0,175.7669,176.0255,175.5481,175.6276,12263.0
2022-06-10 14:10:00,176.56,176.67,176.34,176.41,12105.0,175.6078,175.7172,175.3889,175.4586,12105.0
2022-06-10 14:15:00,176.37,176.85,176.19,176.76,9017.0,175.4188,175.8962,175.2397,175.8067,9017.0
2022-06-10 14:20:00,176.79,177.21,176.79,176.95,14099.0,175.8365,176.2542,175.8365,175.9956,14099.0
2022-06-10 14:25:00,177.01,177.03,176.37,176.56,9824.0,176.0553,176.0752,175.4188,175.6078,9824.0
2022-06-10 14:30:00,176.57,177.08,176.57,176.97,13833.0,175.6177,176.1249,175.6177,176.0155,13833.0
2022-06-10 14:35:00,176.91,177.11,176.76,176.94,9996.0,175.9559,176.1548,175.8067,175.9857,9996.0
2022-06-10 14:40:00,176.98,177.04,176.7,176.85,11223.0,176.0255,176.0852,175.747,175.8962,11223.0
2022-06-10 14:45:00,176.83,177.29,176.83,177.29,11569.0,175.8763,176.3338,175.8763,176.3338,11569.0
2022-06-10 14:50:00,177.24,177.29,177.05,177.26,13871.0,176.2841,176.3338,176.0951,176.304,13871.0
2022-06-10 14:55:00,177.25,177.88,177.17,177.57,21236.0,176.294,176.9206,176.2145,176.6123,21236.0
2022-06-10 15:00:00,177.6,177.89,177.02,177.1,18011.0,176.6421,176.9306,176.0653,176.1448,18011.0
2022-06-10 15:05:00,177.09,177.29,176.97,177.19,10852.0,176.1349,176.3338,176.0155,176.2344,10852.0
2022-06-10 15:10:00,177.18,177.71,177.08,177.54,16556.0,176.2244,176.7515,176.1249,176.5825,16556.0
2022-06-10 15:15:00,177.54,178.12,177.5,177.97,22022.0,176.5825,177.1593,176.5427,177.0101,22022.0
2022-06-10 15:20:00,177.96,177.98,177.27,177.83,18997.0,177.0002,177.0201,176.3139,176.8709,18997.0
2022-06-10 15:25:00,177.85,178.26,177.62,177.67,21441.0,176.8908,177.2986,176.662,176.7118,21441.0
2022-06-10 15:30:00,177.67,177.77,177.28,177.59,24346.0,176.7118,176.8112,176.3239,176.6322,24346.0
2022-06-10 15:35:00,177.57,178.0,177.48,177.56,25933.0,176.6123,177.04,176.5228,176.6024,25933.0
2022-06-10 15:40:00,177.5,177.55,176.59,176.79,25131.0,176.5427,176.5924,175.6376,175.8365,25131.0
2022-06-10 15:45:00,176.83,176.84,176.18,176.27,31691.0,175.8763,175.8862,175.2298,175.3193,31691.0
2022-06-10 15:50:00,176.26,176.59,175.98,176.24,57163.0,175.3094,175.6376,175.0309,175.2895,57163.0
2022-06-10 15:55:00,176.26,176.38,175.51,175.56,69992.0,175.3094,175.4287,174.5634,174.6131,69992.0
2022-06-13 09:30:00,170.46,172.24,169.81,171.74,84614.0,169.5407,171.3111,168.8942,170.8137,84614.0
2022-06-13 09:35:00,171.69,172.54,170.86,170.95,32942.0,170.764,171.6094,169.9385,170.028,32942.0
2022-06-13 09:40:00,170.89,171.39,169.73,171.12,40325.0,169.9683,170.4656,168.8146,170.1971,40325.0
2022-06-13 09:45:00,171.21,172.02,170.38,170.4,21173.0,170.2866,171.0922,169.4611,169.481,21173.0
2022-06-13 09:50:00,170.5,170.5,169.29,169.29,22602.0,169.5804,169.5804,168.377,168.377,22602.0
2022-06-13 09:55:00,169.29,169.77,168.8,169.11,23874.0,168.377,168.8544,167.8896,168.1979,23874.0
2022-06-13 10:00:00,169.11,169.89,168.8,169.41,19188.0,168.1979,168.9737,167.8896,168.4963,19188.0
2022-06-13 10:05:00,169.35,170.0,169.31,169.4,13190.0,168.4366,169.0831,168.3969,168.4864,13190.0
2022-06-13 10:10:00,169.33,169.47,168.64,168.64,13718.0,168.4167,168.556,167.7305,167.7305,13718.0
2022-06-13 10:15:00,168.6,168.76,167.88,168.11,19998.0,167.6907,167.8498,166.9746,167.2033,19998.0
2022-06-13 10:20:00,168.11,168.4,167.84,168.04,19684.0,167.2033,167.4918,166.9348,167.1337,19684.0
2022-06-13 10:25:00,168.04,168.53,167.96,168.5,15311.0,167.1337,167.6211,167.0541,167.5912,15311.0
2022-06-13 10:30:00,168.57,168.79,167.72,168.14,14882.0,167.6608,167.8797,166.8154,167.2332,14882.0
2022-06-13 10:35:00,168.09,168.47,168.01,168.02,10501.0,167.1834,167.5614,167.1039,167.1138,10501.0
2022-06-13 10:40:00,168.0,168.09,167.35,167.54,23335.0,167.0939,167.1834,166.4474,166.6364,23335.0
2022-06-13 10:45:00,167.55,168.01,167.55,167.78,10007.0,166.6463,167.1039,166.6463,166.8751,10007.0
2022-06-13 10:50:00,167.71,168.38,167.55,168.36,11464.0,166.8055,167.4719,166.6463,167.452,11464.0
2022-06-13 10:55:00,168.26,168.3,167.5,167.61,10033.0,167.3525,167.3923,166.5966,166.706,10033.0
2022-06-13 11:00:00,167.55,167.55,166.96,167.0,21957.0,166.6463,166.6463,166.0595,166.0993,21957.0
2022-06-13 11:05:00,167.0,167.17,166.75,167.13,24531.0,166.0993,166.2684,165.8507,166.2286,24531.0
2022-06-13 11:10:00,167.01,167.29,166.72,166.93,10605.0,166.1093,166.3877,165.8208,166.0297,10605.0
2022-06-13 11:15:00,166.94,167.87,166.94,167.7,10401.0,166.0396,166.9646,166.0396,166.7955,10401.0
2022-06-13 11:20:00,167.66,167.98,167.41,167.93,11776.0,166.7558,167.074,166.5071,167.0243,11776.0
2022-06-13 11:25:00,168.0,168.04,167.32,167.37,8066.0,167.0939,167.1337,166.4176,166.4673,8066.0
2022-06-13 11:30:00,167.3,167.41,166.73,167.03,9932.0,166.3977,166.5071,165.8308,166.1291,9932.0
2022-06-13 11:35:00,167.23,167.69,167.0,167.45,7829.0,166.3281,166.7856,166.0993,166.5469,7829.0
2022-06-13 11:40:00,167.51,168.21,167.51,168.1,14356.0,166.6066,167.3028,166.6066,167.1934,14356.0
2022-06-13 11:45:00,168.07,168.23,167.59,167.93,21263.0,167.1635,167.3227,166.6861,167.0243,21263.0
2022-06-13 11:50:00,167.88,168.1,167.67,167.77,22759.0,166.9746,167.1934,166.7657,166.8652,22759.0
2022-06-13 11:55:00,167.76,167.94,167.43,167.69,14154.0,166.8552,167.0342,166.527,166.7856,14154.0
2022-06-13 12:00:00,167.67,168.32,167.51,167.87,18925.0,166.7657,167.4122,166.6066,166.9646,18925.0
2022-06-13 12:05:00,167.83,168.3,167.6,167.85,25238.0,166.9248,167.3923,166.6961,166.9447,25238.0
2022-06-13 12:10:00,167.56,168.5,167.42,168.13,14742.0,166.6563,167.5912,166.517,167.2232,14742.0
2022-06-13 12:15:00,168.19,168.33,167.66,168.13,12944.0,167.2829,167.4221,166.7558,167.2232,12944.0
2022-06-13 12:20:00,168.17,168.49,167.91,167.94,19907.0,167.263,167.5813,167.0044,167.0342,19907.0
2022-06-13 12:25:00,167.97,168.36,167.91,168.32,13600.0,167.0641,167.452,167.0044,167.4122,13600.0
2022-06-13 12:30:00,168.26,168.87,168.25,168.77,12493.0,167.3525,167.9592,167.3426,167.8598,12493.0
2022-06-13 12:35:00,168.77,169.04,168.61,168.94,26071.0,167.8598,168.1283,167.7006,168.0288,26071.0
2022-06-13 12:40:00,169.04,169.04,168.13,168.14,13205.0,168.1283,168.1283,167.2232,167.2332,13205.0
2022-06-13 12:45:00,168.14,168.84,168.14,168.8,11047.0,167.2332,167.9294,167.2332,167.8896,11047.0
2022-06-13 12:50:00,168.79,168.93,168.25,168.32,6838.0,167.8797,168.0189,167.3426,167.4122,6838.0
2022-06-13 12:55:00,168.31,168.41,167.8,167.85,8121.0,167.4022,167.5017,166.895,166.9447,8121.0
2022-06-13 13:00:00,167.91,167.95,167.61,167.81,5973.0,167.0044,167.0442,166.706,166.9049,5973.0
2022-06-13 13:05:00,167.7,168.0,167.54,167.8,6147.0,166.7955,167.0939,166.6364,166.895,6147.0
2022-06-13 13:10:00,167.84,167.98,167.7,167.95,3915.0,166.9348,167.074,166.7955,167.0442,3915.0
2022-06-13 13:15:00,168.0,168.24,167.9,168.07,3731.0,167.0939,167.3326,166.9945,167.1635,3731.0
2022-06-13 13:20:00,167.96,167.96,167.62,167.7,5169.0,167.0541,167.0541,166.716,166.7955,5169.0
2022-06-13 13:25:00,167.87,167.9,167.6,167.88,3269.0,166.9646,166.9945,166.6961,166.9746,3269.0
2022-06-13 13:30:00,167.92,168.27,167.92,168.0,5726.0,167.0143,167.3625,167.0143,167.0939,5726.0
2022-06-13 13:35:00,167.89,168.5,167.83,168.46,4956.0,166.9845,167.5912,166.9248,167.5514,4956.0
2022-06-13 13:40:00,168.46,168.8,168.25,168.66,6553.0,167.5514,167.8896,167.3426,167.7504,6553.0
2022-06-13 13:45:00,168.7,168.7,168.33,168.43,2730.0,167.7901,167.7901,167.4221,167.5216,2730.0
2022-06-13 13:50:00,168.5,168.6,168.0,168.12,8476.0,167.5912,167.6907,167.0939,167.2133,8476.0
2022-06-13 13:55:00,168.14,168.4,168.08,168.33,3843.0,167.2332,167.4918,167.1735,167.4221,3843.0
2022-06-13 14:00:00,168.37,168.37,167.6,167.71,9203.0,167.4619,167.4619,166.6961,166.8055,9203.0
2022-06-13 14:05:00,167.68,167.68,167.38,167.45,5004.0,166.7756,166.7756,166.4773,166.5469,5004.0
2022-06-13 14:10:00,167.31,167.37,167.07,167.08,5539.0,166.4076,166.4673,166.1689,166.1789,5539.0
2022-06-13 14:15:00,167.09,167.41,167.04,167.21,4903.0,166.1888,166.5071,166.1391,166.3082,4903.0
2022-06-13 14:20:00,167.36,167.5,167.09,167.24,8830.0,166.4574,166.5966,166.1888,166.338,8830.0
2022-06-13 14:25:00,167.11,167.25,166.92,166.92,5127.0,166.2087,166.348,166.0197,166.0197,5127.0
2022-06-13 14:30:00,166.91,167.08,166.41,166.79,16931.0,166.0098,166.1789,165.5125,165.8904,16931.0
2022-06-13 14:35:00,166.84,167.28,166.78,167.2,10276.0,165.9402,166.3778,165.8805,166.2982,10276.0
2022-06-13 14:40:00,167.22,167.45,167.05,167.14,5135.0,166.3181,166.5469,166.149,166.2386,5135.0
2022-06-13 14:45:00,167.24,167.31,166.84,166.99,5899.0,166.338,166.4076,165.9402,166.0894,5899.0
2022-06-13 14:50:00,167.01,167.1,166.56,166.64,4393.0,166.1093,166.1988,165.6617,165.7413,4393.0
2022-06-13 14:55:00,166.66,166.66,166.16,166.23,9147.0,165.7611,165.7611,165.2638,165.3335,9147.0
2022-06-13 15:00:00,166.19,166.62,166.07,166.54,10232.0,165.2937,165.7214,165.1743,165.6418,10232.0
2022-06-13 15:05:00,166.49,166.54,165.97,166.01,12720.0,165.5921,165.6418,165.0749,165.1147,12720.0
2022-06-13 15:10:00,166.04,166.04,165.36,165.45,14648.0,165.1445,165.1445,164.4682,164.5577,14648.0
2022-06-13 15:15:00,165.43,166.08,165.12,165.45,32541.0,164.5378,165.1843,164.2295,164.5577,32541.0
2022-06-13 15:20:00,165.38,165.6,164.95,165.03,22869.0,164.488,164.7069,164.0604,164.1399,22869.0
2022-06-13 15:25:00,164.95,164.99,164.52,164.65,16788.0,164.0604,164.1002,163.6327,163.762,16788.0
2022-06-13 15:30:00,164.63,164.7,164.31,164.36,18628.0,163.7421,163.8117,163.4238,163.4735,18628.0
2022-06-13 15:35:00,164.47,165.14,164.37,164.62,15201.0,163.583,164.2493,163.4835,163.7321,15201.0
2022-06-13 15:40:00,164.64,165.09,164.64,164.99,18228.0,163.752,164.1996,163.752,164.1002,18228.0
2022-06-13 15:45:00,164.97,165.09,164.59,164.64,20809.0,164.0803,164.1996,163.7023,163.752,20809.0
2022-06-13 15:50:00,164.71,164.71,164.05,164.53,51105.0,163.8217,163.8217,163.1652,163.6426,51105.0
2022-06-13 15:55:00,164.55,164.8,164.13,164.26,52248.0,163.6625,163.9112,163.2448,163.3741,52248.0
2022-06-14 09:30:00,166.03,166.72,165.34,165.51,27847.0,165.1345,165.8208,164.4483,164.6173,27847.0
2022-06-14 09:35:00,165.44,165.48,164.5,164.5,20685.0,164.5477,164.5875,163.6128,163.6128,20685.0
2022-06-14 09:40:00,164.51,164.67,163.1,163.19,20162.0,163.6227,163.7819,162.2203,162.3099,20162.0
2022-06-14 09:45:00,163.18,163.68,162.71,162.85,15798.0,162.2999,162.7972,161.8324,161.9717,15798.0
2022-06-14 09:50:00,162.9,164.13,162.26,164.06,17495.0,162.0214,163.2448,161.3849,163.1752,17495.0
2022-06-14 09:55:00,163.89,164.79,163.71,164.75,18830.0,163.0061,163.9012,162.8271,163.8614,18830.0
2022-06-14 10:00:00,164.89,165.66,164.89,165.01,16052.0,164.0007,164.7665,164.0007,164.12,16052.0
2022-06-14 10:05:00,165.01,165.23,163.5,163.66,17580.0,164.12,164.3389,162.6182,162.7773,17580.0
2022-06-14 10:10:00,163.69,164.18,163.1,163.18,12547.0,162.8072,163.2945,162.2203,162.2999,12547.0
2022-06-14 10:15:00,163.05,163.2,162.5,162.5,23616.0,162.1706,162.3198,161.6236,161.6236,23616.0
2022-06-14 10:20:00,162.43,162.89,162.04,162.55,13911.0,161.554,162.0115,161.1661,161.6733,13911.0
2022-06-14 10:25:00,162.37,162.79,162.13,162.28,10886.0,161.4943,161.912,161.2556,161.4048,10886.0
2022-06-14 10:30:00,162.25,162.65,161.88,162.46,11666.0,161.3749,161.7728,161.0069,161.5838,11666.0
2022-06-14 10:35:00,162.39,163.12,162.39,162.58,12740.0,161.5142,162.2402,161.5142,161.7032,12740.0
2022-06-14 10:40:00,162.59,162.74,162.0,162.32,5080.0,161.7131,161.8623,161.1263,161.4446,5080.0
2022-06-14 10:45:00,162.35,163.4,162.35,163.4,10272.0,161.4744,162.5187,161.4744,162.5187,10272.0
2022-06-14 10:50:00,163.37,163.86,163.15,163.15,11199.0,162.4889,162.9762,162.2701,162.2701,11199.0
2022-06-14 10:55:00,163.09,163.4,162.97,163.25,7769.0,162.2104,162.5187,162.091,162.3695,7769.0
2022-06-14 11:00:00,163.02,163.21,162.48,162.55,10265.0,162.1408,162.3298,161.6037,161.6733,10265.0
2022-06-14 11:05:00,162.38,162.38,161.54,161.68,21848.0,161.5042,161.5042,160.6688,160.808,21848.0
2022-06-14 11:10:00,161.62,161.74,161.45,161.63,19451.0,160.7483,160.8677,160.5792,160.7583,19451.0
2022-06-14 11:15:00,161.56,162.08,161.42,162.08,8469.0,160.6887,161.2058,160.5494,161.2058,8469.0
2022-06-14 11:20:00,162.12,162.73,161.79,162.73,8908.0,161.2456,161.8523,160.9174,161.8523,8908.0
2022-06-14 11:25:00,162.68,162.75,162.35,162.36,10827.0,161.8026,161.8722,161.4744,161.4843,10827.0
2022-06-14 11:30:00,162.36,163.07,162.18,163.02,5277.0,161.4843,162.1905,161.3053,162.1408,5277.0
2022-06-14 11:35:00,163.09,163.47,162.88,163.1,4151.0,162.2104,162.5884,162.0015,162.2203,4151.0
2022-06-14 11:40:00,162.94,163.6,162.93,163.57,24277.0,162.0612,162.7176,162.0513,162.6878,24277.0
2022-06-14 11:45:00,163.52,163.91,163.4,163.8,14489.0,162.6381,163.026,162.5187,162.9166,14489.0
2022-06-14 11:50:00,163.81,163.99,163.62,163.97,18121.0,162.9265,163.1055,162.7375,163.0857,18121.0
2022-06-14 11:55:00,164.05,164.34,163.8,164.28,4750.0,163.1652,163.4537,162.9166,163.394,4750.0
2022-06-14 12:00:00,164.14,164.14,163.56,163.81,6245.0,163.2547,163.2547,162.6779,162.9265,6245.0
2022-06-14 12:05:00,163.72,163.77,163.6,163.6,7761.0,162.837,162.8867,162.7176,162.7176,7761.0
2022-06-14 12:10:00,163.6,163.75,163.5,163.51,4576.0,162.7176,162.8668,162.6182,162.6281,4576.0
2022-06-14 12:15:00,163.52,164.45,163.44,164.36,8313.0,162.6381,163.5631,162.5585,163.4735,8313.0
2022-06-14 12:20:00,164.53,164.71,164.43,164.68,8726.0,163.6426,163.8217,163.5432,163.7918,8726.0
2022-06-14 12:25:00,164.61,164.82,164.55,164.74,2800.0,163.7222,163.9311,163.6625,163.8515,2800.0
2022-06-14 12:30:00,164.47,164.66,164.19,164.27,3350.0,163.583,163.7719,163.3045,163.384,3350.0
2022-06-14 12:35:00,164.13,164.33,163.95,164.32,7432.0,163.2448,163.4437,163.0658,163.4338,7432.0
2022-06-14 12:40:00,164.36,164.72,164.3,164.66,4528.0,163.4735,163.8316,163.4139,163.7719,4528.0
2022-06-14 12:45:00,164.65,164.81,164.5,164.78,12582.0,163.762,163.9211,163.6128,163.8913,12582.0
2022-06-14 12:50:00,164.72,165.0,164.63,164.94,8406.0,163.8316,164.1101,163.7421,164.0504,8406.0
2022-06-14 12:55:00,164.97,165.1,164.81,165.01,5387.0,164.0803,164.2096,163.9211,164.12,5387.0
2022-06-14 13:00:00,165.01,165.23,164.9,165.15,8734.0,164.12,164.3389,164.0106,164.2593,8734.0
2022-06-14 13:05:00,165.24,165.58,164.97,165.53,7145.0,164.3488,164.687,164.0803,164.6372,7145.0
2022-06-14 13:10:00,165.43,165.59,165.31,165.41,6371.0,164.5378,164.6969,164.4184,164.5179,6371.0
2022-06-14 13:15:00,165.53,166.39,165.53,166.33,15110.0,164.6372,165.4926,164.6372,165.4329,15110.0
2022-06-14 13:20:00,166.37,166.6,166.34,166.46,13972.0,165.4727,165.7015,165.4429,165.5622,13972.0
2022-06-14 13:25:00,166.4,166.48,165.52,165.53,12749.0,165.5025,165.5821,164.6273,164.6372,12749.0
2022-06-14 13:30:00,165.43,165.44,165.03,165.08,4489.0,164.5378,164.5477,164.1399,164.1897,4489.0
2022-06-14 13:35:00,165.2,165.2,164.78,164.78,5818.0,164.309,164.309,163.8913,163.8913,5818.0
2022-06-14 13:40:00,164.83,164.84,164.27,164.45,5760.0,163.941,163.951,163.384,163.5631,5760.0
2022-06-14 13:45:00,164.5,164.54,163.88,163.95,4200.0,163.6128,163.6526,162.9961,163.0658,4200.0
2022-06-14 13:50:00,163.89,164.18,163.81,164.07,6854.0,163.0061,163.2945,162.9265,163.1851,6854.0
2022-06-14 13:55:00,163.85,164.1,163.76,163.76,4142.0,162.9663,163.215,162.8768,162.8768,4142.0
2022-06-14 14:00:00,163.85,164.13,163.74,163.74,2825.0,162.9663,163.2448,162.8569,162.8569,2825.0
2022-06-14 14:05:00,163.77,164.29,163.7,163.99,10029.0,162.8867,163.4039,162.8171,163.1055,10029.0
2022-06-14 14:10:00,163.86,163.86,163.44,163.7,15865.0,162.9762,162.9762,162.5585,162.8171,15865.0
2022-06-14 14:15:00,163.78,163.87,163.55,163.74,5440.0,162.8967,162.9862,162.6679,162.8569,5440.0
2022-06-14 14:20:00,163.81,164.03,163.75,163.75,4000.0,162.9265,163.1453,162.8668,162.8668,4000.0
2022-06-14 14:25:00,163.78,163.96,163.55,163.79,4470.0,162.8967,163.0757,162.6679,162.9066,4470.0
2022-06-14 14:30:00,163.75,163.75,163.35,163.73,6304.0,162.8668,162.8668,162.469,162.8469,6304.0
2022-06-14 14:35:00,163.73,163.97,163.58,163.96,2789.0,162.8469,163.0857,162.6978,163.0757,2789.0
2022-06-14 14:40:00,163.82,163.82,163.44,163.44,3919.0,162.9365,162.9365,162.5585,162.5585,3919.0
2022-06-14 14:45:00,163.42,163.55,163.1,163.18,5371.0,162.5386,162.6679,162.2203,162.2999,5371.0
2022-06-14 14:50:00,163.18,163.4,162.93,162.93,4418.0,162.2999,162.5187,162.0513,162.0513,4418.0
2022-06-14 14:55:00,162.91,163.07,162.8,162.98,7012.0,162.0314,162.1905,161.922,162.101,7012.0
2022-06-14 15:00:00,162.95,163.03,162.82,162.93,7332.0,162.0712,162.1507,161.9419,162.0513,7332.0
2022-06-14 15:05:00,162.94,162.95,162.39,162.39,4863.0,162.0612,162.0712,161.5142,161.5142,4863.0
2022-06-14 15:10:00,162.51,162.7,162.1,162.24,7165.0,161.6335,161.8225,161.2257,161.365,7165.0
2022-06-14 15:15:00,162.19,162.38,162.05,162.2,8890.0,161.3153,161.5042,161.176,161.3252,8890.0
2022-06-14 15:20:00,162.19,162.43,162.17,162.17,8252.0,161.3153,161.554,161.2954,161.2954,8252.0
2022-06-14 15:25:00,162.2,163.36,162.2,163.31,10910.0,161.3252,162.4789,161.3252,162.4292,10910.0
2022-06-14 15:30:00,163.31,163.82,163.3,163.53,8579.0,162.4292,162.9365,162.4193,162.648,8579.0
2022-06-14 15:35:00,163.53,164.29,163.36,164.12,16070.0,162.648,163.4039,162.4789,163.2348,16070.0
2022-06-14 15:40:00,164.17,164.6,163.88,163.92,12584.0,163.2846,163.7123,162.9961,163.0359,12584.0
2022-06-14 15:45:00,163.99,164.56,163.89,164.35,17301.0,163.1055,163.6725,163.0061,163.4636,17301.0
2022-06-14 15:50:00,164.32,164.32,163.41,163.65,21160.0,163.4338,163.4338,162.5287,162.7674,21160.0
2022-06-14 15:55:00,163.59,163.79,163.45,163.73,18973.0,162.7077,162.9066,162.5685,162.8469,18973.0
2022-06-15 09:30:00,167.2,168.39,167.05,167.48,38402.0,166.2982,167.4818,166.149,166.5767,38402.0
2022-06-15 09:35:00,167.78,167.94,166.41,166.65,21267.0,166.8751,167.0342,165.5125,165.7512,21267.0
2022-06-15 09:40:00,166.99,168.7,166.94,168.01,43035.0,166.0894,167.7901,166.0396,167.1039,43035.0
2022-06-15 09:45:00,168.14,168.14,166.7,166.95,20142.0,167.2332,167.2332,165.8009,166.0496,20142.0
2022-06-15 09:50:00,166.93,166.93,165.56,165.56,22232.0,166.0297,166.0297,164.6671,164.6671,22232.0
2022-06-15 09:55:00,165.57,166.49,165.15,165.2,45325.0,164.677,165.5921,164.2593,164.309,45325.0
2022-06-15 10:00:00,165.46,166.44,165.1,166.15,15239.0,164.5676,165.5423,164.2096,165.2539,15239.0
2022-06-15 10:05:00,166.13,166.53,166.01,166.13,17007.0,165.234,165.6318,165.1147,165.234,17007.0
2022-06-15 10:10:00,166.1,166.11,165.0,165.05,19840.0,165.2042,165.2141,164.1101,164.1598,19840.0
2022-06-15 10:15:00,165.04,165.62,164.43,164.5,15336.0,164.1499,164.7268,163.5432,163.6128,15336.0
2022-06-15 10:20:00,164.48,164.95,164.43,164.53,15029.0,163.5929,164.0604,163.5432,163.6426,15029.0
2022-06-15 10:25:00,164.47,164.93,164.08,164.63,18090.0,163.583,164.0405,163.1951,163.7421,18090.0
2022-06-15 10:30:00,164.67,164.68,164.0,164.34,18656.0,163.7819,163.7918,163.1155,163.4537,18656.0
2022-06-15 10:35:00,164.41,164.7,164.11,164.39,7659.0,163.5233,163.8117,163.2249,163.5034,7659.0
2022-06-15 10:40:00,164.31,164.87,164.14,164.76,11047.0,163.4238,163.9808,163.2547,163.8714,11047.0
2022-06-15 10:45:00,164.64,164.96,164.21,164.79,10645.0,163.752,164.0703,163.3244,163.9012,10645.0
2022-06-15 10:50:00,164.89,164.99,164.01,164.13,13903.0,164.0007,164.1002,163.1254,163.2448,13903.0
2022-06-15 10:55:00,164.29,164.79,164.1,164.67,7881.0,163.4039,163.9012,163.215,163.7819,7881.0
2022-06-15 11:00:00,164.64,165.3,164.59,165.03,12505.0,163.752,164.4085,163.7023,164.1399,12505.0
2022-06-15 11:05:00,165.1,165.39,164.72,165.06,13577.0,164.2096,164.498,163.8316,164.1698,13577.0
2022-06-15 11:10:00,165.04,165.26,164.8,165.04,10118.0,164.1499,164.3687,163.9112,164.1499,10118.0
2022-06-15 11:15:00,164.94,165.32,164.74,165.24,16864.0,164.0504,164.4284,163.8515,164.3488,16864.0
2022-06-15 11:20:00,165.2,165.58,164.97,165.34,7850.0,164.309,164.687,164.0803,164.4483,7850.0
2022-06-15 11:25:00,165.37,165.56,164.86,165.22,10154.0,164.4781,164.6671,163.9709,164.3289,10154.0
2022-06-15 11:30:00,165.25,165.5,164.99,165.46,9182.0,164.3587,164.6074,164.1002,164.5676,9182.0
2022-06-15 11:35:00,165.41,165.99,165.41,165.82,7767.0,164.5179,165.0948,164.5179,164.9257,7767.0
2022-06-15 11:40:00,165.77,166.1,165.7,165.88,5932.0,164.8759,165.2042,164.8063,164.9854,5932.0
2022-06-15 11:45:00,165.89,166.38,165.85,166.32,5096.0,164.9953,165.4827,164.9555,165.423,5096.0
2022-06-15 11:50:00,166.25,166.28,165.83,166.0,4616.0,165.3534,165.3832,164.9356,165.1047,4616.0
2022-06-15 11:55:00,165.97,166.17,165.86,165.95,2530.0,165.0749,165.2738,164.9655,165.055,2530.0
2022-06-15 12:00:00,165.99,166.76,165.99,166.52,2814.0,165.0948,165.8606,165.0948,165.6219,2814.0
2022-06-15 12:05:00,166.42,166.7,166.4,166.47,3936.0,165.5224,165.8009,165.5025,165.5722,3936.0
2022-06-15 12:10:00,166.39,166.71,166.38,166.71,2910.0,165.4926,165.8109,165.4827,165.8109,2910.0
2022-06-15 12:15:00,166.74,166.77,166.55,166.63,7474.0,165.8407,165.8706,165.6517,165.7313,7474.0
2022-06-15 12:20:00,166.58,166.99,166.58,166.84,4711.0,165.6816,166.0894,165.6816,165.9402,4711.0
2022-06-15 12:25:00,166.72,166.9,166.56,166.72,3391.0,165.8208,165.9999,165.6617,165.8208,3391.0
2022-06-15 12:30:00,166.76,166.92,166.42,166.43,6518.0,165.8606,166.0197,165.5224,165.5324,6518.0
2022-06-15 12:35:00,166.45,166.49,166.11,166.45,6027.0,165.5523,165.5921,165.2141,165.5523,6027.0
2022-06-15 12:40:00,166.42,167.39,166.42,167.39,26200.0,165.5224,166.4872,165.5224,166.4872,26200.0
2022-06-15 12:45:00,167.47,167.8,167.31,167.43,23005.0,166.5668,166.895,166.4076,166.527,23005.0
2022-06-15 12:50:00,167.46,167.5,166.71,166.76,27608.0,166.5568,166.5966,165.8109,165.8606,27608.0
2022-06-15 12:55:00,166.7,166.9,165.94,166.17,31640.0,165.8009,165.9999,165.045,165.2738,31640.0
2022-06-15 13:00:00,166.16,166.63,166.13,166.55,8872.0,165.2638,165.7313,165.234,165.6517,8872.0
2022-06-15 13:05:00,166.52,166.62,166.24,166.34,13840.0,165.6219,165.7214,165.3434,165.4429,13840.0
2022-06-15 13:10:00,166.4,166.89,166.36,166.69,9416.0,165.5025,165.9899,165.4628,165.791,9416.0
2022-06-15 13:15:00,166.76,166.81,166.5,166.75,5396.0,165.8606,165.9103,165.602,165.8507,5396.0
2022-06-15 13:20:00,166.75,166.91,166.64,166.8,8117.0,165.8507,166.0098,165.7413,165.9004,8117.0
2022-06-15 13:25:00,166.79,167.31,166.76,167.26,18379.0,165.8904,166.4076,165.8606,166.3579,18379.0
2022-06-15 13:30:00,167.25,167.68,167.14,167.54,6779.0,166.348,166.7756,166.2386,166.6364,6779.0
2022-06-15 13:35:00,167.52,167.52,167.12,167.47,6437.0,166.6165,166.6165,166.2187,166.5668,6437.0
2022-06-15 13:40:00,167.49,167.64,167.39,167.4,5740.0,166.5867,166.7359,166.4872,166.4972,5740.0
2022-06-15 13:45:00,167.39,168.31,167.39,168.06,77384.0,166.4872,167.4022,166.4872,167.1536,77384.0
2022-06-15 13:50:00,168.2,168.56,167.56,168.56,51192.0,167.2928,167.6509,166.6563,167.6509,51192.0
2022-06-15 13:55:00,168.46,170.0,168.46,168.9,94542.0,167.5514,169.0831,167.5514,167.9891,94542.0
2022-06-15 14:00:00,168.94,170.35,166.91,167.46,22080.0,168.0288,169.4312,166.0098,166.5568,22080.0
2022-06-15 14:05:00,167.35,167.72,165.84,167.29,15862.0,166.4474,166.8154,164.9456,166.3877,15862.0
2022-06-15 14:10:00,167.19,167.72,166.47,167.39,16260.0,166.2883,166.8154,165.5722,166.4872,16260.0
2022-06-15 14:15:00,167.36,168.49,167.04,168.09,13980.0,166.4574,167.5813,166.1391,167.1834,13980.0
2022-06-15 14:20:00,168.04,168.54,166.68,167.0,8152.0,167.1337,167.631,165.781,166.0993,8152.0
2022-06-15 14:25:00,167.17,167.77,167.0,167.01,12793.0,166.2684,166.8652,166.0993,166.1093,12793.0
2022-06-15 14:30:00,167.15,167.3,165.44,166.4,8964.0,166.2485,166.3977,164.5477,165.5025,8964.0
2022-06-15 14:35:00,166.48,169.5,165.93,169.13,23047.0,165.5821,168.5858,165.0351,168.2178,23047.0
2022-06-15 14:40:00,168.74,171.33,168.61,171.01,24833.0,167.8299,170.406,167.7006,170.0877,24833.0
2022-06-15 14:45:00,171.45,171.8,170.22,170.25,22937.0,170.5253,170.8734,169.3019,169.3318,22937.0
2022-06-15 14:50:00,170.27,170.7,168.58,168.83,11109.0,169.3517,169.7794,167.6708,167.9194,11109.0
2022-06-15 14:55:00,169.3,169.55,168.0,168.57,9346.0,168.3869,168.6356,167.0939,167.6608,9346.0
2022-06-15 15:00:00,168.56,169.84,168.56,169.41,9982.0,167.6509,168.924,167.6509,168.4963,9982.0
2022-06-15 15:05:00,169.64,170.0,169.0,169.62,10129.0,168.7251,169.0831,168.0885,168.7052,10129.0
2022-06-15 15:10:00,169.8,170.17,168.3,168.93,13082.0,168.8842,169.2522,167.3923,168.0189,13082.0
2022-06-15 15:15:00,168.85,169.33,168.39,169.23,10106.0,167.9393,168.4167,167.4818,168.3173,10106.0
2022-06-15 15:20:00,169.28,170.54,169.27,170.45,7528.0,168.367,169.6202,168.3571,169.5307,7528.0
2022-06-15 15:25:00,170.45,171.21,170.1,171.21,10199.0,169.5307,170.2866,169.1826,170.2866,10199.0
2022-06-15 15:30:00,171.19,172.14,170.78,171.73,20080.0,170.2667,171.2116,169.8589,170.8038,20080.0
2022-06-15 15:35:00,171.7,171.7,170.38,170.59,19520.0,170.774,170.774,169.4611,169.6699,19520.0
2022-06-15 15:40:00,170.35,170.37,169.33,169.5,18225.0,169.4312,169.4511,168.4167,168.5858,18225.0
2022-06-15 15:45:00,169.35,170.11,169.23,170.11,15121.0,168.4366,169.1925,168.3173,169.1925,15121.0
2022-06-15 15:50:00,170.07,170.07,168.63,169.16,31072.0,169.1528,169.1528,167.7205,168.2477,31072.0
2022-06-15 15:55:00,169.23,169.75,169.18,169.35,33102.0,168.3173,168.8345,168.2676,168.4366,33102.0
2022-06-16 09:30:00,163.46,165.03,162.89,162.97,48071.0,162.5784,164.1399,162.0115,162.091,48071.0
2022-06-16 09:35:00,163.0,163.63,162.59,163.44,23644.0,162.1209,162.7475,161.7131,162.5585,23644.0
2022-06-16 09:40:00,163.28,163.68,162.81,163.05,14898.0,162.3994,162.7972,161.9319,162.1706,14898.0
2022-06-16 09:45:00,162.82,163.73,162.7,163.07,13344.0,161.9419,162.8469,161.8225,162.1905,13344.0
2022-06-16 09:50:00,163.13,163.13,161.98,162.27,19329.0,162.2502,162.2502,161.1064,161.3948,19329.0
2022-06-16 09:55:00,162.27,162.95,162.1,162.5,7474.0,161.3948,162.0712,161.2257,161.6236,7474.0
2022-06-16 10:00:00,162.38,162.45,161.69,161.69,13280.0,161.5042,161.5739,160.818,160.818,13280.0
2022-06-16 10:05:00,161.62,161.83,161.31,161.68,9086.0,160.7483,160.9572,160.44,160.808,9086.0
2022-06-16 10:10:00,161.71,161.9,161.14,161.33,15676.0,160.8378,161.0268,160.2709,160.4599,15676.0
2022-06-16 10:15:00,161.27,162.06,161.21,161.49,14916.0,160.4002,161.186,160.3405,160.619,14916.0
2022-06-16 10:20:00,161.48,161.76,161.25,161.4,13433.0,160.6091,160.8876,160.3803,160.5295,13433.0
2022-06-16 10:25:00,161.39,162.05,161.25,161.56,11926.0,160.5196,161.176,160.3803,160.6887,11926.0
2022-06-16 10:30:00,161.5,161.5,160.9,160.98,20395.0,160.629,160.629,160.0322,160.1118,20395.0
2022-06-16 10:35:00,160.96,160.96,160.1,160.19,14506.0,160.0919,160.0919,159.2365,159.326,14506.0
2022-06-16 10:40:00,160.11,160.31,159.62,159.75,25333.0,159.2465,159.4454,158.7591,158.8884,25333.0
2022-06-16 10:45:00,159.72,160.12,159.64,160.03,11723.0,158.8586,159.2564,158.779,159.1669,11723.0
2022-06-16 10:50:00,159.95,160.51,159.78,160.27,9684.0,159.0873,159.6443,158.9183,159.4056,9684.0
2022-06-16 10:55:00,160.25,160.56,160.11,160.11,6094.0,159.3857,159.694,159.2465,159.2465,6094.0
2022-06-16 11:00:00,160.08,160.73,160.08,160.62,5474.0,159.2166,159.8631,159.2166,159.7537,5474.0
2022-06-16 11:05:00,160.58,160.71,160.42,160.71,7905.0,159.7139,159.8432,159.5548,159.8432,7905.0
2022-06-16 11:10:00,160.75,161.5,160.75,161.45,17519.0,159.883,160.629,159.883,160.5792,17519.0
2022-06-16 11:15:00,161.51,161.8,161.13,161.18,16516.0,160.6389,160.9274,160.261,160.3107,16516.0
2022-06-16 11:20:00,161.1,161.43,160.87,161.23,9948.0,160.2311,160.5594,160.0024,160.3604,9948.0
2022-06-16 11:25:00,161.24,162.06,161.2,161.53,21058.0,160.3704,161.186,160.3306,160.6588,21058.0
2022-06-16 11:30:00,161.51,161.66,161.11,161.21,12922.0,160.6389,160.7881,160.2411,160.3405,12922.0
2022-06-16 11:35:00,161.17,161.4,160.98,161.23,12132.0,160.3008,160.5295,160.1118,160.3604,12132.0
2022-06-16 11:40:00,161.33,161.5,160.88,161.23,9119.0,160.4599,160.629,160.0123,160.3604,9119.0
2022-06-16 11:45:00,161.16,161.2,160.83,161.16,4500.0,160.2908,160.3306,159.9626,160.2908,4500.0
2022-06-16 11:50:00,161.2,161.3,160.92,161.06,9404.0,160.3306,160.4301,160.0521,160.1913,9404.0
2022-06-16 11:55:00,161.06,161.4,161.06,161.39,4422.0,160.1913,160.5295,160.1913,160.5196,4422.0
2022-06-16 12:00:00,161.38,161.4,160.67,160.68,8389.0,160.5096,160.5295,159.8035,159.8134,8389.0
2022-06-16 12:05:00,160.68,160.82,160.43,160.53,7001.0,159.8134,159.9526,159.5647,159.6642,7001.0
2022-06-16 12:10:00,160.5,160.9,160.29,160.46,7834.0,159.6344,160.0322,159.4255,159.5946,7834.0
2022-06-16 12:15:00,160.54,160.79,160.33,160.54,7447.0,159.6742,159.9228,159.4653,159.6742,7447.0
2022-06-16 12:20:00,160.52,160.8,160.3,160.51,7190.0,159.6543,159.9328,159.4354,159.6443,7190.0
2022-06-16 12:25:00,160.59,161.27,160.42,161.2,9486.0,159.7239,160.4002,159.5548,160.3306,9486.0
2022-06-16 12:30:00,161.18,161.55,160.81,161.36,8216.0,160.3107,160.6787,159.9427,160.4897,8216.0
2022-06-16 12:35:00,161.27,161.28,160.99,161.17,6805.0,160.4002,160.4102,160.1217,160.3008,6805.0
2022-06-16 12:40:00,161.21,161.69,161.11,161.54,7939.0,160.3405,160.818,160.2411,160.6688,7939.0
2022-06-16 12:45:00,161.54,162.33,161.39,162.27,13099.0,160.6688,161.4545,160.5196,161.3948,13099.0
2022-06-16 12:50:00,162.24,162.5,162.15,162.27,8936.0,161.365,161.6236,161.2755,161.3948,8936.0
2022-06-16 12:55:00,162.28,162.28,161.87,162.04,7872.0,161.4048,161.4048,160.997,161.1661,7872.0
2022-06-16 13:00:00,162.16,162.38,162.04,162.13,5534.0,161.2854,161.5042,161.1661,161.2556,5534.0
2022-06-16 13:05:00,162.22,162.76,161.97,162.58,6106.0,161.3451,161.8822,161.0964,161.7032,6106.0
2022-06-16 13:10:00,162.55,162.55,162.12,162.27,7471.0,161.6733,161.6733,161.2456,161.3948,7471.0
2022-06-16 13:15:00,162.21,162.3,161.9,161.93,5895.0,161.3351,161.4247,161.0268,161.0567,5895.0
2022-06-16 13:20:00,161.92,161.92,161.52,161.52,5971.0,161.0467,161.0467,160.6489,160.6489,5971.0
2022-06-16 13:25:00,161.54,162.63,161.45,162.25,8582.0,160.6688,161.7529,160.5792,161.3749,8582.0
2022-06-16 13:30:00,162.34,162.59,161.93,162.3,6850.0,161.4644,161.7131,161.0567,161.4247,6850.0
2022-06-16 13:35:00,162.38,162.38,161.71,161.96,5149.0,161.5042,161.5042,160.8378,161.0865,5149.0
2022-06-16 13:40:00,161.91,162.11,161.43,161.44,21903.0,161.0368,161.2357,160.5594,160.5693,21903.0
2022-06-16 13:45:00,161.42,161.56,161.1,161.43,21229.0,160.5494,160.6887,160.2311,160.5594,21229.0
2022-06-16 13:50:00,161.45,161.45,160.95,160.97,8714.0,160.5792,160.5792,160.0819,160.1018,8714.0
2022-06-16 13:55:00,160.96,160.96,159.89,160.0,24654.0,160.0919,160.0919,159.0277,159.1371,24654.0
2022-06-16 14:00:00,159.89,160.15,159.75,160.01,18698.0,159.0277,159.2863,158.8884,159.147,18698.0
2022-06-16 14:05:00,159.99,160.09,159.67,159.76,13924.0,159.1271,159.2266,158.8088,158.8984,13924.0
2022-06-16 14:10:00,159.65,160.13,159.65,160.03,7636.0,158.789,159.2664,158.789,159.1669,7636.0
2022-06-16 14:15:00,159.99,160.27,159.93,160.13,7230.0,159.1271,159.4056,159.0674,159.2664,7230.0
2022-06-16 14:20:00,160.11,160.29,159.92,160.09,9763.0,159.2465,159.4255,159.0575,159.2266,9763.0
2022-06-16 14:25:00,160.1,160.47,160.1,160.26,7766.0,159.2365,159.6045,159.2365,159.3957,7766.0
2022-06-16 14:30:00,160.22,160.52,160.03,160.11,9046.0,159.3559,159.6543,159.1669,159.2465,9046.0
2022-06-16 14:35:00,160.15,160.3,159.83,160.15,6593.0,159.2863,159.4354,158.968,159.2863,6593.0
2022-06-16 14:40:00,160.23,160.76,160.23,160.4,8379.0,159.3658,159.893,159.3658,159.5349,8379.0
2022-06-16 14:45:00,160.39,160.56,159.75,159.78,9967.0,159.525,159.694,158.8884,158.9183,9967.0
2022-06-16 14:50:00,159.79,159.93,159.62,159.75,10778.0,158.9282,159.0674,158.7591,158.8884,10778.0
2022-06-16 14:55:00,159.83,160.18,159.76,160.09,6086.0,158.968,159.3161,158.8984,159.2266,6086.0
2022-06-16 15:00:00,160.19,161.22,160.19,160.91,11237.0,159.326,160.3505,159.326,160.0422,11237.0
2022-06-16 15:05:00,160.9,161.47,160.62,161.47,14227.0,160.0322,160.5991,159.7537,160.5991,14227.0
2022-06-16 15:10:00,161.45,161.7,160.91,161.02,17234.0,160.5792,160.8279,160.0422,160.1516,17234.0
2022-06-16 15:15:00,161.0,161.31,160.67,161.25,13269.0,160.1317,160.44,159.8035,160.3803,13269.0
2022-06-16 15:20:00,161.26,161.55,161.16,161.18,13345.0,160.3903,160.6787,160.2908,160.3107,13345.0
2022-06-16 15:25:00,161.12,161.61,161.12,161.25,15635.0,160.251,160.7384,160.251,160.3803,15635.0
2022-06-16 15:30:00,161.2,161.31,160.32,160.33,23591.0,160.3306,160.44,159.4553,159.4653,23591.0
2022-06-16 15:35:00,160.28,160.79,160.21,160.54,35158.0,159.4156,159.9228,159.3459,159.6742,35158.0
2022-06-16 15:40:00,160.53,161.0,160.04,160.12,29646.0,159.6642,160.1317,159.1768,159.2564,29646.0
2022-06-16 15:45:00,160.12,160.38,159.72,159.83,18027.0,159.2564,159.515,158.8586,158.968,18027.0
2022-06-16 15:50:00,159.82,160.59,159.81,160.24,41844.0,158.958,159.7239,158.9481,159.3758,41844.0
2022-06-16 15:55:00,160.29,160.98,160.29,160.93,49367.0,159.4255,160.1118,159.4255,160.062,49367.0
2022-06-17 09:30:00,161.69,163.99,161.69,162.44,40633.0,160.818,163.1055,160.818,161.5639,40633.0
2022-06-17 09:35:00,162.7,163.14,162.0,162.21,16265.0,161.8225,162.2601,161.1263,161.3351,16265.0
2022-06-17 09:40:00,162.62,163.54,162.52,163.09,18307.0,161.7429,162.658,161.6435,162.2104,18307.0
2022-06-17 09:45:00,162.88,163.17,162.09,162.89,12966.0,162.0015,162.29,161.2158,162.0115,12966.0
2022-06-17 09:50:00,162.99,163.66,162.87,163.34,10887.0,162.1109,162.7773,161.9916,162.4591,10887.0
2022-06-17 09:55:00,163.38,163.96,163.0,163.56,17081.0,162.4988,163.0757,162.1209,162.6779,17081.0
2022-06-17 10:00:00,163.6,163.66,162.8,163.34,10996.0,162.7176,162.7773,161.922,162.4591,10996.0
2022-06-17 10:05:00,163.5,163.5,162.65,162.75,14643.0,162.6182,162.6182,161.7728,161.8722,14643.0
2022-06-17 10:10:00,162.84,163.28,162.81,162.96,7523.0,161.9617,162.3994,161.9319,162.0811,7523.0
2022-06-17 10:15:00,163.01,163.01,161.95,162.1,8686.0,162.1308,162.1308,161.0765,161.2257,8686.0
2022-06-17 10:20:00,162.06,162.07,161.4,161.64,11599.0,161.186,161.1959,160.5295,160.7682,11599.0
2022-06-17 10:25:00,161.62,161.97,161.1,161.45,8512.0,160.7483,161.0964,160.2311,160.5792,8512.0
2022-06-17 10:30:00,161.56,161.62,160.52,160.55,13348.0,160.6887,160.7483,159.6543,159.6841,13348.0
2022-06-17 10:35:00,160.51,160.72,159.96,160.63,19192.0,159.6443,159.8532,159.0973,159.7637,19192.0
2022-06-17 10:40:00,160.57,161.09,160.43,161.04,7300.0,159.704,160.2212,159.5647,160.1715,7300.0
2022-06-17 10:45:00,161.0,161.0,160.31,160.82,15878.0,160.1317,160.1317,159.4454,159.9526,15878.0
2022-06-17 10:50:00,160.71,161.32,160.71,161.0,5402.0,159.8432,160.4499,159.8432,160.1317,5402.0
2022-06-17 10:55:00,161.11,161.62,161.11,161.54,9756.0,160.2411,160.7483,160.2411,160.6688,9756.0
2022-06-17 11:00:00,161.49,161.98,160.88,161.62,9084.0,160.619,161.1064,160.0123,160.7483,9084.0
2022-06-17 11:05:00,161.52,162.66,161.42,162.61,13224.0,160.6489,161.7827,160.5494,161.733,13224.0
2022-06-17 11:10:00,162.6,162.6,161.95,162.0,8834.0,161.723,161.723,161.0765,161.1263,8834.0
2022-06-17 11:15:00,161.96,163.15,161.93,162.93,12776.0,161.0865,162.2701,161.0567,162.0513,12776.0
2022-06-17 11:20:00,162.93,162.98,162.64,162.92,10564.0,162.0513,162.101,161.7628,162.0413,10564.0
2022-06-17 11:25:00,162.94,163.67,162.75,163.54,15239.0,162.0612,162.7873,161.8722,162.658,15239.0
2022-06-17 11:30:00,163.62,163.94,163.13,163.14,13843.0,162.7375,163.0558,162.2502,162.2601,13843.0
2022-06-17 11:35:00,163.15,163.17,162.74,163.01,7628.0,162.2701,162.29,161.8623,162.1308,7628.0
2022-06-17 11:40:00,163.19,163.48,162.91,163.09,4450.0,162.3099,162.5983,162.0314,162.2104,4450.0
2022-06-17 11:45:00,163.02,163.41,162.93,163.24,7835.0,162.1408,162.5287,162.0513,162.3596,7835.0
2022-06-17 11:50:00,163.24,163.32,162.65,162.87,7320.0,162.3596,162.4392,161.7728,161.9916,7320.0
2022-06-17 11:55:00,162.94,163.36,162.89,163.15,7292.0,162.0612,162.4789,162.0115,162.2701,7292.0
2022-06-17 12:00:00,163.09,163.09,162.77,163.0,7983.0,162.2104,162.2104,161.8921,162.1209,7983.0
2022-06-17 12:05:00,163.0,163.28,162.82,163.16,8030.0,162.1209,162.3994,161.9419,162.28,8030.0
2022-06-17 12:10:00,163.22,163.59,163.16,163.59,9503.0,162.3397,162.7077,162.28,162.7077,9503.0
2022-06-17 12:15:00,163.64,163.67,163.08,163.15,9775.0,162.7574,162.7873,162.2005,162.2701,9775.0
2022-06-17 12:20:00,163.03,163.46,162.92,163.42,8543.0,162.1507,162.5784,162.0413,162.5386,8543.0
2022-06-17 12:25:00,163.42,163.67,163.23,163.5,5777.0,162.5386,162.7873,162.3496,162.6182,5777.0
2022-06-17 12:30:00,163.54,163.81,163.32,163.67,8143.0,162.658,162.9265,162.4392,162.7873,8143.0
2022-06-17 12:35:00,163.7,164.46,163.47,164.45,12892.0,162.8171,163.573,162.5884,163.5631,12892.0
2022-06-17 12:40:00,164.46,164.5,163.9,164.5,14913.0,163.573,163.6128,163.016,163.6128,14913.0
2022-06-17 12:45:00,164.52,164.87,164.08,164.68,11672.0,163.6327,163.9808,163.1951,163.7918,11672.0
2022-06-17 12:50:00,164.56,164.56,164.11,164.11,6957.0,163.6725,163.6725,163.2249,163.2249,6957.0
2022-06-17 12:55:00,164.27,164.43,163.97,164.35,12917.0,163.384,163.5432,163.0857,163.4636,12917.0
2022-06-17 13:00:00,164.3,164.88,164.24,164.88,8988.0,163.4139,163.9907,163.3542,163.9907,8988.0
2022-06-17 13:05:00,164.87,165.41,164.82,165.41,13963.0,163.9808,164.5179,163.9311,164.5179,13963.0
2022-06-17 13:10:00,165.22,165.87,165.02,165.57,9513.0,164.3289,164.9754,164.13,164.677,9513.0
2022-06-17 13:15:00,165.5,165.69,165.26,165.65,5368.0,164.6074,164.7964,164.3687,164.7566,5368.0
2022-06-17 13:20:00,165.62,165.64,165.41,165.62,6498.0,164.7268,164.7466,164.5179,164.7268,6498.0
2022-06-17 13:25:00,165.63,165.63,165.16,165.19,6431.0,164.7367,164.7367,164.2692,164.2991,6431.0
2022-06-17 13:30:00,165.28,165.33,164.91,165.24,6591.0,164.3886,164.4383,164.0206,164.3488,6591.0
2022-06-17 13:35:00,165.28,165.43,164.86,165.04,7486.0,164.3886,164.5378,163.9709,164.1499,7486.0
2022-06-17 13:40:00,165.14,165.25,164.87,164.87,4500.0,164.2493,164.3587,163.9808,163.9808,4500.0
2022-06-17 13:45:00,164.84,164.84,164.18,164.32,8863.0,163.951,163.951,163.2945,163.4338,8863.0
2022-06-17 13:50:00,164.37,164.62,164.32,164.38,7549.0,163.4835,163.7321,163.4338,163.4934,7549.0
2022-06-17 13:55:00,164.37,164.84,164.37,164.6,7581.0,163.4835,163.951,163.4835,163.7123,7581.0
2022-06-17 14:00:00,164.71,164.95,164.45,164.61,5796.0,163.8217,164.0604,163.5631,163.7222,5796.0
2022-06-17 14:05:00,164.58,164.68,164.21,164.54,9546.0,163.6924,163.7918,163.3244,163.6526,9546.0
2022-06-17 14:10:00,164.59,164.59,164.2,164.42,6252.0,163.7023,163.7023,163.3144,163.5332,6252.0
2022-06-17 14:15:00,164.49,164.73,164.28,164.32,5242.0,163.6028,163.8416,163.394,163.4338,5242.0
2022-06-17 14:20:00,164.36,164.71,164.36,164.54,5668.0,163.4735,163.8217,163.4735,163.6526,5668.0
2022-06-17 14:25:00,164.58,164.85,164.44,164.61,4700.0,163.6924,163.9609,163.5531,163.7222,4700.0
2022-06-17 14:30:00,164.5,164.5,164.09,164.28,6945.0,163.6128,163.6128,163.205,163.394,6945.0
2022-06-17 14:35:00,164.28,164.55,164.07,164.55,6853.0,163.394,163.6625,163.1851,163.6625,6853.0
2022-06-17 14:40:00,164.61,164.86,164.55,164.59,8118.0,163.7222,163.9709,163.6625,163.7023,8118.0
2022-06-17 14:45:00,164.64,164.68,164.28,164.37,11106.0,163.752,163.7918,163.394,163.4835,11106.0
2022-06-17 14:50:00,164.31,164.31,163.9,164.01,13787.0,163.4238,163.4238,163.016,163.1254,13787.0
2022-06-17 14:55:00,164.14,164.26,163.79,163.91,14871.0,163.2547,163.3741,162.9066,163.026,14871.0
2022-06-17 15:00:00,163.93,164.4,163.74,163.9,17352.0,163.0459,163.5133,162.8569,163.016,17352.0
2022-06-17 15:05:00,163.91,163.95,163.35,163.38,21669.0,163.026,163.0658,162.469,162.4988,21669.0
2022-06-17 15:10:00,163.4,163.47,162.59,162.73,29540.0,162.5187,162.5884,161.7131,161.8523,29540.0
2022-06-17 15:15:00,162.73,163.08,162.46,163.0,24694.0,161.8523,162.2005,161.5838,162.1209,24694.0
2022-06-17 15:20:00,163.0,163.61,163.0,163.39,24766.0,162.1209,162.7276,162.1209,162.5088,24766.0
2022-06-17 15:25:00,163.32,163.77,163.32,163.66,22803.0,162.4392,162.8867,162.4392,162.7773,22803.0
2022-06-17 15:30:00,163.75,163.76,163.17,163.39,25719.0,162.8668,162.8768,162.29,162.5088,25719.0
2022-06-17 15:35:00,163.43,163.55,163.12,163.29,23858.0,162.5486,162.6679,162.2402,162.4093,23858.0
2022-06-17 15:40:00,163.26,163.4,163.14,163.29,32811.0,162.3795,162.5187,162.2601,162.4093,32811.0
2022-06-17 15:45:00,163.27,163.78,163.27,163.72,26422.0,162.3894,162.8967,162.3894,162.837,26422.0
2022-06-17 15:50:00,163.6,164.3,163.6,164.1,37068.0,162.7176,163.4139,162.7176,163.215,37068.0
2022-06-17 15:55:00,164.07,164.34,163.77,163.87,37469.0,163.1851,163.4537,162.8867,162.9862,37469.0
2022-06-21 09:30:00,166.01,167.5,166.01,167.0,43535.0,165.1147,166.5966,165.1147,166.0993,43535.0
2022-06-21 09:35:00,167.07,167.67,167.06,167.27,17374.0,166.1689,166.7657,166.159,166.3679,17374.0
2022-06-21 09:40:00,167.41,167.41,166.09,166.26,15801.0,166.5071,166.5071,165.1942,165.3633,15801.0
2022-06-21 09:45:00,166.25,166.35,165.4,165.44,18494.0,165.3534,165.4528,164.5079,164.5477,18494.0
2022-06-21 09:50:00,165.49,166.04,164.75,165.95,21994.0,164.5975,165.1445,163.8614,165.055,21994.0
2022-06-21 09:55:00,165.86,166.58,165.66,166.48,13076.0,164.9655,165.6816,164.7665,165.5821,13076.0
2022-06-21 10:00:00,166.54,166.85,166.24,166.54,18434.0,165.6418,165.9501,165.3434,165.6418,18434.0
2022-06-21 10:05:00,166.5,166.7,165.76,165.9,18001.0,165.602,165.8009,164.866,165.0052,18001.0
2022-06-21 10:10:00,165.9,166.11,165.3,165.99,17583.0,165.0052,165.2141,164.4085,165.0948,17583.0
2022-06-21 10:15:00,166.06,166.66,165.84,166.43,15015.0,165.1644,165.7611,164.9456,165.5324,15015.0
2022-06-21 10:20:00,166.48,166.82,165.83,166.01,12501.0,165.5821,165.9203,164.9356,165.1147,12501.0
2022-06-21 10:25:00,166.0,166.1,165.33,165.7,16487.0,165.1047,165.2042,164.4383,164.8063,16487.0
2022-06-21 10:30:00,165.75,166.33,165.5,165.64,21575.0,164.8561,165.4329,164.6074,164.7466,21575.0
2022-06-21 10:35:00,165.66,166.01,165.58,165.93,6819.0,164.7665,165.1147,164.687,165.0351,6819.0
2022-06-21 10:40:00,165.92,166.02,165.44,165.45,9346.0,165.0251,165.1246,164.5477,164.5577,9346.0
2022-06-21 10:45:00,165.45,165.63,164.93,165.08,25275.0,164.5577,164.7367,164.0405,164.1897,25275.0
2022-06-21 10:50:00,165.07,165.21,164.77,164.89,140959.0,164.1797,164.319,163.8813,164.0007,140959.0
2022-06-21 10:55:00,165.03,165.03,164.78,164.91,15555.0,164.1399,164.1399,163.8913,164.0206,15555.0
2022-06-21 11:00:00,164.89,164.92,164.65,164.75,9279.0,164.0007,164.0305,163.762,163.8614,9279.0
2022-06-21 11:05:00,164.71,165.06,164.7,165.05,10903.0,163.8217,164.1698,163.8117,164.1598,10903.0
2022-06-21 11:10:00,165.06,165.07,164.67,165.06,10819.0,164.1698,164.1797,163.7819,164.1698,10819.0
2022-06-21 11:15:00,165.01,165.09,164.63,164.75,11054.0,164.12,164.1996,163.7421,163.8614,11054.0
2022-06-21 11:20:00,164.79,164.79,164.1,164.39,19698.0,163.9012,163.9012,163.215,163.5034,19698.0
2022-06-21 11:25:00,164.33,164.78,164.26,164.32,5843.0,163.4437,163.8913,163.3741,163.4338,5843.0
2022-06-21 11:30:00,164.3,164.32,163.9,164.09,14772.0,163.4139,163.4338,163.016,163.205,14772.0
2022-06-21 11:35:00,164.08,164.22,163.66,163.66,10081.0,163.1951,163.3343,162.7773,162.7773,10081.0
2022-06-21 11:40:00,163.67,163.86,163.67,163.7,9106.0,162.7873,162.9762,162.7873,162.8171,9106.0
2022-06-21 11:45:00,163.73,163.73,163.38,163.38,14596.0,162.8469,162.8469,162.4988,162.4988,14596.0
2022-06-21 11:50:00,163.37,163.39,162.8,162.83,17197.0,162.4889,162.5088,161.922,161.9518,17197.0
2022-06-21 11:55:00,162.81,163.0,162.5,162.5,11565.0,161.9319,162.1209,161.6236,161.6236,11565.0
2022-06-21 12:00:00,162.47,162.66,161.95,162.0,15053.0,161.5937,161.7827,161.0765,161.1263,15053.0
2022-06-21 12:05:00,161.99,162.05,161.38,161.65,20125.0,161.1163,161.176,160.5096,160.7782,20125.0
2022-06-21 12:10:00,161.67,162.02,161.5,162.0,12896.0,160.7981,161.1462,160.629,161.1263,12896.0
2022-06-21 12:15:00,162.0,162.08,161.77,162.0,15951.0,161.1263,161.2058,160.8975,161.1263,15951.0
2022-06-21 12:20:00,162.0,162.0,161.57,161.64,17579.0,161.1263,161.1263,160.6986,160.7682,17579.0
2022-06-21 12:25:00,161.6,161.84,161.53,161.53,10222.0,160.7284,160.9671,160.6588,160.6588,10222.0
2022-06-21 12:30:00,161.55,161.71,161.44,161.51,13231.0,160.6787,160.8378,160.5693,160.6389,13231.0
2022-06-21 12:35:00,161.5,161.54,161.08,161.08,11566.0,160.629,160.6688,160.2112,160.2112,11566.0
2022-06-21 12:40:00,161.08,161.09,160.68,160.69,25009.0,160.2112,160.2212,159.8134,159.8233,25009.0
2022-06-21 12:45:00,160.69,161.14,160.69,161.03,11159.0,159.8233,160.2709,159.8233,160.1615,11159.0
2022-06-21 12:50:00,161.01,161.03,160.68,160.87,21063.0,160.1416,160.1615,159.8134,160.0024,21063.0
2022-06-21 12:55:00,160.86,161.05,160.3,160.33,26886.0,159.9924,160.1814,159.4354,159.4653,26886.0
2022-06-21 13:00:00,160.33,160.33,159.7,159.72,43197.0,159.4653,159.4653,158.8387,158.8586,43197.0
2022-06-21 13:05:00,159.7,159.7,158.67,159.04,46870.0,158.8387,158.8387,157.8142,158.1822,46870.0
2022-06-21 13:10:00,158.98,159.13,158.87,159.13,32459.0,158.1226,158.2718,158.0132,158.2718,32459.0
2022-06-21 13:15:00,159.1,159.1,158.39,158.95,28837.0,158.2419,158.2419,157.5357,158.0927,28837.0
2022-06-21 13:20:00,158.95,159.29,158.67,159.11,23026.0,158.0927,158.4309,157.8142,158.2519,23026.0
2022-06-21 13:25:00,159.08,159.24,158.14,158.17,28991.0,158.222,158.3812,157.2871,157.3169,28991.0
2022-06-21 13:30:00,158.25,159.05,158.24,159.0,16178.0,157.3965,158.1922,157.3866,158.1425,16178.0
2022-06-21 13:35:00,159.0,159.29,158.57,158.59,17699.0,158.1425,158.4309,157.7148,157.7347,17699.0
2022-06-21 13:40:00,158.59,159.03,158.48,159.02,19586.0,157.7347,158.1723,157.6253,158.1624,19586.0
2022-06-21 13:45:00,159.01,159.38,158.9,159.26,22320.0,158.1524,158.5204,158.043,158.4011,22320.0
2022-06-21 13:50:00,159.28,159.41,158.73,158.91,25481.0,158.4209,158.5502,157.8739,158.0529,25481.0
2022-06-21 13:55:00,159.01,159.09,157.89,158.21,32927.0,158.1524,158.232,157.0384,157.3567,32927.0
2022-06-21 14:00:00,158.22,158.27,157.7,157.7,20453.0,157.3667,157.4164,156.8495,156.8495,20453.0
2022-06-21 14:05:00,157.73,158.1,157.44,157.45,28636.0,156.8793,157.2473,156.5909,156.6008,28636.0
2022-06-21 14:10:00,157.49,158.07,157.3,157.76,19919.0,156.6406,157.2175,156.4516,156.9091,19919.0
2022-06-21 14:15:00,157.74,157.9,157.23,157.34,17217.0,156.8893,157.0484,156.382,156.4914,17217.0
2022-06-21 14:20:00,157.44,157.92,157.44,157.76,20039.0,156.5909,157.0683,156.5909,156.9091,20039.0
2022-06-21 14:25:00,157.72,157.87,157.46,157.54,13384.0,156.8694,157.0186,156.6108,156.6903,13384.0
2022-06-21 14:30:00,157.64,157.67,157.19,157.3,20228.0,156.7898,156.8196,156.3422,156.4516,20228.0
2022-06-21 14:35:00,157.28,157.4,156.72,156.91,37763.0,156.4317,156.5511,155.8748,156.0637,37763.0
2022-06-21 14:40:00,156.87,157.06,156.67,156.75,19964.0,156.0239,156.2129,155.825,155.9046,19964.0
2022-06-21 14:45:00,156.7,156.74,156.0,156.01,50507.0,155.8549,155.8946,155.1586,155.1686,50507.0
2022-06-21 14:50:00,156.05,156.91,156.0,156.91,29562.0,155.2084,156.0637,155.1586,156.0637,29562.0
2022-06-21 14:55:00,156.94,157.45,156.94,157.1,24825.0,156.0936,156.6008,156.0936,156.2527,24825.0
2022-06-21 15:00:00,157.25,157.45,156.93,156.97,20391.0,156.4019,156.6008,156.0836,156.1234,20391.0
2022-06-21 15:05:00,157.05,157.05,156.84,157.01,22835.0,156.203,156.203,155.9941,156.1632,22835.0
2022-06-21 15:10:00,157.0,157.2,156.88,157.09,14282.0,156.1532,156.3522,156.0339,156.2428,14282.0
2022-06-21 15:15:00,157.11,157.64,157.05,157.62,26240.0,156.2627,156.7898,156.203,156.7699,26240.0
2022-06-21 15:20:00,157.62,157.87,157.57,157.77,37115.0,156.7699,157.0186,156.7202,156.9191,37115.0
2022-06-21 15:25:00,157.79,157.8,157.0,157.0,27367.0,156.939,156.9489,156.1532,156.1532,27367.0
2022-06-21 15:30:00,157.02,157.15,156.99,157.07,20031.0,156.1731,156.3024,156.1433,156.2229,20031.0
2022-06-21 15:35:00,157.07,157.14,156.7,157.01,22926.0,156.2229,156.2925,155.8549,156.1632,22926.0
2022-06-21 15:40:00,157.03,157.58,156.84,157.35,34110.0,156.1831,156.7301,155.9941,156.5014,34110.0
2022-06-21 15:45:00,157.32,157.32,156.95,157.04,24066.0,156.4715,156.4715,156.1035,156.193,24066.0
2022-06-21 15:50:00,157.06,157.5,156.95,156.98,49712.0,156.2129,156.6505,156.1035,156.1334,49712.0
2022-06-21 15:55:00,156.99,157.07,156.92,157.03,43463.0,156.1433,156.2229,156.0737,156.1831,43463.0
2022-06-22 09:30:00,158.38,160.38,157.7,159.45,121946.0,157.5258,159.515,156.8495,158.59,121946.0
2022-06-22 09:35:00,159.51,159.88,158.32,158.73,54092.0,158.6497,159.0177,157.4661,157.8739,54092.0
2022-06-22 09:40:00,158.85,159.03,157.86,158.97,55944.0,157.9933,158.1723,157.0086,158.1126,55944.0
2022-06-22 09:45:00,159.02,159.38,158.34,158.62,50122.0,158.1624,158.5204,157.486,157.7645,50122.0
2022-06-22 09:50:00,158.62,159.52,158.5,159.3,58725.0,157.7645,158.6597,157.6452,158.4408,58725.0
2022-06-22 09:55:00,159.29,159.33,157.43,157.64,59079.0,158.4309,158.4707,156.5809,156.7898,59079.0
2022-06-22 10:00:00,157.74,159.0,157.74,158.71,37962.0,156.8893,158.1425,156.8893,157.854,37962.0
2022-06-22 10:05:00,158.69,159.34,158.27,158.97,32343.0,157.8341,158.4806,157.4164,158.1126,32343.0
2022-06-22 10:10:00,159.0,159.36,158.33,159.1,29857.0,158.1425,158.5005,157.4761,158.2419,29857.0
2022-06-22 10:15:00,159.07,160.72,158.84,160.55,74681.0,158.2121,159.8532,157.9833,159.6841,74681.0
2022-06-22 10:20:00,160.47,160.47,159.67,159.69,48423.0,159.6045,159.6045,158.8088,158.8287,48423.0
2022-06-22 10:25:00,159.71,160.48,159.65,159.88,14358.0,158.8486,159.6145,158.789,159.0177,14358.0
2022-06-22 10:30:00,159.93,159.93,159.53,159.68,24019.0,159.0674,159.0674,158.6696,158.8188,24019.0
2022-06-22 10:35:00,159.72,160.77,159.65,160.49,28650.0,158.8586,159.9029,158.789,159.6244,28650.0
2022-06-22 10:40:00,160.51,160.73,160.18,160.34,16486.0,159.6443,159.8631,159.3161,159.4752,16486.0
2022-06-22 10:45:00,160.5,160.65,159.56,159.56,19815.0,159.6344,159.7836,158.6994,158.6994,19815.0
2022-06-22 10:50:00,159.49,159.91,159.27,159.57,15958.0,158.6298,159.0476,158.411,158.7094,15958.0
2022-06-22 10:55:00,159.57,159.86,159.43,159.58,9604.0,158.7094,158.9978,158.5701,158.7193,9604.0
2022-06-22 11:00:00,159.64,159.65,157.91,158.45,32440.0,158.779,158.789,157.0583,157.5954,32440.0
2022-06-22 11:05:00,158.5,158.53,158.0,158.24,10166.0,157.6452,157.675,157.1479,157.3866,10166.0
2022-06-22 11:10:00,158.21,158.49,157.81,158.1,19024.0,157.3567,157.6352,156.9589,157.2473,19024.0
2022-06-22 11:15:00,158.02,158.65,157.66,158.35,26791.0,157.1677,157.7943,156.8097,157.496,26791.0
2022-06-22 11:20:00,158.37,158.81,158.14,158.6,10404.0,157.5159,157.9535,157.2871,157.7446,10404.0
2022-06-22 11:25:00,158.57,158.87,158.43,158.45,6454.0,157.7148,158.0132,157.5755,157.5954,6454.0
2022-06-22 11:30:00,158.5,159.55,158.5,159.24,13551.0,157.6452,158.6895,157.6452,158.3812,13551.0
2022-06-22 11:35:00,159.22,159.91,159.17,159.91,11979.0,158.3613,159.0476,158.3115,159.0476,11979.0
2022-06-22 11:40:00,159.9,160.04,158.75,158.82,20103.0,159.0376,159.1768,157.8938,157.9634,20103.0
2022-06-22 11:45:00,158.75,158.75,158.07,158.46,11666.0,157.8938,157.8938,157.2175,157.6054,11666.0
2022-06-22 11:50:00,158.44,158.51,158.05,158.12,15119.0,157.5855,157.6551,157.1976,157.2672,15119.0
2022-06-22 11:55:00,158.16,158.42,157.85,157.92,21012.0,157.307,157.5656,156.9987,157.0683,21012.0
2022-06-22 12:00:00,157.9,158.68,157.9,158.22,19163.0,157.0484,157.8242,157.0484,157.3667,19163.0
2022-06-22 12:05:00,158.19,158.38,157.85,158.3,18653.0,157.3368,157.5258,156.9987,157.4462,18653.0
2022-06-22 12:10:00,158.37,158.43,158.09,158.2,10854.0,157.5159,157.5755,157.2374,157.3468,10854.0
2022-06-22 12:15:00,158.23,158.75,158.1,158.64,13616.0,157.3766,157.8938,157.2473,157.7844,13616.0
2022-06-22 12:20:00,158.6,158.7,158.39,158.41,18302.0,157.7446,157.8441,157.5357,157.5556,18302.0
2022-06-22 12:25:00,158.36,158.87,158.36,158.71,11040.0,157.5059,158.0132,157.5059,157.854,11040.0
2022-06-22 12:30:00,158.57,158.57,158.17,158.38,15600.0,157.7148,157.7148,157.3169,157.5258,15600.0
2022-06-22 12:35:00,158.43,158.43,158.14,158.15,6823.0,157.5755,157.5755,157.2871,157.297,6823.0
2022-06-22 12:40:00,158.25,158.48,158.22,158.48,7782.0,157.3965,157.6253,157.3667,157.6253,7782.0
2022-06-22 12:45:00,158.44,158.85,158.34,158.36,5596.0,157.5855,157.9933,157.486,157.5059,5596.0
2022-06-22 12:50:00,158.59,158.94,158.49,158.86,9451.0,157.7347,158.0828,157.6352,158.0032,9451.0
2022-06-22 12:55:00,158.84,159.38,158.84,159.24,13103.0,157.9833,158.5204,157.9833,158.3812,13103.0
2022-06-22 13:00:00,159.34,159.4,158.8,158.88,11401.0,158.4806,158.5403,157.9435,158.0231,11401.0
2022-06-22 13:05:00,158.99,158.99,158.67,158.67,5664.0,158.1325,158.1325,157.8142,157.8142,5664.0
2022-06-22 13:10:00,158.67,159.0,158.67,158.91,6415.0,157.8142,158.1425,157.8142,158.0529,6415.0
2022-06-22 13:15:00,158.9,159.29,158.77,159.22,6610.0,158.043,158.4309,157.9137,158.3613,6610.0
2022-06-22 13:20:00,159.22,159.25,158.76,158.96,12326.0,158.3613,158.3911,157.9038,158.1027,12326.0
2022-06-22 13:25:00,158.97,159.06,158.7,158.96,9108.0,158.1126,158.2021,157.8441,158.1027,9108.0
2022-06-22 13:30:00,158.97,159.04,158.77,158.93,11214.0,158.1126,158.1822,157.9137,158.0728,11214.0
2022-06-22 13:35:00,158.88,159.05,158.88,158.98,7166.0,158.0231,158.1922,158.0231,158.1226,7166.0
2022-06-22 13:40:00,158.97,159.02,158.91,159.0,14627.0,158.1126,158.1624,158.0529,158.1425,14627.0
2022-06-22 13:45:00,158.98,159.72,158.94,159.64,21138.0,158.1226,158.8586,158.0828,158.779,21138.0
2022-06-22 13:50:00,159.57,159.72,159.36,159.4,18354.0,158.7094,158.8586,158.5005,158.5403,18354.0
2022-06-22 13:55:00,159.37,159.42,158.95,159.4,27496.0,158.5105,158.5602,158.0927,158.5403,27496.0
2022-06-22 14:00:00,159.45,159.45,159.17,159.27,6672.0,158.59,158.59,158.3115,158.411,6672.0
2022-06-22 14:05:00,159.28,159.79,159.22,159.64,10472.0,158.4209,158.9282,158.3613,158.779,10472.0
2022-06-22 14:10:00,159.62,159.72,159.37,159.7,6491.0,158.7591,158.8586,158.5105,158.8387,6491.0
2022-06-22 14:15:00,159.72,159.8,159.34,159.61,12794.0,158.8586,158.9381,158.4806,158.7492,12794.0
2022-06-22 14:20:00,159.64,159.75,159.25,159.39,12745.0,158.779,158.8884,158.3911,158.5304,12745.0
2022-06-22 14:25:00,159.39,159.47,158.93,158.95,11502.0,158.5304,158.6099,158.0728,158.0927,11502.0
2022-06-22 14:30:00,159.02,159.07,158.94,159.04,5010.0,158.1624,158.2121,158.0828,158.1822,5010.0
2022-06-22 14:35:00,159.02,159.25,158.99,159.07,5513.0,158.1624,158.3911,158.1325,158.2121,5513.0
2022-06-22 14:40:00,159.1,159.3,158.94,158.95,5862.0,158.2419,158.4408,158.0828,158.0927,5862.0
2022-06-22 14:45:00,158.94,158.99,158.19,158.19,9991.0,158.0828,158.1325,157.3368,157.3368,9991.0
2022-06-22 14:50:00,158.19,158.43,158.11,158.26,7339.0,157.3368,157.5755,157.2573,157.4064,7339.0
2022-06-22 14:55:00,158.27,158.4,158.12,158.37,18356.0,157.4164,157.5457,157.2672,157.5159,18356.0
2022-06-22 15:00:00,158.36,158.45,157.73,158.16,17511.0,157.5059,157.5954,156.8793,157.307,17511.0
2022-06-22 15:05:00,158.15,158.2,157.8,157.82,8109.0,157.297,157.3468,156.9489,156.9688,8109.0
2022-06-22 15:10:00,157.83,157.86,157.46,157.58,14395.0,156.9788,157.0086,156.6108,156.7301,14395.0
2022-06-22 15:15:00,157.61,157.66,157.02,157.04,22480.0,156.76,156.8097,156.1731,156.193,22480.0
2022-06-22 15:20:00,157.03,157.25,156.78,156.8,18332.0,156.1831,156.4019,155.9344,155.9543,18332.0
2022-06-22 15:25:00,156.8,156.9,156.37,156.5,16045.0,155.9543,156.0538,155.5266,155.6559,16045.0
2022-06-22 15:30:00,156.43,156.7,156.2,156.2,37396.0,155.5863,155.8549,155.3576,155.3576,37396.0
2022-06-22 15:35:00,156.18,156.34,156.0,156.18,37404.0,155.3377,155.4968,155.1586,155.3377,37404.0
2022-06-22 15:40:00,156.09,156.09,155.68,156.07,25368.0,155.2482,155.2482,154.8404,155.2283,25368.0
2022-06-22 15:45:00,156.06,156.08,155.62,155.75,24333.0,155.2183,155.2382,154.7807,154.91,24333.0
2022-06-22 15:50:00,155.67,156.52,155.55,156.48,46972.0,154.8304,155.6758,154.7111,155.636,46972.0
2022-06-22 15:55:00,156.52,156.74,155.5,155.74,66950.0,155.6758,155.8946,154.6613,154.9,66950.0
2022-06-23 09:30:00,156.11,156.53,154.96,156.24,98999.0,155.268,155.6858,154.1242,155.3973,98999.0
2022-06-23 09:35:00,156.21,156.73,154.54,154.76,63329.0,155.3675,155.8847,153.7065,153.9253,63329.0
2022-06-23 09:40:00,154.81,155.63,154.65,154.73,34884.0,153.9751,154.7906,153.8159,153.8955,34884.0
2022-06-23 09:45:00,154.72,155.64,154.5,155.27,41073.0,153.8855,154.8006,153.6667,154.4326,41073.0
2022-06-23 09:50:00,155.17,155.26,154.28,154.57,42928.0,154.3331,154.4226,153.4479,153.7364,42928.0
2022-06-23 09:55:00,154.49,156.35,154.34,156.08,35399.0,153.6568,155.5068,153.5076,155.2382,35399.0
2022-06-23 10:00:00,156.02,156.39,155.75,156.25,37287.0,155.1785,155.5465,154.91,155.4073,37287.0
2022-06-23 10:05:00,156.27,157.55,156.25,157.17,35439.0,155.4272,156.7003,155.4073,156.3223,35439.0
2022-06-23 10:10:00,157.19,157.57,156.0,156.25,32079.0,156.3422,156.7202,155.1586,155.4073,32079.0
2022-06-23 10:15:00,156.28,156.82,156.07,156.73,17186.0,155.4371,155.9742,155.2283,155.8847,17186.0
2022-06-23 10:20:00,156.84,157.48,156.8,157.27,19742.0,155.9941,156.6307,155.9543,156.4218,19742.0
2022-06-23 10:25:00,157.1,157.58,156.8,157.25,28384.0,156.2527,156.7301,155.9543,156.4019,28384.0
2022-06-23 10:30:00,157.27,157.39,156.65,156.76,17462.0,156.4218,156.5411,155.8051,155.9145,17462.0
2022-06-23 10:35:00,156.69,157.14,156.46,157.14,21773.0,155.8449,156.2925,155.6162,156.2925,21773.0
2022-06-23 10:40:00,157.18,157.95,157.18,157.83,38142.0,156.3323,157.0981,156.3323,156.9788,38142.0
2022-06-23 10:45:00,157.69,158.16,157.65,158.11,33804.0,156.8395,157.307,156.7997,157.2573,33804.0
2022-06-23 10:50:00,158.14,158.24,157.65,157.85,20578.0,157.2871,157.3866,156.7997,156.9987,20578.0
2022-06-23 10:55:00,157.83,158.55,157.8,157.8,18897.0,156.9788,157.6949,156.9489,156.9489,18897.0
2022-06-23 11:00:00,158.01,158.11,157.32,157.41,12496.0,157.1578,157.2573,156.4715,156.561,12496.0
2022-06-23 11:05:00,157.38,157.94,157.31,157.94,13095.0,156.5312,157.0882,156.4616,157.0882,13095.0
2022-06-23 11:10:00,157.96,158.84,157.83,158.74,16071.0,157.1081,157.9833,156.9788,157.8839,16071.0
2022-06-23 11:15:00,158.68,158.92,158.62,158.87,15855.0,157.8242,158.0629,157.7645,158.0132,15855.0
2022-06-23 11:20:00,158.9,159.1,158.62,158.95,37498.0,158.043,158.2419,157.7645,158.0927,37498.0
2022-06-23 11:25:00,158.93,159.29,158.89,158.95,27196.0,158.0728,158.4309,158.0331,158.0927,27196.0
2022-06-23 11:30:00,159.02,159.09,158.6,158.92,14035.0,158.1624,158.232,157.7446,158.0629,14035.0
2022-06-23 11:35:00,158.9,158.93,158.0,158.0,21796.0,158.043,158.0728,157.1479,157.1479,21796.0
2022-06-23 11:40:00,158.01,158.42,157.88,158.41,10651.0,157.1578,157.5656,157.0285,157.5556,10651.0
2022-06-23 11:45:00,158.39,158.9,158.39,158.83,11439.0,157.5357,158.043,157.5357,157.9734,11439.0
2022-06-23 11:50:00,158.8,159.21,158.77,158.9,15125.0,157.9435,158.3513,157.9137,158.043,15125.0
2022-06-23 11:55:00,158.81,158.95,158.2,158.26,10311.0,157.9535,158.0927,157.3468,157.4064,10311.0
2022-06-23 12:00:00,158.22,158.25,156.71,156.79,22836.0,157.3667,157.3965,155.8648,155.9444,22836.0
2022-06-23 12:05:00,156.86,157.1,156.44,156.7,18128.0,156.014,156.2527,155.5963,155.8549,18128.0
2022-06-23 12:10:00,156.68,156.95,155.93,156.95,29330.0,155.835,156.1035,155.089,156.1035,29330.0
2022-06-23 12:15:00,156.96,157.52,156.82,157.34,19225.0,156.1135,156.6704,155.9742,156.4914,19225.0
2022-06-23 12:20:00,157.38,157.55,157.09,157.19,9114.0,156.5312,156.7003,156.2428,156.3422,9114.0
2022-06-23 12:25:00,157.11,157.27,156.97,157.07,4696.0,156.2627,156.4218,156.1234,156.2229,4696.0
2022-06-23 12:30:00,157.1,157.17,156.47,156.53,40249.0,156.2527,156.3223,155.6261,155.6858,40249.0
2022-06-23 12:35:00,156.65,156.77,156.14,156.32,7367.0,155.8051,155.9245,155.2979,155.4769,7367.0
2022-06-23 12:40:00,156.22,156.72,156.16,156.48,12287.0,155.3775,155.8748,155.3178,155.636,12287.0
2022-06-23 12:45:00,156.48,156.9,156.3,156.72,3839.0,155.636,156.0538,155.457,155.8748,3839.0
2022-06-23 12:50:00,156.66,156.81,156.17,156.39,9544.0,155.8151,155.9643,155.3277,155.5465,9544.0
2022-06-23 12:55:00,156.34,156.34,155.64,155.64,12224.0,155.4968,155.4968,154.8006,154.8006,12224.0
2022-06-23 13:00:00,155.73,155.73,155.3,155.41,11061.0,154.8901,154.8901,154.4624,154.5718,11061.0
2022-06-23 13:05:00,155.37,156.03,155.37,155.89,7264.0,154.532,155.1885,154.532,155.0492,7264.0
2022-06-23 13:10:00,156.0,156.19,155.88,155.91,4507.0,155.1586,155.3476,155.0393,155.0691,4507.0
2022-06-23 13:15:00,155.94,156.74,155.75,155.99,26153.0,155.099,155.8946,154.91,155.1487,26153.0
2022-06-23 13:20:00,156.03,156.04,155.55,155.79,14090.0,155.1885,155.1984,154.7111,154.9498,14090.0
2022-06-23 13:25:00,155.75,156.29,155.54,155.73,24250.0,154.91,155.4471,154.7011,154.8901,24250.0
2022-06-23 13:30:00,155.7,156.14,155.7,156.13,11604.0,154.8603,155.2979,154.8603,155.2879,11604.0
2022-06-23 13:35:00,156.1,156.15,155.57,155.59,3816.0,155.2581,155.3078,154.731,154.7508,3816.0
2022-06-23 13:40:00,155.61,155.69,155.27,155.62,5204.0,154.7707,154.8503,154.4326,154.7807,5204.0
2022-06-23 13:45:00,155.67,156.24,155.63,156.22,8463.0,154.8304,155.3973,154.7906,155.3775,8463.0
2022-06-23 13:50:00,156.22,156.94,156.21,156.85,17098.0,155.3775,156.0936,155.3675,156.0041,17098.0
2022-06-23 13:55:00,156.88,157.09,156.75,157.09,8512.0,156.0339,156.2428,155.9046,156.2428,8512.0
2022-06-23 14:00:00,157.14,157.16,156.72,156.74,9850.0,156.2925,156.3124,155.8748,155.8946,9850.0
2022-06-23 14:05:00,156.82,157.3,156.82,157.3,6283.0,155.9742,156.4516,155.9742,156.4516,6283.0
2022-06-23 14:10:00,157.3,157.34,156.91,156.97,9020.0,156.4516,156.4914,156.0637,156.1234,9020.0
2022-06-23 14:15:00,156.96,156.96,156.57,156.67,11370.0,156.1135,156.1135,155.7256,155.825,11370.0
2022-06-23 14:20:00,156.71,156.72,156.39,156.66,12063.0,155.8648,155.8748,155.5465,155.8151,12063.0
2022-06-23 14:25:00,156.64,157.22,156.59,157.0,9978.0,155.7952,156.3721,155.7455,156.1532,9978.0
2022-06-23 14:30:00,157.05,157.43,156.96,157.4,15625.0,156.203,156.5809,156.1135,156.5511,15625.0
2022-06-23 14:35:00,157.38,157.5,157.04,157.32,13781.0,156.5312,156.6505,156.193,156.4715,13781.0
2022-06-23 14:40:00,157.35,157.35,156.92,157.03,11133.0,156.5014,156.5014,156.0737,156.1831,11133.0
2022-06-23 14:45:00,156.98,157.06,156.84,156.92,9780.0,156.1334,156.2129,155.9941,156.0737,9780.0
2022-06-23 14:50:00,156.94,157.16,156.94,157.05,7795.0,156.0936,156.3124,156.0936,156.203,7795.0
2022-06-23 14:55:00,157.03,157.26,156.97,157.08,11590.0,156.1831,156.4118,156.1234,156.2328,11590.0
2022-06-23 15:00:00,157.1,157.7,156.93,157.66,14823.0,156.2527,156.8495,156.0836,156.8097,14823.0
2022-06-23 15:05:00,157.62,158.08,157.62,157.86,13166.0,156.7699,157.2274,156.7699,157.0086,13166.0
2022-06-23 15:10:00,157.9,158.22,157.85,158.22,7947.0,157.0484,157.3667,156.9987,157.3667,7947.0
2022-06-23 15:15:00,158.22,158.26,157.71,158.01,23812.0,157.3667,157.4064,156.8594,157.1578,23812.0
2022-06-23 15:20:00,158.03,158.27,157.96,158.01,11272.0,157.1777,157.4164,157.1081,157.1578,11272.0
2022-06-23 15:25:00,158.05,158.52,158.05,158.49,24240.0,157.1976,157.665,157.1976,157.6352,24240.0
2022-06-23 15:30:00,158.49,159.13,158.49,159.1,55644.0,157.6352,158.2718,157.6352,158.2419,55644.0
2022-06-23 15:35:00,159.11,159.34,159.05,159.22,44726.0,158.2519,158.4806,158.1922,158.3613,44726.0
2022-06-23 15:40:00,159.25,159.72,158.96,158.96,89495.0,158.3911,158.8586,158.1027,158.1027,89495.0
2022-06-23 15:45:00,158.97,159.46,158.95,159.22,106886.0,158.1126,158.6,158.0927,158.3613,106886.0
2022-06-23 15:50:00,159.23,159.41,158.66,158.76,126968.0,158.3712,158.5502,157.8043,157.9038,126968.0
2022-06-23 15:55:00,158.74,158.92,158.6,158.69,114016.0,157.8839,158.0629,157.7446,157.8341,114016.0
2022-06-24 09:30:00,161.3,163.33,161.3,163.05,77781.0,160.4301,162.4491,160.4301,162.1706,77781.0
2022-06-24 09:35:00,163.08,164.34,162.54,164.34,68321.0,162.2005,163.4537,161.6634,163.4537,68321.0
2022-06-24 09:40:00,164.4,166.5,164.36,166.5,63120.0,163.5133,165.602,163.4735,165.602,63120.0
2022-06-24 09:45:00,166.49,167.3,166.21,167.3,52455.0,165.5921,166.3977,165.3136,166.3977,52455.0
2022-06-24 09:50:00,167.28,167.95,167.04,167.1,58697.0,166.3778,167.0442,166.1391,166.1988,58697.0
2022-06-24 09:55:00,167.03,167.34,166.36,166.42,45883.0,166.1291,166.4375,165.4628,165.5224,45883.0
2022-06-24 10:00:00,166.44,167.69,166.44,167.61,45065.0,165.5423,166.7856,165.5423,166.706,45065.0
2022-06-24 10:05:00,167.5,169.0,167.33,168.72,40955.0,166.5966,168.0885,166.4275,167.81,40955.0
2022-06-24 10:10:00,168.73,168.91,168.02,168.04,27863.0,167.82,167.999,167.1138,167.1337,27863.0
2022-06-24 10:15:00,168.09,168.78,167.96,168.42,25565.0,167.1834,167.8697,167.0541,167.5117,25565.0
2022-06-24 10:20:00,168.57,169.53,168.08,169.05,31400.0,167.6608,168.6157,167.1735,168.1383,31400.0
2022-06-24 10:25:00,169.0,169.07,168.34,168.88,34551.0,168.0885,168.1581,167.4321,167.9692,34551.0
2022-06-24 10:30:00,168.77,169.16,168.16,168.51,35371.0,167.8598,168.2477,167.2531,167.6012,35371.0
2022-06-24 10:35:00,168.51,168.52,167.48,167.82,29640.0,167.6012,167.6111,166.5767,166.9149,29640.0
2022-06-24 10:40:00,167.8,167.8,167.19,167.27,25659.0,166.895,166.895,166.2883,166.3679,25659.0
2022-06-24 10:45:00,167.2,167.66,166.9,166.95,19803.0,166.2982,166.7558,165.9999,166.0496,19803.0
2022-06-24 10:50:00,167.03,167.12,166.61,166.96,18607.0,166.1291,166.2187,165.7114,166.0595,18607.0
2022-06-24 10:55:00,167.02,167.39,166.7,166.76,29092.0,166.1192,166.4872,165.8009,165.8606,29092.0
2022-06-24 11:00:00,166.78,167.69,166.78,167.66,15037.0,165.8805,166.7856,165.8805,166.7558,15037.0
2022-06-24 11:05:00,167.68,167.86,167.15,167.15,13096.0,166.7756,166.9547,166.2485,166.2485,13096.0
2022-06-24 11:10:00,167.15,167.22,166.59,166.7,27128.0,166.2485,166.3181,165.6915,165.8009,27128.0
2022-06-24 11:15:00,166.63,166.89,166.63,166.66,12084.0,165.7313,165.9899,165.7313,165.7611,12084.0
2022-06-24 11:20:00,166.63,167.11,166.6,166.94,28487.0,165.7313,166.2087,165.7015,166.0396,28487.0
2022-06-24 11:25:00,166.99,167.55,166.92,167.55,26777.0,166.0894,166.6463,166.0197,166.6463,26777.0
2022-06-24 11:30:00,167.57,168.28,167.49,167.94,30794.0,166.6662,167.3724,166.5867,167.0342,30794.0
2022-06-24 11:35:00,167.87,168.48,167.83,168.29,13098.0,166.9646,167.5713,166.9248,167.3824,13098.0
2022-06-24 11:40:00,168.14,168.22,167.78,167.78,10750.0,167.2332,167.3127,166.8751,166.8751,10750.0
2022-06-24 11:45:00,167.72,168.09,167.42,167.9,8250.0,166.8154,167.1834,166.517,166.9945,8250.0
2022-06-24 11:50:00,167.89,168.12,167.68,167.83,16404.0,166.9845,167.2133,166.7756,166.9248,16404.0
2022-06-24 11:55:00,167.82,168.12,167.61,168.12,10335.0,166.9149,167.2133,166.706,167.2133,10335.0
2022-06-24 12:00:00,168.14,168.55,168.05,168.23,9063.0,167.2332,167.641,167.1436,167.3227,9063.0
2022-06-24 12:05:00,168.18,168.53,168.13,168.34,5542.0,167.2729,167.6211,167.2232,167.4321,5542.0
2022-06-24 12:10:00,168.35,168.76,168.35,168.54,5604.0,167.442,167.8498,167.442,167.631,5604.0
2022-06-24 12:15:00,168.47,168.58,168.22,168.43,9319.0,167.5614,167.6708,167.3127,167.5216,9319.0
2022-06-24 12:20:00,168.46,168.53,168.18,168.48,6974.0,167.5514,167.6211,167.2729,167.5713,6974.0
2022-06-24 12:25:00,168.51,168.51,168.06,168.17,3400.0,167.6012,167.6012,167.1536,167.263,3400.0
2022-06-24 12:30:00,168.2,168.23,167.65,167.75,6215.0,167.2928,167.3227,166.7458,166.8453,6215.0
2022-06-24 12:35:00,167.78,168.06,167.75,168.01,4536.0,166.8751,167.1536,166.8453,167.1039,4536.0
2022-06-24 12:40:00,168.06,168.28,168.04,168.2,4800.0,167.1536,167.3724,167.1337,167.2928,4800.0
2022-06-24 12:45:00,168.06,168.2,167.85,168.2,8006.0,167.1536,167.2928,166.9447,167.2928,8006.0
2022-06-24 12:50:00,168.19,168.46,168.08,168.46,5778.0,167.2829,167.5514,167.1735,167.5514,5778.0
2022-06-24 12:55:00,168.41,168.54,168.33,168.35,8893.0,167.5017,167.631,167.4221,167.442,8893.0
2022-06-24 13:00:00,168.29,168.74,168.16,168.69,22343.0,167.3824,167.8299,167.2531,167.7802,22343.0
2022-06-24 13:05:00,168.7,168.71,168.47,168.63,12542.0,167.7901,167.8001,167.5614,167.7205,12542.0
2022-06-24 13:10:00,168.64,168.64,167.93,167.95,9305.0,167.7305,167.7305,167.0243,167.0442,9305.0
2022-06-24 13:15:00,167.93,168.15,167.67,168.0,13126.0,167.0243,167.2431,166.7657,167.0939,13126.0
2022-06-24 13:20:00,168.03,168.13,167.89,167.91,8098.0,167.1238,167.2232,166.9845,167.0044,8098.0
2022-06-24 13:25:00,167.91,168.04,167.77,167.86,9563.0,167.0044,167.1337,166.8652,166.9547,9563.0
2022-06-24 13:30:00,167.86,167.99,167.56,167.71,18551.0,166.9547,167.084,166.6563,166.8055,18551.0
2022-06-24 13:35:00,167.73,167.73,167.33,167.51,20717.0,166.8254,166.8254,166.4275,166.6066,20717.0
2022-06-24 13:40:00,167.46,167.63,167.14,167.46,16583.0,166.5568,166.7259,166.2386,166.5568,16583.0
2022-06-24 13:45:00,167.39,167.55,167.15,167.42,14236.0,166.4872,166.6463,166.2485,166.517,14236.0
2022-06-24 13:50:00,167.45,167.93,167.43,167.71,8575.0,166.5469,167.0243,166.527,166.8055,8575.0
2022-06-24 13:55:00,167.72,167.8,167.4,167.44,10839.0,166.8154,166.895,166.4972,166.5369,10839.0
2022-06-24 14:00:00,167.42,167.58,167.24,167.36,8910.0,166.517,166.6762,166.338,166.4574,8910.0
2022-06-24 14:05:00,167.46,167.63,167.42,167.56,7839.0,166.5568,166.7259,166.517,166.6563,7839.0
2022-06-24 14:10:00,167.64,168.18,167.62,168.14,9301.0,166.7359,167.2729,166.716,167.2332,9301.0
2022-06-24 14:15:00,168.13,168.23,167.93,168.11,7093.0,167.2232,167.3227,167.0243,167.2033,7093.0
2022-06-24 14:20:00,168.09,168.36,167.89,168.26,7563.0,167.1834,167.452,166.9845,167.3525,7563.0
2022-06-24 14:25:00,168.24,168.43,168.17,168.27,9160.0,167.3326,167.5216,167.263,167.3625,9160.0
2022-06-24 14:30:00,168.25,168.43,168.2,168.34,9186.0,167.3426,167.5216,167.2928,167.4321,9186.0
2022-06-24 14:35:00,168.39,168.43,168.04,168.19,9851.0,167.4818,167.5216,167.1337,167.2829,9851.0
2022-06-24 14:40:00,168.12,168.3,168.11,168.24,6810.0,167.2133,167.3923,167.2033,167.3326,6810.0
2022-06-24 14:45:00,168.27,168.66,168.27,168.45,9636.0,167.3625,167.7504,167.3625,167.5415,9636.0
2022-06-24 14:50:00,168.5,168.57,168.34,168.57,10235.0,167.5912,167.6608,167.4321,167.6608,10235.0
2022-06-24 14:55:00,168.58,168.58,168.31,168.31,9264.0,167.6708,167.6708,167.4022,167.4022,9264.0
2022-06-24 15:00:00,168.29,168.29,168.07,168.11,11737.0,167.3824,167.3824,167.1635,167.2033,11737.0
2022-06-24 15:05:00,168.1,168.52,167.76,168.46,15312.0,167.1934,167.6111,166.8552,167.5514,15312.0
2022-06-24 15:10:00,168.45,168.47,167.92,168.21,16711.0,167.5415,167.5614,167.0143,167.3028,16711.0
2022-06-24 15:15:00,168.21,168.53,168.11,168.42,14612.0,167.3028,167.6211,167.2033,167.5117,14612.0
2022-06-24 15:20:00,168.44,168.44,168.09,168.29,13023.0,167.5315,167.5315,167.1834,167.3824,13023.0
2022-06-24 15:25:00,168.26,168.39,168.07,168.29,9334.0,167.3525,167.4818,167.1635,167.3824,9334.0
2022-06-24 15:30:00,168.3,168.3,167.74,167.79,22598.0,167.3923,167.3923,166.8353,166.8851,22598.0
2022-06-24 15:35:00,167.77,167.94,167.53,167.83,22489.0,166.8652,167.0342,166.6265,166.9248,22489.0
2022-06-24 15:40:00,167.84,168.12,167.76,168.06,16120.0,166.9348,167.2133,166.8552,167.1536,16120.0
2022-06-24 15:45:00,168.04,168.43,167.91,167.95,19043.0,167.1337,167.5216,167.0044,167.0442,19043.0
2022-06-24 15:50:00,167.95,169.56,167.95,169.42,56095.0,167.0442,168.6455,167.0442,168.5063,56095.0
2022-06-24 15:55:00,169.49,170.25,168.95,170.19,67746.0,168.5759,169.3318,168.0388,169.2721,67746.0
2022-06-27 09:30:00,171.26,171.64,168.4,168.51,110655.0,170.3363,170.7143,167.4918,167.6012,110655.0
2022-06-27 09:35:00,168.45,169.8,168.26,169.5,45101.0,167.5415,168.8842,167.3525,168.5858,45101.0
2022-06-27 09:40:00,169.38,169.53,168.2,168.62,46623.0,168.4665,168.6157,167.2928,167.7106,46623.0
2022-06-27 09:45:00,168.61,169.2,168.51,168.75,11757.0,167.7006,168.2874,167.6012,167.8399,11757.0
2022-06-27 09:50:00,168.73,169.86,168.38,169.68,25988.0,167.82,168.9439,167.4719,168.7649,25988.0
2022-06-27 09:55:00,169.64,170.09,169.11,169.27,16231.0,168.7251,169.1726,168.1979,168.3571,16231.0
2022-06-27 10:00:00,169.34,169.86,168.94,169.85,19471.0,168.4267,168.9439,168.0288,168.9339,19471.0
2022-06-27 10:05:00,169.85,170.2,169.0,169.61,15018.0,168.9339,169.2821,168.0885,168.6952,15018.0
2022-06-27 10:10:00,169.7,169.73,168.87,169.13,13685.0,168.7847,168.8146,167.9592,168.2178,13685.0
2022-06-27 10:15:00,169.15,169.28,168.07,168.54,18183.0,168.2377,168.367,167.1635,167.631,18183.0
2022-06-27 10:20:00,168.62,169.64,168.39,168.57,17499.0,167.7106,168.7251,167.4818,167.6608,17499.0
2022-06-27 10:25:00,168.55,168.95,168.3,168.61,11516.0,167.641,168.0388,167.3923,167.7006,11516.0
2022-06-27 10:30:00,168.62,169.28,168.62,169.15,12485.0,167.7106,168.367,167.7106,168.2377,12485.0
2022-06-27 10:35:00,169.1,169.27,168.6,168.91,8888.0,168.188,168.3571,167.6907,167.999,8888.0
2022-06-27 10:40:00,168.84,169.02,168.45,168.88,11050.0,167.9294,168.1084,167.5415,167.9692,11050.0
2022-06-27 10:45:00,168.9,169.5,168.7,169.4,8732.0,167.9891,168.5858,167.7901,168.4864,8732.0
2022-06-27 10:50:00,169.43,169.93,169.35,169.81,12980.0,168.5162,169.0135,168.4366,168.8942,12980.0
2022-06-27 10:55:00,169.96,170.9,169.93,170.9,23909.0,169.0433,169.9783,169.0135,169.9783,23909.0
2022-06-27 11:00:00,170.91,171.0,170.22,170.61,24174.0,169.9882,170.0777,169.3019,169.6898,24174.0
2022-06-27 11:05:00,170.64,170.64,169.46,169.57,13076.0,169.7197,169.7197,168.546,168.6555,13076.0
2022-06-27 11:10:00,169.46,169.72,169.45,169.63,6539.0,168.546,168.8046,168.5361,168.7151,6539.0
2022-06-27 11:15:00,169.5,169.91,169.07,169.34,9381.0,168.5858,168.9936,168.1581,168.4267,9381.0
2022-06-27 11:20:00,169.34,169.83,169.28,169.77,7037.0,168.4267,168.914,168.367,168.8544,7037.0
2022-06-27 11:25:00,169.85,169.92,169.73,169.74,12377.0,168.9339,169.0036,168.8146,168.8245,12377.0
2022-06-27 11:30:00,169.79,169.79,169.52,169.64,6713.0,168.8743,168.8743,168.6057,168.7251,6713.0
2022-06-27 11:35:00,169.5,170.05,169.37,170.03,10883.0,168.5858,169.1329,168.4565,169.113,10883.0
2022-06-27 11:40:00,170.08,170.95,170.08,170.85,22731.0,169.1627,170.028,169.1627,169.9285,22731.0
2022-06-27 11:45:00,170.85,170.91,170.52,170.52,5971.0,169.9285,169.9882,169.6003,169.6003,5971.0
2022-06-27 11:50:00,170.5,170.57,170.01,170.01,10745.0,169.5804,169.6501,169.0931,169.0931,10745.0
2022-06-27 11:55:00,170.06,170.24,169.84,169.87,9105.0,169.1428,169.3218,168.924,168.9538,9105.0
2022-06-27 12:00:00,169.88,170.11,169.0,169.11,16327.0,168.9638,169.1925,168.0885,168.1979,16327.0
2022-06-27 12:05:00,169.22,169.22,168.56,169.02,10036.0,168.3073,168.3073,167.6509,168.1084,10036.0
2022-06-27 12:10:00,168.98,169.34,168.82,169.18,6799.0,168.0686,168.4267,167.9095,168.2676,6799.0
2022-06-27 12:15:00,169.1,169.12,168.66,168.91,9624.0,168.188,168.2079,167.7504,167.999,9624.0
2022-06-27 12:20:00,168.84,168.96,168.62,168.69,10698.0,167.9294,168.0487,167.7106,167.7802,10698.0
2022-06-27 12:25:00,168.69,168.69,168.2,168.46,16840.0,167.7802,167.7802,167.2928,167.5514,16840.0
2022-06-27 12:30:00,168.48,168.64,168.32,168.58,10416.0,167.5713,167.7305,167.4122,167.6708,10416.0
2022-06-27 12:35:00,168.61,169.45,168.55,169.44,18011.0,167.7006,168.5361,167.641,168.5262,18011.0
2022-06-27 12:40:00,169.46,169.47,169.15,169.45,8828.0,168.546,168.556,168.2377,168.5361,8828.0
2022-06-27 12:45:00,169.5,169.9,169.32,169.87,9629.0,168.5858,168.9837,168.4068,168.9538,9629.0
2022-06-27 12:50:00,169.76,170.04,169.76,169.94,9835.0,168.8444,169.1229,168.8444,169.0235,9835.0
2022-06-27 12:55:00,169.92,169.95,169.5,169.88,13808.0,169.0036,169.0334,168.5858,168.9638,13808.0
2022-06-27 13:00:00,169.96,169.97,169.46,169.53,5928.0,169.0433,169.0533,168.546,168.6157,5928.0
2022-06-27 13:05:00,169.51,169.51,169.02,169.25,6090.0,168.5958,168.5958,168.1084,168.3372,6090.0
2022-06-27 13:10:00,169.26,169.75,169.26,169.68,5083.0,168.3471,168.8345,168.3471,168.7649,5083.0
2022-06-27 13:15:00,169.68,169.8,169.41,169.8,7064.0,168.7649,168.8842,168.4963,168.8842,7064.0
2022-06-27 13:20:00,169.85,169.89,169.5,169.76,2603.0,168.9339,168.9737,168.5858,168.8444,2603.0
2022-06-27 13:25:00,169.71,169.73,169.54,169.63,4942.0,168.7947,168.8146,168.6256,168.7151,4942.0
2022-06-27 13:30:00,169.69,169.7,169.3,169.35,3438.0,168.7748,168.7847,168.3869,168.4366,3438.0
2022-06-27 13:35:00,169.31,169.67,169.3,169.67,4671.0,168.3969,168.7549,168.3869,168.7549,4671.0
2022-06-27 13:40:00,169.67,169.73,169.34,169.46,4623.0,168.7549,168.8146,168.4267,168.546,4623.0
2022-06-27 13:45:00,169.41,169.41,168.79,169.02,6768.0,168.4963,168.4963,167.8797,168.1084,6768.0
2022-06-27 13:50:00,169.06,169.3,169.05,169.22,8865.0,168.1482,168.3869,168.1383,168.3073,8865.0
2022-06-27 13:55:00,169.11,169.23,169.11,169.11,15045.0,168.1979,168.3173,168.1979,168.1979,15045.0
2022-06-27 14:00:00,169.16,169.4,168.87,169.19,6559.0,168.2477,168.4864,167.9592,168.2775,6559.0
2022-06-27 14:05:00,169.27,169.4,169.02,169.09,5761.0,168.3571,168.4864,168.1084,168.178,5761.0
2022-06-27 14:10:00,169.13,169.57,169.11,169.53,5500.0,168.2178,168.6555,168.1979,168.6157,5500.0
2022-06-27 14:15:00,169.59,169.88,169.59,169.84,5228.0,168.6753,168.9638,168.6753,168.924,5228.0
2022-06-27 14:20:00,169.85,169.87,169.55,169.64,5882.0,168.9339,168.9538,168.6356,168.7251,5882.0
2022-06-27 14:25:00,169.59,169.63,169.33,169.44,6318.0,168.6753,168.7151,168.4167,168.5262,6318.0
2022-06-27 14:30:00,169.42,170.3,169.34,170.23,17004.0,168.5063,169.3815,168.4267,169.3119,17004.0
2022-06-27 14:35:00,170.22,170.83,170.05,170.83,32156.0,169.3019,169.9087,169.1329,169.9087,32156.0
2022-06-27 14:40:00,170.89,170.91,170.5,170.75,46899.0,169.9683,169.9882,169.5804,169.8291,46899.0
2022-06-27 14:45:00,170.71,171.14,170.39,170.94,45538.0,169.7893,170.217,169.471,170.0181,45538.0
2022-06-27 14:50:00,170.9,170.9,170.26,170.31,12426.0,169.9783,169.9783,169.3417,169.3915,12426.0
2022-06-27 14:55:00,170.35,170.48,170.12,170.29,5992.0,169.4312,169.5605,169.2025,169.3716,5992.0
2022-06-27 15:00:00,170.24,170.33,169.6,169.69,15397.0,169.3218,169.4114,168.6853,168.7748,15397.0
2022-06-27 15:05:00,169.52,170.03,169.4,169.84,9024.0,168.6057,169.113,168.4864,168.924,9024.0
2022-06-27 15:10:00,169.82,170.21,169.81,170.11,12966.0,168.9041,169.292,168.8942,169.1925,12966.0
2022-06-27 15:15:00,170.1,170.18,169.69,169.91,11149.0,169.1826,169.2622,168.7748,168.9936,11149.0
2022-06-27 15:20:00,169.87,169.96,169.45,169.63,16370.0,168.9538,169.0433,168.5361,168.7151,16370.0
2022-06-27 15:25:00,169.63,169.89,169.27,169.36,18669.0,168.7151,168.9737,168.3571,168.4466,18669.0
2022-06-27 15:30:00,169.32,169.42,169.15,169.28,18235.0,168.4068,168.5063,168.2377,168.367,18235.0
2022-06-27 15:35:00,169.28,169.39,169.2,169.21,64360.0,168.367,168.4764,168.2874,168.2974,64360.0
2022-06-27 15:40:00,169.22,169.76,169.2,169.73,16535.0,168.3073,168.8444,168.2874,168.8146,16535.0
2022-06-27 15:45:00,169.72,169.9,169.53,169.68,18864.0,168.8046,168.9837,168.6157,168.7649,18864.0
2022-06-27 15:50:00,169.66,169.66,168.88,169.06,53378.0,168.745,168.745,167.9692,168.1482,53378.0
2022-06-27 15:55:00,169.11,169.53,168.99,169.52,27263.0,168.1979,168.6157,168.0786,168.6057,27263.0
2022-06-28 09:30:00,169.84,170.57,168.87,168.94,58087.0,168.924,169.6501,167.9592,168.0288,58087.0
2022-06-28 09:35:00,169.06,170.58,168.6,170.24,29870.0,168.1482,169.66,167.6907,169.3218,29870.0
2022-06-28 09:40:00,170.2,171.29,170.14,171.29,30763.0,169.2821,170.3662,169.2224,170.3662,30763.0
2022-06-28 09:45:00,171.29,171.29,169.96,170.79,31958.0,170.3662,170.3662,169.0433,169.8689,31958.0
2022-06-28 09:50:00,170.83,171.29,170.42,171.12,18423.0,169.9087,170.3662,169.5009,170.1971,18423.0
2022-06-28 09:55:00,171.08,171.1,169.79,170.07,22726.0,170.1573,170.1772,168.8743,169.1528,22726.0
2022-06-28 10:00:00,170.03,170.66,169.51,169.75,15693.0,169.113,169.7396,168.5958,168.8345,15693.0
2022-06-28 10:05:00,169.65,169.78,168.63,168.83,22115.0,168.735,168.8643,167.7205,167.9194,22115.0
2022-06-28 10:10:00,168.74,169.39,168.71,169.23,14376.0,167.8299,168.4764,167.8001,168.3173,14376.0
2022-06-28 10:15:00,169.12,169.57,168.68,168.81,8992.0,168.2079,168.6555,167.7703,167.8995,8992.0
2022-06-28 10:20:00,168.7,168.89,167.88,168.41,24995.0,167.7901,167.9791,166.9746,167.5017,24995.0
2022-06-28 10:25:00,168.51,168.88,168.5,168.75,9938.0,167.6012,167.9692,167.5912,167.8399,9938.0
2022-06-28 10:30:00,168.73,168.8,168.0,168.49,22120.0,167.82,167.8896,167.0939,167.5813,22120.0
2022-06-28 10:35:00,168.48,168.98,168.41,168.91,8214.0,167.5713,168.0686,167.5017,167.999,8214.0
2022-06-28 10:40:00,168.93,169.23,168.5,169.23,11529.0,168.0189,168.3173,167.5912,168.3173,11529.0
2022-06-28 10:45:00,169.19,169.25,168.49,168.64,11585.0,168.2775,168.3372,167.5813,167.7305,11585.0
2022-06-28 10:50:00,168.66,168.94,168.52,168.8,9500.0,167.7504,168.0288,167.6111,167.8896,9500.0
2022-06-28 10:55:00,168.85,169.16,168.79,168.79,6744.0,167.9393,168.2477,167.8797,167.8797,6744.0
2022-06-28 11:00:00,168.81,169.11,168.6,168.89,10301.0,167.8995,168.1979,167.6907,167.9791,10301.0
2022-06-28 11:05:00,168.93,168.96,168.44,168.52,8481.0,168.0189,168.0487,167.5315,167.6111,8481.0
2022-06-28 11:10:00,168.57,168.57,168.18,168.52,7911.0,167.6608,167.6608,167.2729,167.6111,7911.0
2022-06-28 11:15:00,168.51,168.62,168.11,168.27,11742.0,167.6012,167.7106,167.2033,167.3625,11742.0
2022-06-28 11:20:00,168.32,168.39,167.25,167.29,11953.0,167.4122,167.4818,166.348,166.3877,11953.0
2022-06-28 11:25:00,167.29,167.55,166.8,166.8,14439.0,166.3877,166.6463,165.9004,165.9004,14439.0
2022-06-28 11:30:00,166.83,167.23,166.79,166.99,9916.0,165.9302,166.3281,165.8904,166.0894,9916.0
2022-06-28 11:35:00,166.95,167.12,166.06,166.1,27856.0,166.0496,166.2187,165.1644,165.2042,27856.0
2022-06-28 11:40:00,166.12,166.32,165.25,165.25,28894.0,165.2241,165.423,164.3587,164.3587,28894.0
2022-06-28 11:45:00,165.24,165.57,164.67,165.06,24995.0,164.3488,164.677,163.7819,164.1698,24995.0
2022-06-28 11:50:00,165.05,165.12,164.62,164.68,10880.0,164.1598,164.2295,163.7321,163.7918,10880.0
2022-06-28 11:55:00,164.63,164.77,164.42,164.64,20089.0,163.7421,163.8813,163.5332,163.752,20089.0
2022-06-28 12:00:00,164.61,164.7,164.04,164.09,12988.0,163.7222,163.8117,163.1553,163.205,12988.0
2022-06-28 12:05:00,164.08,164.8,164.08,164.71,16830.0,163.1951,163.9112,163.1951,163.8217,16830.0
2022-06-28 12:10:00,164.6,165.05,164.46,164.64,18175.0,163.7123,164.1598,163.573,163.752,18175.0
2022-06-28 12:15:00,164.63,164.63,163.95,164.3,14792.0,163.7421,163.7421,163.0658,163.4139,14792.0
2022-06-28 12:20:00,164.35,164.67,164.24,164.25,15889.0,163.4636,163.7819,163.3542,163.3641,15889.0
2022-06-28 12:25:00,164.29,164.41,164.0,164.39,26101.0,163.4039,163.5233,163.1155,163.5034,26101.0
2022-06-28 12:30:00,164.3,164.36,163.57,163.57,17821.0,163.4139,163.4735,162.6878,162.6878,17821.0
2022-06-28 12:35:00,163.56,164.03,163.56,163.99,19065.0,162.6779,163.1453,162.6779,163.1055,19065.0
2022-06-28 12:40:00,163.99,164.19,163.9,164.19,18234.0,163.1055,163.3045,163.016,163.3045,18234.0
2022-06-28 12:45:00,164.26,164.39,164.07,164.18,19445.0,163.3741,163.5034,163.1851,163.2945,19445.0
2022-06-28 12:50:00,164.16,164.44,163.83,163.83,14663.0,163.2746,163.5531,162.9464,162.9464,14663.0
2022-06-28 12:55:00,163.84,164.26,163.74,164.06,20546.0,162.9564,163.3741,162.8569,163.1752,20546.0
2022-06-28 13:00:00,164.0,164.03,163.5,163.77,16689.0,163.1155,163.1453,162.6182,162.8867,16689.0
2022-06-28 13:05:00,163.8,163.8,163.18,163.32,19065.0,162.9166,162.9166,162.2999,162.4392,19065.0
2022-06-28 13:10:00,163.33,163.65,163.26,163.49,19821.0,162.4491,162.7674,162.3795,162.6082,19821.0
2022-06-28 13:15:00,163.48,163.55,163.25,163.32,13914.0,162.5983,162.6679,162.3695,162.4392,13914.0
2022-06-28 13:20:00,163.32,163.59,163.1,163.53,12584.0,162.4392,162.7077,162.2203,162.648,12584.0
2022-06-28 13:25:00,163.53,163.77,163.29,163.7,14138.0,162.648,162.8867,162.4093,162.8171,14138.0
2022-06-28 13:30:00,163.66,163.76,163.23,163.23,16055.0,162.7773,162.8768,162.3496,162.3496,16055.0
2022-06-28 13:35:00,163.21,163.35,163.14,163.29,14621.0,162.3298,162.469,162.2601,162.4093,14621.0
2022-06-28 13:40:00,163.2,163.32,163.0,163.08,21330.0,162.3198,162.4392,162.1209,162.2005,21330.0
2022-06-28 13:45:00,163.06,163.26,162.99,163.11,13950.0,162.1806,162.3795,162.1109,162.2303,13950.0
2022-06-28 13:50:00,163.07,163.14,162.93,162.95,16157.0,162.1905,162.2601,162.0513,162.0712,16157.0
2022-06-28 13:55:00,162.95,163.24,162.95,162.99,21064.0,162.0712,162.3596,162.0712,162.1109,21064.0
2022-06-28 14:00:00,163.0,163.41,162.94,162.94,33074.0,162.1209,162.5287,162.0612,162.0612,33074.0
2022-06-28 14:05:00,162.98,163.12,162.9,163.05,48465.0,162.101,162.2402,162.0214,162.1706,48465.0
2022-06-28 14:10:00,163.08,163.09,162.36,162.5,24250.0,162.2005,162.2104,161.4843,161.6236,24250.0
2022-06-28 14:15:00,162.53,162.84,162.51,162.53,19778.0,161.6534,161.9617,161.6335,161.6534,19778.0
2022-06-28 14:20:00,162.52,162.8,162.52,162.73,10543.0,161.6435,161.922,161.6435,161.8523,10543.0
2022-06-28 14:25:00,162.72,163.07,162.69,163.04,15494.0,161.8424,162.1905,161.8126,162.1607,15494.0
2022-06-28 14:30:00,163.0,163.0,162.81,162.88,17058.0,162.1209,162.1209,161.9319,162.0015,17058.0
2022-06-28 14:35:00,162.88,163.03,162.85,162.91,12040.0,162.0015,162.1507,161.9717,162.0314,12040.0
2022-06-28 14:40:00,162.9,163.29,162.79,163.29,24969.0,162.0214,162.4093,161.912,162.4093,24969.0
2022-06-28 14:45:00,163.28,163.3,163.0,163.17,24571.0,162.3994,162.4193,162.1209,162.29,24571.0
2022-06-28 14:50:00,163.18,163.19,162.99,163.16,19299.0,162.2999,162.3099,162.1109,162.28,19299.0
2022-06-28 14:55:00,163.18,163.27,163.03,163.1,10924.0,162.2999,162.3894,162.1507,162.2203,10924.0
2022-06-28 15:00:00,163.03,163.15,162.7,162.88,18567.0,162.1507,162.2701,161.8225,162.0015,18567.0
2022-06-28 15:05:00,162.89,162.9,162.33,162.52,19899.0,162.0115,162.0214,161.4545,161.6435,19899.0
2022-06-28 15:10:00,162.49,162.61,161.93,162.09,21862.0,161.6136,161.733,161.0567,161.2158,21862.0
2022-06-28 15:15:00,162.13,162.52,161.98,162.5,20466.0,161.2556,161.6435,161.1064,161.6236,20466.0
2022-06-28 15:20:00,162.48,162.79,162.39,162.77,29129.0,161.6037,161.912,161.5142,161.8921,29129.0
2022-06-28 15:25:00,162.77,162.77,162.44,162.59,18030.0,161.8921,161.8921,161.5639,161.7131,18030.0
2022-06-28 15:30:00,162.49,162.76,161.98,162.01,25238.0,161.6136,161.8822,161.1064,161.1362,25238.0
2022-06-28 15:35:00,162.01,162.2,161.83,162.1,25586.0,161.1362,161.3252,160.9572,161.2257,25586.0
2022-06-28 15:40:00,162.13,162.23,161.5,161.71,28590.0,161.2556,161.355,160.629,160.8378,28590.0
2022-06-28 15:45:00,161.66,161.69,161.2,161.27,30855.0,160.7881,160.818,160.3306,160.4002,30855.0
2022-06-28 15:50:00,161.3,161.35,160.66,161.11,88110.0,160.4301,160.4798,159.7935,160.2411,88110.0
2022-06-28 15:55:00,161.1,161.11,160.67,160.67,56131.0,160.2311,160.2411,159.8035,159.8035,56131.0
2022-06-29 09:30:00,163.57,164.26,162.05,162.3,84035.0,162.6878,163.3741,161.176,161.4247,84035.0
2022-06-29 09:35:00,162.3,162.82,161.75,161.98,59461.0,161.4247,161.9419,160.8776,161.1064,59461.0
2022-06-29 09:40:00,161.93,162.0,160.68,160.96,44867.0,161.0567,161.1263,159.8134,160.0919,44867.0
2022-06-29 09:45:00,160.88,161.99,160.35,161.54,42501.0,160.0123,161.1163,159.4852,160.6688,42501.0
2022-06-29 09:50:00,161.3,163.95,161.2,163.7,84673.0,160.4301,163.0658,160.3306,162.8171,84673.0
2022-06-29 09:55:00,163.71,164.97,163.25,164.69,74888.0,162.8271,164.0803,162.3695,163.8018,74888.0
2022-06-29 10:00:00,164.71,165.8,164.25,165.61,58997.0,163.8217,164.9058,163.3641,164.7168,58997.0
2022-06-29 10:05:00,165.53,166.04,165.05,165.85,54360.0,164.6372,165.1445,164.1598,164.9555,54360.0
2022-06-29 10:10:00,165.88,166.29,165.1,165.1,25606.0,164.9854,165.3931,164.2096,164.2096,25606.0
2022-06-29 10:15:00,165.07,165.33,163.78,163.87,83988.0,164.1797,164.4383,162.8967,162.9862,83988.0
2022-06-29 10:20:00,163.8,164.21,163.5,164.06,24958.0,162.9166,163.3244,162.6182,163.1752,24958.0
2022-06-29 10:25:00,164.07,165.09,164.07,164.6,21040.0,163.1851,164.1996,163.1851,163.7123,21040.0
2022-06-29 10:30:00,164.66,165.0,164.12,164.37,14646.0,163.7719,164.1101,163.2348,163.4835,14646.0
2022-06-29 10:35:00,164.38,164.4,163.6,164.13,14145.0,163.4934,163.5133,162.7176,163.2448,14145.0
2022-06-29 10:40:00,164.1,165.0,164.09,164.94,19137.0,163.215,164.1101,163.205,164.0504,19137.0
2022-06-29 10:45:00,165.0,165.41,164.23,164.44,13771.0,164.1101,164.5179,163.3443,163.5531,13771.0
2022-06-29 10:50:00,164.38,164.76,163.93,164.0,8841.0,163.4934,163.8714,163.0459,163.1155,8841.0
2022-06-29 10:55:00,164.13,164.29,163.73,163.77,35812.0,163.2448,163.4039,162.8469,162.8867,35812.0
2022-06-29 11:00:00,163.75,163.86,163.03,163.04,18824.0,162.8668,162.9762,162.1507,162.1607,18824.0
2022-06-29 11:05:00,163.03,163.52,162.85,163.4,22335.0,162.1507,162.6381,161.9717,162.5187,22335.0
2022-06-29 11:10:00,163.31,163.39,162.92,163.13,9908.0,162.4292,162.5088,162.0413,162.2502,9908.0
2022-06-29 11:15:00,163.31,163.33,162.75,162.84,7481.0,162.4292,162.4491,161.8722,161.9617,7481.0
2022-06-29 11:20:00,162.86,162.86,162.27,162.51,15631.0,161.9816,161.9816,161.3948,161.6335,15631.0
2022-06-29 11:25:00,162.53,163.06,162.4,163.06,12712.0,161.6534,162.1806,161.5241,162.1806,12712.0
2022-06-29 11:30:00,163.13,163.5,162.79,163.42,6906.0,162.2502,162.6182,161.912,162.5386,6906.0
2022-06-29 11:35:00,163.43,163.92,163.38,163.69,21290.0,162.5486,163.0359,162.4988,162.8072,21290.0
2022-06-29 11:40:00,163.63,163.83,163.12,163.14,9234.0,162.7475,162.9464,162.2402,162.2601,9234.0
2022-06-29 11:45:00,163.11,163.51,162.95,163.15,20314.0,162.2303,162.6281,162.0712,162.2701,20314.0
2022-06-29 11:50:00,163.15,163.9,163.06,163.82,20859.0,162.2701,163.016,162.1806,162.9365,20859.0
2022-06-29 11:55:00,163.79,164.07,163.58,164.04,30181.0,162.9066,163.1851,162.6978,163.1553,30181.0
2022-06-29 12:00:00,163.95,164.04,163.56,163.97,9116.0,163.0658,163.1553,162.6779,163.0857,9116.0
2022-06-29 12:05:00,163.99,163.99,163.42,163.54,10871.0,163.1055,163.1055,162.5386,162.658,10871.0
2022-06-29 12:10:00,163.58,163.74,163.2,163.33,14689.0,162.6978,162.8569,162.3198,162.4491,14689.0
2022-06-29 12:15:00,163.35,163.72,163.35,163.53,4995.0,162.469,162.837,162.469,162.648,4995.0
2022-06-29 12:20:00,163.54,163.6,162.6,162.6,7275.0,162.658,162.7176,161.723,161.723,7275.0
2022-06-29 12:25:00,162.55,162.89,162.39,162.42,10032.0,161.6733,162.0115,161.5142,161.544,10032.0
2022-06-29 12:30:00,162.39,162.54,162.17,162.43,7731.0,161.5142,161.6634,161.2954,161.554,7731.0
2022-06-29 12:35:00,162.41,162.94,162.41,162.78,12380.0,161.5341,162.0612,161.5341,161.9021,12380.0
2022-06-29 12:40:00,162.77,162.87,162.71,162.81,4960.0,161.8921,161.9916,161.8324,161.9319,4960.0
2022-06-29 12:45:00,162.84,162.95,162.57,162.8,7573.0,161.9617,162.0712,161.6932,161.922,7573.0
2022-06-29 12:50:00,162.82,162.99,162.68,162.75,5972.0,161.9419,162.1109,161.8026,161.8722,5972.0
2022-06-29 12:55:00,162.7,163.0,162.58,162.88,5215.0,161.8225,162.1209,161.7032,162.0015,5215.0
2022-06-29 13:00:00,162.86,163.26,162.85,163.07,7120.0,161.9816,162.3795,161.9717,162.1905,7120.0
2022-06-29 13:05:00,163.09,163.11,162.66,163.09,14266.0,162.2104,162.2303,161.7827,162.2104,14266.0
2022-06-29 13:10:00,163.15,163.27,162.35,162.39,7148.0,162.2701,162.3894,161.4744,161.5142,7148.0
2022-06-29 13:15:00,162.34,162.63,162.27,162.47,6243.0,161.4644,161.7529,161.3948,161.5937,6243.0
2022-06-29 13:20:00,162.41,162.45,162.21,162.25,7384.0,161.5341,161.5739,161.3351,161.3749,7384.0
2022-06-29 13:25:00,162.25,162.77,162.25,162.62,6551.0,161.3749,161.8921,161.3749,161.7429,6551.0
2022-06-29 13:30:00,162.59,162.62,162.33,162.5,4926.0,161.7131,161.7429,161.4545,161.6236,4926.0
2022-06-29 13:35:00,162.54,162.82,162.54,162.82,11326.0,161.6634,161.9419,161.6634,161.9419,11326.0
2022-06-29 13:40:00,162.83,163.0,162.68,162.73,8180.0,161.9518,162.1209,161.8026,161.8523,8180.0
2022-06-29 13:45:00,162.79,162.85,162.7,162.71,5838.0,161.912,161.9717,161.8225,161.8324,5838.0
2022-06-29 13:50:00,162.73,162.93,162.69,162.77,10264.0,161.8523,162.0513,161.8126,161.8921,10264.0
2022-06-29 13:55:00,162.84,163.06,162.84,162.92,7709.0,161.9617,162.1806,161.9617,162.0413,7709.0
2022-06-29 14:00:00,162.89,163.46,162.74,163.38,11529.0,162.0115,162.5784,161.8623,162.4988,11529.0
2022-06-29 14:05:00,163.42,163.61,163.17,163.41,13667.0,162.5386,162.7276,162.29,162.5287,13667.0
2022-06-29 14:10:00,163.38,163.54,163.24,163.28,7876.0,162.4988,162.658,162.3596,162.3994,7876.0
2022-06-29 14:15:00,163.25,163.48,163.25,163.26,9329.0,162.3695,162.5983,162.3695,162.3795,9329.0
2022-06-29 14:20:00,163.31,163.31,163.13,163.22,16100.0,162.4292,162.4292,162.2502,162.3397,16100.0
2022-06-29 14:25:00,163.22,163.41,163.01,163.32,13248.0,162.3397,162.5287,162.1308,162.4392,13248.0
2022-06-29 14:30:00,163.36,163.36,162.92,162.94,9700.0,162.4789,162.4789,162.0413,162.0612,9700.0
2022-06-29 14:35:00,162.96,162.99,162.77,162.77,17304.0,162.0811,162.1109,161.8921,161.8921,17304.0
2022-06-29 14:40:00,162.7,162.79,162.41,162.42,22265.0,161.8225,161.912,161.5341,161.544,22265.0
2022-06-29 14:45:00,162.37,162.56,162.16,162.19,20021.0,161.4943,161.6833,161.2854,161.3153,20021.0
2022-06-29 14:50:00,162.17,162.33,162.05,162.25,11917.0,161.2954,161.4545,161.176,161.3749,11917.0
2022-06-29 14:55:00,162.24,162.38,162.04,162.1,9483.0,161.365,161.5042,161.1661,161.2257,9483.0
2022-06-29 15:00:00,162.09,162.2,161.76,162.13,27711.0,161.2158,161.3252,160.8876,161.2556,27711.0
2022-06-29 15:05:00,162.15,162.57,162.08,162.53,15393.0,161.2755,161.6932,161.2058,161.6534,15393.0
2022-06-29 15:10:00,162.48,162.66,162.41,162.54,13259.0,161.6037,161.7827,161.5341,161.6634,13259.0
2022-06-29 15:15:00,162.53,163.06,162.43,162.76,13489.0,161.6534,162.1806,161.554,161.8822,13489.0
2022-06-29 15:20:00,162.7,163.59,162.69,163.57,20479.0,161.8225,162.7077,161.8126,162.6878,20479.0
2022-06-29 15:25:00,163.59,164.46,163.5,164.42,27090.0,162.7077,163.573,162.6182,163.5332,27090.0
2022-06-29 15:30:00,164.45,164.45,163.57,163.72,21185.0,163.5631,163.5631,162.6878,162.837,21185.0
2022-06-29 15:35:00,163.67,163.74,163.19,163.36,18873.0,162.7873,162.8569,162.3099,162.4789,18873.0
2022-06-29 15:40:00,163.45,163.45,163.07,163.14,17527.0,162.5685,162.5685,162.1905,162.2601,17527.0
2022-06-29 15:45:00,163.16,163.52,163.16,163.31,12302.0,162.28,162.6381,162.28,162.4292,12302.0
2022-06-29 15:50:00,163.54,163.56,163.03,163.42,21198.0,162.658,162.6779,162.1507,162.5386,21198.0
2022-06-29 15:55:00,163.42,164.17,163.42,163.95,29724.0,162.5386,163.2846,162.5386,163.0658,29724.0
2022-06-30 09:30:00,162.29,163.98,161.9,162.8,62900.0,161.4147,163.0956,161.0268,161.922,62900.0
2022-06-30 09:35:00,162.57,163.07,161.62,162.57,34870.0,161.6932,162.1905,160.7483,161.6932,34870.0
2022-06-30 09:40:00,162.48,162.61,161.59,161.71,32965.0,161.6037,161.733,160.7185,160.8378,32965.0
2022-06-30 09:45:00,161.74,162.4,161.35,161.58,35549.0,160.8677,161.5241,160.4798,160.7085,35549.0
2022-06-30 09:50:00,161.57,161.8,160.39,160.54,38888.0,160.6986,160.9274,159.525,159.6742,38888.0
2022-06-30 09:55:00,160.54,160.7,159.72,159.79,57293.0,159.6742,159.8333,158.8586,158.9282,57293.0
2022-06-30 10:00:00,159.71,160.04,158.79,158.9,72669.0,158.8486,159.1768,157.9336,158.043,72669.0
2022-06-30 10:05:00,158.9,159.19,158.5,158.74,59209.0,158.043,158.3314,157.6452,157.8839,59209.0
2022-06-30 10:10:00,158.73,160.22,158.63,160.09,53534.0,157.8739,159.3559,157.7745,159.2266,53534.0
2022-06-30 10:15:00,160.08,160.31,159.6,159.69,30105.0,159.2166,159.4454,158.7392,158.8287,30105.0
2022-06-30 10:20:00,159.71,159.75,159.14,159.48,14847.0,158.8486,158.8884,158.2817,158.6199,14847.0
2022-06-30 10:25:00,159.5,160.18,159.5,160.18,18806.0,158.6398,159.3161,158.6398,159.3161,18806.0
2022-06-30 10:30:00,160.14,161.37,160.01,161.28,31483.0,159.2763,160.4997,159.147,160.4102,31483.0
2022-06-30 10:35:00,161.36,161.44,160.7,160.75,16337.0,160.4897,160.5693,159.8333,159.883,16337.0
2022-06-30 10:40:00,160.64,161.38,160.62,161.17,22447.0,159.7736,160.5096,159.7537,160.3008,22447.0
2022-06-30 10:45:00,161.18,162.07,160.93,161.81,27616.0,160.3107,161.1959,160.062,160.9373,27616.0
2022-06-30 10:50:00,161.76,162.68,161.73,162.62,16302.0,160.8876,161.8026,160.8577,161.7429,16302.0
2022-06-30 10:55:00,162.59,163.13,162.41,162.91,27477.0,161.7131,162.2502,161.5341,162.0314,27477.0
2022-06-30 11:00:00,162.92,162.93,162.15,162.15,19383.0,162.0413,162.0513,161.2755,161.2755,19383.0
2022-06-30 11:05:00,162.2,163.86,162.19,163.83,28651.0,161.3252,162.9762,161.3153,162.9464,28651.0
2022-06-30 11:10:00,163.83,163.97,163.46,163.55,18104.0,162.9464,163.0857,162.5784,162.6679,18104.0
2022-06-30 11:15:00,163.49,163.79,162.9,163.08,21455.0,162.6082,162.9066,162.0214,162.2005,21455.0
2022-06-30 11:20:00,163.08,164.01,163.08,163.87,21324.0,162.2005,163.1254,162.2005,162.9862,21324.0
2022-06-30 11:25:00,163.83,164.82,163.58,163.58,57116.0,162.9464,163.9311,162.6978,162.6978,57116.0
2022-06-30 11:30:00,163.58,163.76,162.79,162.81,26990.0,162.6978,162.8768,161.912,161.9319,26990.0
2022-06-30 11:35:00,162.84,162.99,162.38,162.99,16501.0,161.9617,162.1109,161.5042,162.1109,16501.0
2022-06-30 11:40:00,162.99,163.39,162.89,163.21,16783.0,162.1109,162.5088,162.0115,162.3298,16783.0
2022-06-30 11:45:00,163.22,163.95,163.14,163.65,16807.0,162.3397,163.0658,162.2601,162.7674,16807.0
2022-06-30 11:50:00,163.57,163.57,163.3,163.56,7093.0,162.6878,162.6878,162.4193,162.6779,7093.0
2022-06-30 11:55:00,163.53,164.07,163.27,164.05,12997.0,162.648,163.1851,162.3894,163.1652,12997.0
2022-06-30 12:00:00,164.06,164.07,163.41,163.54,9385.0,163.1752,163.1851,162.5287,162.658,9385.0
2022-06-30 12:05:00,163.52,163.53,162.6,162.69,18243.0,162.6381,162.648,161.723,161.8126,18243.0
2022-06-30 12:10:00,162.66,163.25,162.64,163.25,7076.0,161.7827,162.3695,161.7628,162.3695,7076.0
2022-06-30 12:15:00,163.18,163.22,162.7,163.17,4901.0,162.2999,162.3397,161.8225,162.29,4901.0
2022-06-30 12:20:00,163.17,164.01,163.04,163.99,10484.0,162.29,163.1254,162.1607,163.1055,10484.0
2022-06-30 12:25:00,163.99,164.52,163.88,164.18,18679.0,163.1055,163.6327,162.9961,163.2945,18679.0
2022-06-30 12:30:00,164.24,164.89,164.24,164.34,12476.0,163.3542,164.0007,163.3542,163.4537,12476.0
2022-06-30 12:35:00,164.34,164.34,163.66,163.84,7870.0,163.4537,163.4537,162.7773,162.9564,7870.0
2022-06-30 12:40:00,163.8,164.27,163.74,164.04,14277.0,162.9166,163.384,162.8569,163.1553,14277.0
2022-06-30 12:45:00,164.12,164.42,164.06,164.12,11400.0,163.2348,163.5332,163.1752,163.2348,11400.0
2022-06-30 12:50:00,164.19,164.22,163.86,164.07,10664.0,163.3045,163.3343,162.9762,163.1851,10664.0
2022-06-30 12:55:00,164.2,164.6,164.08,164.54,11624.0,163.3144,163.7123,163.1951,163.6526,11624.0
2022-06-30 13:00:00,164.56,164.96,164.47,164.84,15799.0,163.6725,164.0703,163.583,163.951,15799.0
2022-06-30 13:05:00,164.82,164.85,163.98,164.27,13347.0,163.9311,163.9609,163.0956,163.384,13347.0
2022-06-30 13:10:00,164.32,164.32,163.04,163.13,19952.0,163.4338,163.4338,162.1607,162.2502,19952.0
2022-06-30 13:15:00,163.12,163.4,163.08,163.31,8240.0,162.2402,162.5187,162.2005,162.4292,8240.0
2022-06-30 13:20:00,163.27,163.94,163.19,163.89,12872.0,162.3894,163.0558,162.3099,163.0061,12872.0
2022-06-30 13:25:00,163.89,164.14,163.84,164.13,13102.0,163.0061,163.2547,162.9564,163.2448,13102.0
2022-06-30 13:30:00,164.16,164.76,164.13,164.67,27739.0,163.2746,163.8714,163.2448,163.7819,27739.0
2022-06-30 13:35:00,164.59,164.9,164.28,164.46,16996.0,163.7023,164.0106,163.394,163.573,16996.0
2022-06-30 13:40:00,164.5,165.1,163.58,163.71,74458.0,163.6128,164.2096,162.6978,162.8271,74458.0
2022-06-30 13:45:00,163.69,164.93,163.69,164.8,21451.0,162.8072,164.0405,162.8072,163.9112,21451.0
2022-06-30 13:50:00,164.79,165.22,164.45,165.03,42954.0,163.9012,164.3289,163.5631,164.1399,42954.0
2022-06-30 13:55:00,165.01,165.06,164.36,164.71,16773.0,164.12,164.1698,163.4735,163.8217,16773.0
2022-06-30 14:00:00,164.69,164.95,164.5,164.92,16145.0,163.8018,164.0604,163.6128,164.0305,16145.0
2022-06-30 14:05:00,164.74,164.86,163.98,164.14,15576.0,163.8515,163.9709,163.0956,163.2547,15576.0
2022-06-30 14:10:00,164.15,164.22,163.5,163.72,22762.0,163.2647,163.3343,162.6182,162.837,22762.0
2022-06-30 14:15:00,163.73,164.13,163.7,164.08,22835.0,162.8469,163.2448,162.8171,163.1951,22835.0
2022-06-30 14:20:00,164.11,164.16,163.15,163.18,10840.0,163.2249,163.2746,162.2701,162.2999,10840.0
2022-06-30 14:25:00,163.24,163.59,162.97,163.21,10217.0,162.3596,162.7077,162.091,162.3298,10217.0
2022-06-30 14:30:00,163.19,163.37,162.88,163.12,13571.0,162.3099,162.4889,162.0015,162.2402,13571.0
2022-06-30 14:35:00,163.09,163.09,162.5,162.73,13428.0,162.2104,162.2104,161.6236,161.8523,13428.0
2022-06-30 14:40:00,162.7,162.7,161.81,162.02,22014.0,161.8225,161.8225,160.9373,161.1462,22014.0
2022-06-30 14:45:00,161.95,162.47,161.93,162.33,10612.0,161.0765,161.5937,161.0567,161.4545,10612.0
2022-06-30 14:50:00,162.36,162.36,161.61,161.85,10166.0,161.4843,161.4843,160.7384,160.9771,10166.0
2022-06-30 14:55:00,161.87,162.1,161.75,161.97,12542.0,160.997,161.2257,160.8776,161.0964,12542.0
2022-06-30 15:00:00,161.94,162.24,161.87,161.95,14869.0,161.0666,161.365,160.997,161.0765,14869.0
2022-06-30 15:05:00,161.96,161.96,160.77,160.77,14399.0,161.0865,161.0865,159.9029,159.9029,14399.0
2022-06-30 15:10:00,160.75,161.01,160.66,160.98,13416.0,159.883,160.1416,159.7935,160.1118,13416.0
2022-06-30 15:15:00,160.96,160.97,160.43,160.63,19098.0,160.0919,160.1018,159.5647,159.7637,19098.0
2022-06-30 15:20:00,160.64,161.28,160.64,161.1,21954.0,159.7736,160.4102,159.7736,160.2311,21954.0
2022-06-30 15:25:00,161.12,161.91,161.09,161.84,17605.0,160.251,161.0368,160.2212,160.9671,17605.0
2022-06-30 15:30:00,161.74,162.2,161.62,162.09,27713.0,160.8677,161.3252,160.7483,161.2158,27713.0
2022-06-30 15:35:00,162.07,162.4,161.77,161.79,23128.0,161.1959,161.5241,160.8975,160.9174,23128.0
2022-06-30 15:40:00,161.78,162.09,161.32,161.45,33212.0,160.9075,161.2158,160.4499,160.5792,33212.0
2022-06-30 15:45:00,161.44,162.21,161.31,161.46,24468.0,160.5693,161.3351,160.44,160.5892,24468.0
2022-06-30 15:50:00,161.37,161.63,160.05,160.29,58415.0,160.4997,160.7583,159.1868,159.4255,58415.0
2022-06-30 15:55:00,160.26,161.32,160.09,161.3,60959.0,159.3957,160.4499,159.2266,160.4301,60959.0
2022-07-01 09:30:00,160.32,160.55,157.86,158.02,90060.0,159.4553,159.6841,157.0086,157.1677,90060.0
2022-07-01 09:35:00,158.02,158.03,155.79,155.79,116862.0,157.1677,157.1777,154.9498,154.9498,116862.0
2022-07-01 09:40:00,155.85,157.56,155.46,156.25,82371.0,155.0094,156.7102,154.6216,155.4073,82371.0
2022-07-01 09:45:00,156.22,157.88,156.14,157.37,54653.0,155.3775,157.0285,155.2979,156.5212,54653.0
2022-07-01 09:50:00,157.42,158.61,157.08,158.16,40704.0,156.571,157.7546,156.2328,157.307,40704.0
2022-07-01 09:55:00,158.21,158.91,157.86,157.86,32721.0,157.3567,158.0529,157.0086,157.0086,32721.0
2022-07-01 10:00:00,157.84,158.95,157.34,157.49,35538.0,156.9887,158.0927,156.4914,156.6406,35538.0
2022-07-01 10:05:00,157.47,158.5,157.21,158.04,25188.0,156.6207,157.6452,156.3621,157.1876,25188.0
2022-07-01 10:10:00,158.23,158.32,156.74,156.86,27209.0,157.3766,157.4661,155.8946,156.014,27209.0
2022-07-01 10:15:00,156.86,157.23,156.6,157.02,19429.0,156.014,156.382,155.7554,156.1731,19429.0
2022-07-01 10:20:00,156.95,157.56,156.55,157.03,11291.0,156.1035,156.7102,155.7057,156.1831,11291.0
2022-07-01 10:25:00,157.0,157.0,155.99,156.25,18707.0,156.1532,156.1532,155.1487,155.4073,18707.0
2022-07-01 10:30:00,156.19,156.45,155.6,155.9,19207.0,155.3476,155.6062,154.7608,155.0592,19207.0
2022-07-01 10:35:00,155.94,156.02,155.45,155.56,19707.0,155.099,155.1785,154.6116,154.721,19707.0
2022-07-01 10:40:00,155.6,155.88,155.3,155.86,14262.0,154.7608,155.0393,154.4624,155.0194,14262.0
2022-07-01 10:45:00,155.88,156.52,155.63,155.72,24844.0,155.0393,155.6758,154.7906,154.8801,24844.0
2022-07-01 10:50:00,155.77,155.77,155.06,155.51,35947.0,154.9299,154.9299,154.2237,154.6713,35947.0
2022-07-01 10:55:00,155.54,156.2,155.32,155.33,22327.0,154.7011,155.3576,154.4823,154.4923,22327.0
2022-07-01 11:00:00,155.24,155.53,155.01,155.15,29714.0,154.4027,154.6912,154.174,154.3132,29714.0
2022-07-01 11:05:00,155.13,156.45,155.07,156.32,21455.0,154.2933,155.6062,154.2337,155.4769,21455.0
2022-07-01 11:10:00,156.08,156.53,155.88,156.3,21173.0,155.2382,155.6858,155.0393,155.457,21173.0
2022-07-01 11:15:00,156.27,157.04,156.27,156.93,16230.0,155.4272,156.193,155.4272,156.0836,16230.0
2022-07-01 11:20:00,156.97,157.14,156.75,156.98,14154.0,156.1234,156.2925,155.9046,156.1334,14154.0
2022-07-01 11:25:00,157.12,157.12,156.52,156.58,10247.0,156.2726,156.2726,155.6758,155.7355,10247.0
2022-07-01 11:30:00,156.7,157.26,156.7,157.2,9155.0,155.8549,156.4118,155.8549,156.3522,9155.0
2022-07-01 11:35:00,157.35,157.35,156.85,157.0,3618.0,156.5014,156.5014,156.0041,156.1532,3618.0
2022-07-01 11:40:00,157.0,157.18,156.6,156.61,7290.0,156.1532,156.3323,155.7554,155.7653,7290.0
2022-07-01 11:45:00,156.58,157.15,156.58,157.03,4898.0,155.7355,156.3024,155.7355,156.1831,4898.0
2022-07-01 11:50:00,156.87,156.87,156.38,156.47,10130.0,156.0239,156.0239,155.5366,155.6261,10130.0
2022-07-01 11:55:00,156.43,156.69,156.36,156.52,9452.0,155.5863,155.8449,155.5167,155.6758,9452.0
2022-07-01 12:00:00,156.51,156.56,155.75,155.89,31289.0,155.6659,155.7156,154.91,155.0492,31289.0
2022-07-01 12:05:00,155.9,156.23,155.66,156.1,18484.0,155.0592,155.3874,154.8205,155.2581,18484.0
2022-07-01 12:10:00,156.0,156.46,156.0,156.15,3604.0,155.1586,155.6162,155.1586,155.3078,3604.0
2022-07-01 12:15:00,156.15,157.01,156.14,156.99,9584.0,155.3078,156.1632,155.2979,156.1433,9584.0
2022-07-01 12:20:00,157.0,157.2,156.99,157.16,6212.0,156.1532,156.3522,156.1433,156.3124,6212.0
2022-07-01 12:25:00,157.1,157.3,157.0,157.3,5325.0,156.2527,156.4516,156.1532,156.4516,5325.0
2022-07-01 12:30:00,157.3,157.54,157.1,157.17,11394.0,156.4516,156.6903,156.2527,156.3223,11394.0
2022-07-01 12:35:00,157.14,157.3,156.96,157.09,10000.0,156.2925,156.4516,156.1135,156.2428,10000.0
2022-07-01 12:40:00,157.12,157.23,156.91,157.23,5281.0,156.2726,156.382,156.0637,156.382,5281.0
2022-07-01 12:45:00,157.14,157.27,156.96,157.27,3600.0,156.2925,156.4218,156.1135,156.4218,3600.0
2022-07-01 12:50:00,157.3,157.78,157.3,157.53,5723.0,156.4516,156.929,156.4516,156.6804,5723.0
2022-07-01 12:55:00,157.65,157.67,156.92,156.93,4137.0,156.7997,156.8196,156.0737,156.0836,4137.0
2022-07-01 13:00:00,157.0,157.05,156.69,156.72,4394.0,156.1532,156.203,155.8449,155.8748,4394.0
2022-07-01 13:05:00,156.74,156.75,156.55,156.72,6412.0,155.8946,155.9046,155.7057,155.8748,6412.0
2022-07-01 13:10:00,156.68,157.1,156.68,157.1,3800.0,155.835,156.2527,155.835,156.2527,3800.0
2022-07-01 13:15:00,157.12,157.27,156.76,156.99,15203.0,156.2726,156.4218,155.9145,156.1433,15203.0
2022-07-01 13:20:00,156.93,157.16,156.88,157.16,5859.0,156.0836,156.3124,156.0339,156.3124,5859.0
2022-07-01 13:25:00,157.23,157.35,156.92,157.35,12729.0,156.382,156.5014,156.0737,156.5014,12729.0
2022-07-01 13:30:00,157.35,157.62,157.33,157.5,11254.0,156.5014,156.7699,156.4815,156.6505,11254.0
2022-07-01 13:35:00,157.53,158.0,157.31,157.83,9437.0,156.6804,157.1479,156.4616,156.9788,9437.0
2022-07-01 13:40:00,157.86,158.13,157.75,158.13,9583.0,157.0086,157.2772,156.8992,157.2772,9583.0
2022-07-01 13:45:00,158.16,158.44,158.09,158.39,8197.0,157.307,157.5855,157.2374,157.5357,8197.0
2022-07-01 13:50:00,158.32,158.6,158.23,158.44,12627.0,157.4661,157.7446,157.3766,157.5855,12627.0
2022-07-01 13:55:00,158.42,158.69,158.35,158.67,13610.0,157.5656,157.8341,157.496,157.8142,13610.0
2022-07-01 14:00:00,158.76,158.76,157.87,157.89,10421.0,157.9038,157.9038,157.0186,157.0384,10421.0
2022-07-01 14:05:00,157.89,158.18,157.85,157.9,9638.0,157.0384,157.3269,156.9987,157.0484,9638.0
2022-07-01 14:10:00,157.9,158.14,157.7,158.14,6729.0,157.0484,157.2871,156.8495,157.2871,6729.0
2022-07-01 14:15:00,158.09,158.25,157.97,158.22,6672.0,157.2374,157.3965,157.118,157.3667,6672.0
2022-07-01 14:20:00,158.02,158.65,157.97,158.61,6083.0,157.1677,157.7943,157.118,157.7546,6083.0
2022-07-01 14:25:00,158.67,158.89,158.48,158.49,8164.0,157.8142,158.0331,157.6253,157.6352,8164.0
2022-07-01 14:30:00,158.57,158.76,158.53,158.71,6570.0,157.7148,157.9038,157.675,157.854,6570.0
2022-07-01 14:35:00,158.65,159.11,158.64,159.11,10429.0,157.7943,158.2519,157.7844,158.2519,10429.0
2022-07-01 14:40:00,159.11,159.4,159.06,159.36,9665.0,158.2519,158.5403,158.2021,158.5005,9665.0
2022-07-01 14:45:00,159.44,159.6,159.29,159.29,9552.0,158.5801,158.7392,158.4309,158.4309,9552.0
2022-07-01 14:50:00,159.31,159.5,159.08,159.08,8544.0,158.4508,158.6398,158.222,158.222,8544.0
2022-07-01 14:55:00,159.14,159.41,158.92,159.37,6348.0,158.2817,158.5502,158.0629,158.5105,6348.0
2022-07-01 15:00:00,159.46,159.5,158.7,158.8,5535.0,158.6,158.6398,157.8441,157.9435,5535.0
2022-07-01 15:05:00,158.87,159.28,158.79,159.28,6098.0,158.0132,158.4209,157.9336,158.4209,6098.0
2022-07-01 15:10:00,159.25,159.38,159.12,159.19,11398.0,158.3911,158.5204,158.2618,158.3314,11398.0
2022-07-01 15:15:00,159.21,159.39,159.03,159.07,11921.0,158.3513,158.5304,158.1723,158.2121,11921.0
2022-07-01 15:20:00,159.11,159.53,158.87,159.53,10228.0,158.2519,158.6696,158.0132,158.6696,10228.0
2022-07-01 15:25:00,159.52,159.72,159.35,159.38,14904.0,158.6597,158.8586,158.4906,158.5204,14904.0
2022-07-01 15:30:00,159.42,159.94,159.42,159.77,12838.0,158.5602,159.0774,158.5602,158.9083,12838.0
2022-07-01 15:35:00,159.8,160.0,159.72,159.88,10945.0,158.9381,159.1371,158.8586,159.0177,10945.0
2022-07-01 15:40:00,159.91,160.03,159.66,159.98,10758.0,159.0476,159.1669,158.7989,159.1172,10758.0
2022-07-01 15:45:00,159.99,160.1,159.74,159.99,16003.0,159.1271,159.2365,158.8785,159.1271,16003.0
2022-07-01 15:50:00,160.02,160.06,159.5,159.73,16831.0,159.157,159.1967,158.6398,158.8685,16831.0
2022-07-01 15:55:00,159.69,160.05,159.62,160.02,17604.0,158.8287,159.1868,158.7591,159.157,17604.0
2022-07-05 09:30:00,158.15,158.31,157.07,157.94,54458.0,157.297,157.4562,156.2229,157.0882,54458.0
2022-07-05 09:35:00,157.98,158.19,157.4,157.69,44745.0,157.128,157.3368,156.5511,156.8395,44745.0
2022-07-05 09:40:00,157.71,158.91,157.38,157.38,48235.0,156.8594,158.0529,156.5312,156.5312,48235.0
2022-07-05 09:45:00,157.3,158.05,157.06,157.84,36833.0,156.4516,157.1976,156.2129,156.9887,36833.0
2022-07-05 09:50:00,157.87,158.0,157.1,157.92,30302.0,157.0186,157.1479,156.2527,157.0683,30302.0
2022-07-05 09:55:00,157.9,158.63,157.3,158.27,24975.0,157.0484,157.7745,156.4516,157.4164,24975.0
2022-07-05 10:00:00,158.16,159.17,158.0,158.35,23942.0,157.307,158.3115,157.1479,157.496,23942.0
2022-07-05 10:05:00,158.55,159.25,158.43,159.25,16166.0,157.6949,158.3911,157.5755,158.3911,16166.0
2022-07-05 10:10:00,159.23,161.13,159.08,160.86,27585.0,158.3712,160.261,158.222,159.9924,27585.0
2022-07-05 10:15:00,160.94,161.25,160.36,160.39,13920.0,160.072,160.3803,159.4951,159.525,13920.0
2022-07-05 10:20:00,160.39,161.0,160.33,161.0,14861.0,159.525,160.1317,159.4653,160.1317,14861.0
2022-07-05 10:25:00,161.0,161.34,160.44,160.77,20115.0,160.1317,160.4698,159.5747,159.9029,20115.0
2022-07-05 10:30:00,160.78,161.77,160.43,161.77,13557.0,159.9129,160.8975,159.5647,160.8975,13557.0
2022-07-05 10:35:00,161.85,163.37,161.72,162.99,19307.0,160.9771,162.4889,160.8478,162.1109,19307.0
2022-07-05 10:40:00,162.99,163.56,162.2,162.2,21612.0,162.1109,162.6779,161.3252,161.3252,21612.0
2022-07-05 10:45:00,162.21,162.21,161.78,161.92,15295.0,161.3351,161.3351,160.9075,161.0467,15295.0
2022-07-05 10:50:00,161.95,161.95,161.28,161.65,6632.0,161.0765,161.0765,160.4102,160.7782,6632.0
2022-07-05 10:55:00,161.67,162.04,161.42,161.78,6549.0,160.7981,161.1661,160.5494,160.9075,6549.0
2022-07-05 11:00:00,161.78,161.87,160.87,161.28,18435.0,160.9075,160.997,160.0024,160.4102,18435.0
2022-07-05 11:05:00,161.34,161.46,160.67,161.25,8371.0,160.4698,160.5892,159.8035,160.3803,8371.0
2022-07-05 11:10:00,161.33,161.62,160.88,161.38,6474.0,160.4599,160.7483,160.0123,160.5096,6474.0
2022-07-05 11:15:00,161.26,161.84,161.26,161.75,6666.0,160.3903,160.9671,160.3903,160.8776,6666.0
2022-07-05 11:20:00,161.83,161.83,161.32,161.43,3487.0,160.9572,160.9572,160.4499,160.5594,3487.0
2022-07-05 11:25:00,161.49,161.87,161.25,161.81,5939.0,160.619,160.997,160.3803,160.9373,5939.0
2022-07-05 11:30:00,161.77,162.26,161.51,161.99,10046.0,160.8975,161.3849,160.6389,161.1163,10046.0
2022-07-05 11:35:00,162.05,162.06,161.67,162.03,4616.0,161.176,161.186,160.7981,161.1561,4616.0
2022-07-05 11:40:00,162.04,162.85,162.01,162.82,9223.0,161.1661,161.9717,161.1362,161.9419,9223.0
2022-07-05 11:45:00,162.84,163.47,162.82,163.39,8501.0,161.9617,162.5884,161.9419,162.5088,8501.0
2022-07-05 11:50:00,163.42,163.79,163.35,163.79,14486.0,162.5386,162.9066,162.469,162.9066,14486.0
2022-07-05 11:55:00,163.75,163.89,163.18,163.36,9408.0,162.8668,163.0061,162.2999,162.4789,9408.0
2022-07-05 12:00:00,163.45,163.91,163.16,163.2,4394.0,162.5685,163.026,162.28,162.3198,4394.0
2022-07-05 12:05:00,163.31,164.04,163.13,164.04,3782.0,162.4292,163.1553,162.2502,163.1553,3782.0
2022-07-05 12:10:00,164.13,164.45,163.75,164.19,6955.0,163.2448,163.5631,162.8668,163.3045,6955.0
2022-07-05 12:15:00,164.2,164.44,163.83,164.38,8052.0,163.3144,163.5531,162.9464,163.4934,8052.0
2022-07-05 12:20:00,164.28,164.93,164.2,164.81,5755.0,163.394,164.0405,163.3144,163.9211,5755.0
2022-07-05 12:25:00,164.88,165.24,164.78,165.04,22201.0,163.9907,164.3488,163.8913,164.1499,22201.0
2022-07-05 12:30:00,165.07,165.46,165.07,165.3,19416.0,164.1797,164.5676,164.1797,164.4085,19416.0
2022-07-05 12:35:00,165.23,165.62,165.23,165.34,15232.0,164.3389,164.7268,164.3389,164.4483,15232.0
2022-07-05 12:40:00,165.31,165.36,164.66,164.78,12661.0,164.4184,164.4682,163.7719,163.8913,12661.0
2022-07-05 12:45:00,164.78,164.78,164.12,164.19,5997.0,163.8913,163.8913,163.2348,163.3045,5997.0
2022-07-05 12:50:00,164.31,164.31,163.97,164.07,4595.0,163.4238,163.4238,163.0857,163.1851,4595.0
2022-07-05 12:55:00,164.31,164.31,163.86,163.86,2309.0,163.4238,163.4238,162.9762,162.9762,2309.0
2022-07-05 13:00:00,163.93,164.49,163.9,164.49,3794.0,163.0459,163.6028,163.016,163.6028,3794.0
2022-07-05 13:05:00,164.41,164.86,164.13,164.82,6921.0,163.5233,163.9709,163.2448,163.9311,6921.0
2022-07-05 13:10:00,164.8,164.98,164.7,164.7,4247.0,163.9112,164.0902,163.8117,163.8117,4247.0
2022-07-05 13:15:00,164.76,165.4,164.68,165.4,10282.0,163.8714,164.5079,163.7918,164.5079,10282.0
2022-07-05 13:20:00,165.37,165.65,165.23,165.26,16696.0,164.4781,164.7566,164.3389,164.3687,16696.0
2022-07-05 13:25:00,165.33,165.49,165.2,165.47,5816.0,164.4383,164.5975,164.309,164.5776,5816.0
2022-07-05 13:30:00,165.49,165.79,165.41,165.79,5354.0,164.5975,164.8958,164.5179,164.8958,5354.0
2022-07-05 13:35:00,165.85,166.06,165.71,166.02,9188.0,164.9555,165.1644,164.8163,165.1246,9188.0
2022-07-05 13:40:00,166.01,166.05,165.48,165.48,4105.0,165.1147,165.1544,164.5875,164.5875,4105.0
2022-07-05 13:45:00,165.39,165.49,164.93,165.08,8794.0,164.498,164.5975,164.0405,164.1897,8794.0
2022-07-05 13:50:00,165.08,165.26,164.8,164.94,5056.0,164.1897,164.3687,163.9112,164.0504,5056.0
2022-07-05 13:55:00,164.85,165.47,164.85,165.41,2852.0,163.9609,164.5776,163.9609,164.5179,2852.0
2022-07-05 14:00:00,165.37,165.49,165.14,165.48,3600.0,164.4781,164.5975,164.2493,164.5875,3600.0
2022-07-05 14:05:00,165.39,165.39,164.99,165.16,11374.0,164.498,164.498,164.1002,164.2692,11374.0
2022-07-05 14:10:00,165.11,165.36,165.1,165.31,7616.0,164.2195,164.4682,164.2096,164.4184,7616.0
2022-07-05 14:15:00,165.25,165.43,164.88,165.43,8534.0,164.3587,164.5378,163.9907,164.5378,8534.0
2022-07-05 14:20:00,165.45,165.87,165.34,165.82,10404.0,164.5577,164.9754,164.4483,164.9257,10404.0
2022-07-05 14:25:00,165.86,166.3,165.73,166.16,23108.0,164.9655,165.4031,164.8362,165.2638,23108.0
2022-07-05 14:30:00,166.16,166.66,166.16,166.66,14907.0,165.2638,165.7611,165.2638,165.7611,14907.0
2022-07-05 14:35:00,166.67,167.34,166.59,167.34,32876.0,165.7711,166.4375,165.6915,166.4375,32876.0
2022-07-05 14:40:00,167.32,167.35,166.92,166.98,26720.0,166.4176,166.4474,166.0197,166.0794,26720.0
2022-07-05 14:45:00,167.0,167.11,166.45,166.64,25281.0,166.0993,166.2087,165.5523,165.7413,25281.0
2022-07-05 14:50:00,166.68,167.07,166.55,167.02,11589.0,165.781,166.1689,165.6517,166.1192,11589.0
2022-07-05 14:55:00,167.02,167.33,166.79,167.07,12785.0,166.1192,166.4275,165.8904,166.1689,12785.0
2022-07-05 15:00:00,167.03,167.06,166.55,166.93,12182.0,166.1291,166.159,165.6517,166.0297,12182.0
2022-07-05 15:05:00,167.0,167.38,166.95,167.33,26353.0,166.0993,166.4773,166.0496,166.4275,26353.0
2022-07-05 15:10:00,167.28,167.46,166.99,167.09,32621.0,166.3778,166.5568,166.0894,166.1888,32621.0
2022-07-05 15:15:00,167.11,167.19,166.17,166.27,23698.0,166.2087,166.2883,165.2738,165.3732,23698.0
2022-07-05 15:20:00,166.3,167.32,166.22,167.25,21436.0,165.4031,166.4176,165.3235,166.348,21436.0
2022-07-05 15:25:00,167.26,167.62,167.14,167.47,53680.0,166.3579,166.716,166.2386,166.5668,53680.0
2022-07-05 15:30:00,167.47,167.89,167.3,167.89,28690.0,166.5668,166.9845,166.3977,166.9845,28690.0
2022-07-05 15:35:00,167.9,167.95,167.42,167.59,33614.0,166.9945,167.0442,166.517,166.6861,33614.0
2022-07-05 15:40:00,167.65,167.76,167.47,167.59,25694.0,166.7458,166.8552,166.5668,166.6861,25694.0
2022-07-05 15:45:00,167.55,167.87,167.33,167.87,21762.0,166.6463,166.9646,166.4275,166.9646,21762.0
2022-07-05 15:50:00,167.91,167.96,167.59,167.8,51080.0,167.0044,167.0541,166.6861,166.895,51080.0
2022-07-05 15:55:00,167.68,168.25,167.68,168.22,38762.0,166.7756,167.3426,166.7756,167.3127,38762.0
2022-07-06 09:30:00,168.2,168.91,167.01,167.09,42368.0,167.2928,167.999,166.1093,166.1888,42368.0
2022-07-06 09:35:00,167.28,167.28,165.68,166.26,47604.0,166.3778,166.3778,164.7864,165.3633,47604.0
2022-07-06 09:40:00,166.27,167.19,166.14,166.84,27770.0,165.3732,166.2883,165.2439,165.9402,27770.0
2022-07-06 09:45:00,166.86,166.92,165.5,165.69,26414.0,165.9601,166.0197,164.6074,164.7964,26414.0
2022-07-06 09:50:00,165.83,166.84,165.5,166.83,17008.0,164.9356,165.9402,164.6074,165.9302,17008.0
2022-07-06 09:55:00,166.78,167.74,166.5,167.6,31529.0,165.8805,166.8353,165.602,166.6961,31529.0
2022-07-06 10:00:00,167.63,167.63,166.5,166.78,15242.0,166.7259,166.7259,165.602,165.8805,15242.0
2022-07-06 10:05:00,166.78,168.0,166.78,167.69,15321.0,165.8805,167.0939,165.8805,166.7856,15321.0
2022-07-06 10:10:00,167.65,167.75,166.16,166.48,13165.0,166.7458,166.8453,165.2638,165.5821,13165.0
2022-07-06 10:15:00,166.62,167.12,166.27,166.78,5550.0,165.7214,166.2187,165.3732,165.8805,5550.0
2022-07-06 10:20:00,166.61,166.89,166.21,166.67,9094.0,165.7114,165.9899,165.3136,165.7711,9094.0
2022-07-06 10:25:00,166.36,167.06,166.36,166.92,8728.0,165.4628,166.159,165.4628,166.0197,8728.0
2022-07-06 10:30:00,167.1,167.5,166.87,167.08,5500.0,166.1988,166.5966,165.97,166.1789,5500.0
2022-07-06 10:35:00,167.09,167.59,167.0,167.51,9043.0,166.1888,166.6861,166.0993,166.6066,9043.0
2022-07-06 10:40:00,167.41,167.94,167.19,167.75,12434.0,166.5071,167.0342,166.2883,166.8453,12434.0
2022-07-06 10:45:00,167.76,167.93,167.35,167.47,9763.0,166.8552,167.0243,166.4474,166.5668,9763.0
2022-07-06 10:50:00,167.3,167.97,167.3,167.65,8689.0,166.3977,167.0641,166.3977,166.7458,8689.0
2022-07-06 10:55:00,167.59,167.77,167.34,167.63,7384.0,166.6861,166.8652,166.4375,166.7259,7384.0
2022-07-06 11:00:00,167.54,167.77,166.86,167.06,6122.0,166.6364,166.8652,165.9601,166.159,6122.0
2022-07-06 11:05:00,167.06,167.82,167.06,167.45,6403.0,166.159,166.9149,166.159,166.5469,6403.0
2022-07-06 11:10:00,167.39,167.72,167.17,167.72,8797.0,166.4872,166.8154,166.2684,166.8154,8797.0
2022-07-06 11:15:00,167.69,168.5,167.69,168.24,11303.0,166.7856,167.5912,166.7856,167.3326,11303.0
2022-07-06 11:20:00,168.3,168.5,167.78,168.16,7948.0,167.3923,167.5912,166.8751,167.2531,7948.0
2022-07-06 11:25:00,168.05,168.2,167.32,167.33,9462.0,167.1436,167.2928,166.4176,166.4275,9462.0
2022-07-06 11:30:00,167.29,167.47,166.46,166.73,7100.0,166.3877,166.5668,165.5622,165.8308,7100.0
2022-07-06 11:35:00,166.88,167.08,166.86,167.08,4208.0,165.98,166.1789,165.9601,166.1789,4208.0
2022-07-06 11:40:00,167.09,167.09,166.74,166.83,2225.0,166.1888,166.1888,165.8407,165.9302,2225.0
2022-07-06 11:45:00,166.81,167.16,166.69,167.02,2192.0,165.9103,166.2584,165.791,166.1192,2192.0
2022-07-06 11:50:00,166.97,167.24,166.9,166.9,3455.0,166.0695,166.338,165.9999,165.9999,3455.0
2022-07-06 11:55:00,167.0,167.27,167.0,167.04,3506.0,166.0993,166.3679,166.0993,166.1391,3506.0
2022-07-06 12:00:00,167.11,167.11,166.9,166.91,3229.0,166.2087,166.2087,165.9999,166.0098,3229.0
2022-07-06 12:05:00,167.0,167.25,166.84,166.96,6558.0,166.0993,166.348,165.9402,166.0595,6558.0
2022-07-06 12:10:00,167.01,167.32,166.95,167.24,2633.0,166.1093,166.4176,166.0496,166.338,2633.0
2022-07-06 12:15:00,167.36,167.54,167.21,167.21,7319.0,166.4574,166.6364,166.3082,166.3082,7319.0
2022-07-06 12:20:00,167.24,167.38,166.88,166.89,4003.0,166.338,166.4773,165.98,165.9899,4003.0
2022-07-06 12:25:00,167.03,167.45,166.95,167.43,5368.0,166.1291,166.5469,166.0496,166.527,5368.0
2022-07-06 12:30:00,167.42,167.6,167.23,167.6,7792.0,166.517,166.6961,166.3281,166.6961,7792.0
2022-07-06 12:35:00,167.67,167.87,167.62,167.72,1944.0,166.7657,166.9646,166.716,166.8154,1944.0
2022-07-06 12:40:00,167.71,168.17,167.66,168.16,6249.0,166.8055,167.263,166.7558,167.2531,6249.0
2022-07-06 12:45:00,168.11,168.2,168.02,168.1,4262.0,167.2033,167.2928,167.1138,167.1934,4262.0
2022-07-06 12:50:00,168.06,168.19,167.77,168.14,3073.0,167.1536,167.2829,166.8652,167.2332,3073.0
2022-07-06 12:55:00,168.15,168.27,168.0,168.27,1313.0,167.2431,167.3625,167.0939,167.3625,1313.0
2022-07-06 13:00:00,168.36,168.5,168.27,168.36,6357.0,167.452,167.5912,167.3625,167.452,6357.0
2022-07-06 13:05:00,168.49,168.99,168.46,168.82,9290.0,167.5813,168.0786,167.5514,167.9095,9290.0
2022-07-06 13:10:00,168.95,169.0,168.7,168.89,10714.0,168.0388,168.0885,167.7901,167.9791,10714.0
2022-07-06 13:15:00,168.86,169.19,168.84,169.01,5327.0,167.9493,168.2775,167.9294,168.0985,5327.0
2022-07-06 13:20:00,168.67,168.92,168.66,168.84,2307.0,167.7603,168.009,167.7504,167.9294,2307.0
2022-07-06 13:25:00,168.92,168.92,168.62,168.74,6698.0,168.009,168.009,167.7106,167.8299,6698.0
2022-07-06 13:30:00,168.77,168.97,168.7,168.75,4114.0,167.8598,168.0587,167.7901,167.8399,4114.0
2022-07-06 13:35:00,168.82,168.96,168.71,168.78,6350.0,167.9095,168.0487,167.8001,167.8697,6350.0
2022-07-06 13:40:00,168.82,168.97,168.53,168.83,6386.0,167.9095,168.0587,167.6211,167.9194,6386.0
2022-07-06 13:45:00,168.85,168.97,168.79,168.86,3486.0,167.9393,168.0587,167.8797,167.9493,3486.0
2022-07-06 13:50:00,168.88,168.94,168.75,168.94,1300.0,167.9692,168.0288,167.8399,168.0288,1300.0
2022-07-06 13:55:00,168.97,169.25,168.97,169.2,3279.0,168.0587,168.3372,168.0587,168.2874,3279.0
2022-07-06 14:00:00,169.16,169.24,168.62,168.8,10005.0,168.2477,168.3272,167.7106,167.8896,10005.0
2022-07-06 14:05:00,169.19,170.03,169.15,169.15,27086.0,168.2775,169.113,168.2377,168.2377,27086.0
2022-07-06 14:10:00,169.1,169.1,167.83,168.49,10524.0,168.188,168.188,166.9248,167.5813,10524.0
2022-07-06 14:15:00,168.25,168.38,167.84,167.92,3659.0,167.3426,167.4719,166.9348,167.0143,3659.0
2022-07-06 14:20:00,168.0,168.28,167.85,168.1,5009.0,167.0939,167.3724,166.9447,167.1934,5009.0
2022-07-06 14:25:00,168.0,168.73,167.68,168.71,8586.0,167.0939,167.82,166.7756,167.8001,8586.0
2022-07-06 14:30:00,168.8,169.32,168.38,169.06,11797.0,167.8896,168.4068,167.4719,168.1482,11797.0
2022-07-06 14:35:00,169.2,169.32,168.92,168.96,6094.0,168.2874,168.4068,168.009,168.0487,6094.0
2022-07-06 14:40:00,169.02,169.8,169.01,169.78,13562.0,168.1084,168.8842,168.0985,168.8643,13562.0
2022-07-06 14:45:00,169.78,170.38,169.65,169.86,21232.0,168.8643,169.4611,168.735,168.9439,21232.0
2022-07-06 14:50:00,169.89,170.51,169.89,170.47,14294.0,168.9737,169.5904,168.9737,169.5506,14294.0
2022-07-06 14:55:00,170.12,170.54,170.11,170.54,8226.0,169.2025,169.6202,169.1925,169.6202,8226.0
2022-07-06 15:00:00,170.56,170.56,170.14,170.4,17320.0,169.6401,169.6401,169.2224,169.481,17320.0
2022-07-06 15:05:00,170.43,170.81,170.13,170.79,21597.0,169.5108,169.8888,169.2124,169.8689,21597.0
2022-07-06 15:10:00,170.78,171.18,170.43,171.17,20547.0,169.8589,170.2568,169.5108,170.2468,20547.0
2022-07-06 15:15:00,171.18,171.34,170.92,171.3,14866.0,170.2568,170.4159,169.9982,170.3761,14866.0
2022-07-06 15:20:00,171.3,171.57,171.2,171.44,19945.0,170.3761,170.6447,170.2767,170.5154,19945.0
2022-07-06 15:25:00,171.41,171.41,170.79,171.08,15919.0,170.4855,170.4855,169.8689,170.1573,15919.0
2022-07-06 15:30:00,171.09,171.09,170.69,170.86,13699.0,170.1673,170.1673,169.7694,169.9385,13699.0
2022-07-06 15:35:00,170.84,170.99,170.56,170.7,12147.0,169.9186,170.0678,169.6401,169.7794,12147.0
2022-07-06 15:40:00,170.68,170.7,170.04,170.16,15363.0,169.7595,169.7794,169.1229,169.2423,15363.0
2022-07-06 15:45:00,170.12,170.12,169.65,169.83,22033.0,169.2025,169.2025,168.735,168.914,22033.0
2022-07-06 15:50:00,169.74,169.74,169.11,169.21,23552.0,168.8245,168.8245,168.1979,168.2974,23552.0
2022-07-06 15:55:00,169.15,169.92,169.15,169.77,28100.0,168.2377,169.0036,168.2377,168.8544,28100.0
2022-07-07 09:30:00,169.46,170.73,168.86,170.73,24576.0,168.546,169.8092,167.9493,169.8092,24576.0
2022-07-07 09:35:00,170.87,171.15,170.17,170.23,28445.0,169.9484,170.2269,169.2522,169.3119,28445.0
2022-07-07 09:40:00,170.44,170.66,169.73,170.27,20567.0,169.5208,169.7396,168.8146,169.3517,20567.0
2022-07-07 09:45:00,170.39,170.4,169.59,170.2,35572.0,169.471,169.481,168.6753,169.2821,35572.0
2022-07-07 09:50:00,170.23,170.27,169.33,169.8,18932.0,169.3119,169.3517,168.4167,168.8842,18932.0
2022-07-07 09:55:00,169.8,169.88,169.0,169.23,12762.0,168.8842,168.9638,168.0885,168.3173,12762.0
2022-07-07 10:00:00,169.2,169.2,167.81,168.22,55343.0,168.2874,168.2874,166.9049,167.3127,55343.0
2022-07-07 10:05:00,168.08,169.04,167.97,168.99,44389.0,167.1735,168.1283,167.0641,168.0786,44389.0
2022-07-07 10:10:00,169.13,169.31,168.52,168.86,19619.0,168.2178,168.3969,167.6111,167.9493,19619.0
2022-07-07 10:15:00,168.92,169.4,168.45,168.59,51275.0,168.009,168.4864,167.5415,167.6807,51275.0
2022-07-07 10:20:00,168.54,168.54,167.85,168.18,27896.0,167.631,167.631,166.9447,167.2729,27896.0
2022-07-07 10:25:00,168.13,168.59,168.1,168.54,8160.0,167.2232,167.6807,167.1934,167.631,8160.0
2022-07-07 10:30:00,168.47,168.88,168.17,168.39,10124.0,167.5614,167.9692,167.263,167.4818,10124.0
2022-07-07 10:35:00,168.4,168.59,167.92,168.57,11577.0,167.4918,167.6807,167.0143,167.6608,11577.0
2022-07-07 10:40:00,168.7,169.13,168.35,169.0,13875.0,167.7901,168.2178,167.442,168.0885,13875.0
2022-07-07 10:45:00,168.97,169.54,168.85,169.54,18292.0,168.0587,168.6256,167.9393,168.6256,18292.0
2022-07-07 10:50:00,169.53,170.37,169.48,170.25,32654.0,168.6157,169.4511,168.5659,169.3318,32654.0
2022-07-07 10:55:00,170.19,170.37,170.06,170.29,19687.0,169.2721,169.4511,169.1428,169.3716,19687.0
2022-07-07 11:00:00,170.27,170.66,170.23,170.57,11518.0,169.3517,169.7396,169.3119,169.6501,11518.0
2022-07-07 11:05:00,170.51,170.78,170.33,170.69,8895.0,169.5904,169.8589,169.4114,169.7694,8895.0
2022-07-07 11:10:00,170.66,170.98,170.23,170.24,9026.0,169.7396,170.0578,169.3119,169.3218,9026.0
2022-07-07 11:15:00,170.25,170.69,170.16,170.23,7041.0,169.3318,169.7694,169.2423,169.3119,7041.0
2022-07-07 11:20:00,170.14,170.45,169.86,169.95,12933.0,169.2224,169.5307,168.9439,169.0334,12933.0
2022-07-07 11:25:00,170.1,170.28,169.71,170.12,8533.0,169.1826,169.3616,168.7947,169.2025,8533.0
2022-07-07 11:30:00,170.0,170.24,169.88,170.1,8211.0,169.0831,169.3218,168.9638,169.1826,8211.0
2022-07-07 11:35:00,170.07,170.55,170.07,170.37,8647.0,169.1528,169.6302,169.1528,169.4511,8647.0
2022-07-07 11:40:00,170.44,170.85,170.44,170.64,11407.0,169.5208,169.9285,169.5208,169.7197,11407.0
2022-07-07 11:45:00,170.64,170.89,170.59,170.82,8563.0,169.7197,169.9683,169.6699,169.8987,8563.0
2022-07-07 11:50:00,170.89,171.0,170.8,170.82,11178.0,169.9683,170.0777,169.8788,169.8987,11178.0
2022-07-07 11:55:00,170.84,171.0,170.67,171.0,12241.0,169.9186,170.0777,169.7495,170.0777,12241.0
2022-07-07 12:00:00,171.0,171.42,170.9,171.41,13890.0,170.0777,170.4955,169.9783,170.4855,13890.0
2022-07-07 12:05:00,171.42,171.53,171.2,171.5,8254.0,170.4955,170.6049,170.2767,170.575,8254.0
2022-07-07 12:10:00,171.51,171.86,171.5,171.58,15163.0,170.585,170.9331,170.575,170.6546,15163.0
2022-07-07 12:15:00,171.57,171.57,171.04,171.36,6392.0,170.6447,170.6447,170.1175,170.4358,6392.0
2022-07-07 12:20:00,171.38,171.56,171.24,171.45,4600.0,170.4557,170.6347,170.3164,170.5253,4600.0
2022-07-07 12:25:00,171.42,171.53,171.12,171.5,7238.0,170.4955,170.6049,170.1971,170.575,7238.0
2022-07-07 12:30:00,171.49,171.56,171.29,171.44,6579.0,170.5651,170.6347,170.3662,170.5154,6579.0
2022-07-07 12:35:00,171.47,171.59,171.28,171.3,9964.0,170.5452,170.6646,170.3562,170.3761,9964.0
2022-07-07 12:40:00,171.29,171.48,171.11,171.46,5058.0,170.3662,170.5551,170.1871,170.5353,5058.0
2022-07-07 12:45:00,171.41,171.73,171.38,171.6,11108.0,170.4855,170.8038,170.4557,170.6745,11108.0
2022-07-07 12:50:00,171.57,171.89,171.45,171.79,7672.0,170.6447,170.9629,170.5253,170.8635,7672.0
2022-07-07 12:55:00,171.82,171.85,171.7,171.82,5665.0,170.8933,170.9232,170.774,170.8933,5665.0
2022-07-07 13:00:00,171.84,172.31,171.82,171.88,12092.0,170.9132,171.3807,170.8933,170.953,12092.0
2022-07-07 13:05:00,171.99,172.3,171.84,171.85,7849.0,171.0624,171.3707,170.9132,170.9232,7849.0
2022-07-07 13:10:00,171.86,171.89,171.34,171.46,8518.0,170.9331,170.9629,170.4159,170.5353,8518.0
2022-07-07 13:15:00,171.44,171.61,171.23,171.34,7072.0,170.5154,170.6844,170.3065,170.4159,7072.0
2022-07-07 13:20:00,171.39,171.64,171.3,171.45,6252.0,170.4656,170.7143,170.3761,170.5253,6252.0
2022-07-07 13:25:00,171.43,171.63,171.3,171.54,6671.0,170.5054,170.7043,170.3761,170.6148,6671.0
2022-07-07 13:30:00,171.53,171.9,171.5,171.83,5139.0,170.6049,170.9729,170.575,170.9033,5139.0
2022-07-07 13:35:00,171.78,171.85,171.57,171.72,5666.0,170.8535,170.9232,170.6447,170.7939,5666.0
2022-07-07 13:40:00,171.71,171.8,171.55,171.79,4042.0,170.7839,170.8734,170.6248,170.8635,4042.0
2022-07-07 13:45:00,171.83,172.03,171.81,171.83,5826.0,170.9033,171.1022,170.8834,170.9033,5826.0
2022-07-07 13:50:00,171.78,171.9,171.67,171.9,4300.0,170.8535,170.9729,170.7441,170.9729,4300.0
2022-07-07 13:55:00,171.9,172.39,171.9,172.36,10367.0,170.9729,171.4602,170.9729,171.4304,10367.0
2022-07-07 14:00:00,172.38,172.71,172.26,172.43,19809.0,171.4503,171.7785,171.3309,171.5,19809.0
2022-07-07 14:05:00,172.46,172.6,172.46,172.51,7423.0,171.5299,171.6691,171.5299,171.5796,7423.0
2022-07-07 14:10:00,172.52,172.58,172.38,172.5,9435.0,171.5895,171.6492,171.4503,171.5696,9435.0
2022-07-07 14:15:00,172.54,172.55,172.38,172.43,6977.0,171.6094,171.6194,171.4503,171.5,6977.0
2022-07-07 14:20:00,172.42,172.53,172.26,172.38,6852.0,171.4901,171.5995,171.3309,171.4503,6852.0
2022-07-07 14:25:00,172.38,172.53,172.21,172.53,6250.0,171.4503,171.5995,171.2812,171.5995,6250.0
2022-07-07 14:30:00,172.28,172.29,171.83,171.89,7158.0,171.3508,171.3608,170.9033,170.9629,7158.0
2022-07-07 14:35:00,171.89,172.14,171.6,171.65,12254.0,170.9629,171.2116,170.6745,170.7242,12254.0
2022-07-07 14:40:00,171.71,171.71,171.26,171.26,10881.0,170.7839,170.7839,170.3363,170.3363,10881.0
2022-07-07 14:45:00,171.26,171.67,171.26,171.53,6252.0,170.3363,170.7441,170.3363,170.6049,6252.0
2022-07-07 14:50:00,171.54,171.54,171.25,171.38,4800.0,170.6148,170.6148,170.3264,170.4557,4800.0
2022-07-07 14:55:00,171.4,171.58,171.4,171.58,6968.0,170.4756,170.6546,170.4756,170.6546,6968.0
2022-07-07 15:00:00,171.64,171.86,171.44,171.64,6933.0,170.7143,170.9331,170.5154,170.7143,6933.0
2022-07-07 15:05:00,171.68,171.82,171.61,171.73,4298.0,170.7541,170.8933,170.6844,170.8038,4298.0
2022-07-07 15:10:00,171.73,171.96,171.7,171.96,9152.0,170.8038,171.0326,170.774,171.0326,9152.0
2022-07-07 15:15:00,171.94,172.33,171.94,172.29,14028.0,171.0127,171.4006,171.0127,171.3608,14028.0
2022-07-07 15:20:00,172.26,172.49,172.05,172.05,13491.0,171.3309,171.5597,171.1221,171.1221,13491.0
2022-07-07 15:25:00,172.03,172.08,171.84,171.91,9217.0,171.1022,171.1519,170.9132,170.9828,9217.0
2022-07-07 15:30:00,171.91,172.33,171.91,172.28,11694.0,170.9828,171.4006,170.9828,171.3508,11694.0
2022-07-07 15:35:00,172.27,172.34,171.77,171.8,10148.0,171.3409,171.4105,170.8436,170.8734,10148.0
2022-07-07 15:40:00,171.75,172.2,171.65,171.89,10500.0,170.8237,171.2713,170.7242,170.9629,10500.0
2022-07-07 15:45:00,171.88,172.17,171.88,172.09,15033.0,170.953,171.2414,170.953,171.1619,15033.0
2022-07-07 15:50:00,172.07,172.49,172.05,172.24,29182.0,171.142,171.5597,171.1221,171.3111,29182.0
2022-07-07 15:55:00,172.22,172.45,172.12,172.18,32650.0,171.2912,171.5199,171.1917,171.2514,32650.0
2022-07-08 09:30:00,169.56,171.08,169.26,170.88,49785.0,168.6455,170.1573,168.3471,169.9584,49785.0
2022-07-08 09:35:00,170.74,171.1,170.22,170.88,21622.0,169.8191,170.1772,169.3019,169.9584,21622.0
2022-07-08 09:40:00,170.67,171.13,170.14,170.83,20868.0,169.7495,170.207,169.2224,169.9087,20868.0
2022-07-08 09:45:00,170.96,171.36,170.0,170.14,18682.0,170.038,170.4358,169.0831,169.2224,18682.0
2022-07-08 09:50:00,170.17,170.17,168.65,168.65,63599.0,169.2522,169.2522,167.7404,167.7404,63599.0
2022-07-08 09:55:00,168.7,169.1,168.51,168.73,18036.0,167.7901,168.188,167.6012,167.82,18036.0
2022-07-08 10:00:00,168.5,169.02,168.25,169.02,13031.0,167.5912,168.1084,167.3426,168.1084,13031.0
2022-07-08 10:05:00,169.05,169.07,168.24,168.48,10873.0,168.1383,168.1581,167.3326,167.5713,10873.0
2022-07-08 10:10:00,168.43,169.66,168.34,169.54,16845.0,167.5216,168.745,167.4321,168.6256,16845.0
2022-07-08 10:15:00,169.53,169.86,169.33,169.64,19919.0,168.6157,168.9439,168.4167,168.7251,19919.0
2022-07-08 10:20:00,169.64,169.86,169.4,169.86,12609.0,168.7251,168.9439,168.4864,168.9439,12609.0
2022-07-08 10:25:00,169.8,170.66,169.79,170.33,18612.0,168.8842,169.7396,168.8743,169.4114,18612.0
2022-07-08 10:30:00,170.31,170.88,170.31,170.66,10041.0,169.3915,169.9584,169.3915,169.7396,10041.0
2022-07-08 10:35:00,170.63,171.5,170.61,171.12,12040.0,169.7097,170.575,169.6898,170.1971,12040.0
2022-07-08 10:40:00,171.05,171.45,170.81,171.29,10916.0,170.1275,170.5253,169.8888,170.3662,10916.0
2022-07-08 10:45:00,171.37,171.46,170.9,170.9,10592.0,170.4457,170.5353,169.9783,169.9783,10592.0
2022-07-08 10:50:00,170.92,171.07,170.63,170.87,16775.0,169.9982,170.1474,169.7097,169.9484,16775.0
2022-07-08 10:55:00,170.89,171.48,170.88,171.24,8192.0,169.9683,170.5551,169.9584,170.3164,8192.0
2022-07-08 11:00:00,171.42,171.92,171.33,171.85,13395.0,170.4955,170.9928,170.406,170.9232,13395.0
2022-07-08 11:05:00,171.89,171.98,171.4,171.84,9680.0,170.9629,171.0525,170.4756,170.9132,9680.0
2022-07-08 11:10:00,171.83,171.91,171.48,171.6,11196.0,170.9033,170.9828,170.5551,170.6745,11196.0
2022-07-08 11:15:00,171.6,171.84,171.52,171.58,9707.0,170.6745,170.9132,170.5949,170.6546,9707.0
2022-07-08 11:20:00,171.6,172.13,171.55,172.13,16882.0,170.6745,171.2016,170.6248,171.2016,16882.0
2022-07-08 11:25:00,172.12,172.39,172.01,172.34,16566.0,171.1917,171.4602,171.0823,171.4105,16566.0
2022-07-08 11:30:00,172.3,172.37,172.12,172.3,10350.0,171.3707,171.4403,171.1917,171.3707,10350.0
2022-07-08 11:35:00,172.34,172.34,171.66,171.84,10995.0,171.4105,171.4105,170.7342,170.9132,10995.0
2022-07-08 11:40:00,171.82,171.89,171.27,171.3,10595.0,170.8933,170.9629,170.3463,170.3761,10595.0
2022-07-08 11:45:00,171.18,171.31,170.72,170.82,11374.0,170.2568,170.3861,169.7992,169.8987,11374.0
2022-07-08 11:50:00,170.88,171.41,170.84,171.31,8981.0,169.9584,170.4855,169.9186,170.3861,8981.0
2022-07-08 11:55:00,171.38,171.84,171.38,171.84,5002.0,170.4557,170.9132,170.4557,170.9132,5002.0
2022-07-08 12:00:00,171.85,171.85,171.72,171.72,3558.0,170.9232,170.9232,170.7939,170.7939,3558.0
2022-07-08 12:05:00,171.69,171.69,170.94,170.99,4619.0,170.764,170.764,170.0181,170.0678,4619.0
2022-07-08 12:10:00,171.04,171.38,170.98,171.13,2620.0,170.1175,170.4557,170.0578,170.207,2620.0
2022-07-08 12:15:00,170.94,171.26,170.94,171.16,4055.0,170.0181,170.3363,170.0181,170.2369,4055.0
2022-07-08 12:20:00,171.12,171.34,170.89,170.92,4213.0,170.1971,170.4159,169.9683,169.9982,4213.0
2022-07-08 12:25:00,170.9,170.97,170.35,170.35,9044.0,169.9783,170.0479,169.4312,169.4312,9044.0
2022-07-08 12:30:00,170.33,170.53,170.18,170.34,11649.0,169.4114,169.6103,169.2622,169.4213,11649.0
2022-07-08 12:35:00,170.32,170.37,169.82,169.82,10478.0,169.4014,169.4511,168.9041,168.9041,10478.0
2022-07-08 12:40:00,169.94,170.06,169.56,169.68,9910.0,169.0235,169.1428,168.6455,168.7649,9910.0
2022-07-08 12:45:00,169.68,169.72,169.33,169.66,5362.0,168.7649,168.8046,168.4167,168.745,5362.0
2022-07-08 12:50:00,169.62,169.77,169.5,169.5,6188.0,168.7052,168.8544,168.5858,168.5858,6188.0
2022-07-08 12:55:00,169.52,169.72,169.46,169.54,3619.0,168.6057,168.8046,168.546,168.6256,3619.0
2022-07-08 13:00:00,169.41,169.67,169.12,169.22,3787.0,168.4963,168.7549,168.2079,168.3073,3787.0
2022-07-08 13:05:00,169.25,170.0,169.25,169.99,9222.0,168.3372,169.0831,168.3372,169.0732,9222.0
2022-07-08 13:10:00,170.04,170.2,169.95,170.13,3186.0,169.1229,169.2821,169.0334,169.2124,3186.0
2022-07-08 13:15:00,170.04,170.05,169.81,169.98,3859.0,169.1229,169.1329,168.8942,169.0632,3859.0
2022-07-08 13:20:00,169.95,169.95,169.83,169.88,1300.0,169.0334,169.0334,168.914,168.9638,1300.0
2022-07-08 13:25:00,169.96,170.59,169.96,170.58,7056.0,169.0433,169.6699,169.0433,169.66,7056.0
2022-07-08 13:30:00,170.4,170.41,170.23,170.28,2777.0,169.481,169.4909,169.3119,169.3616,2777.0
2022-07-08 13:35:00,170.32,170.55,170.14,170.55,3717.0,169.4014,169.6302,169.2224,169.6302,3717.0
2022-07-08 13:40:00,170.52,170.64,170.4,170.4,3522.0,169.6003,169.7197,169.481,169.481,3522.0
2022-07-08 13:45:00,170.37,170.59,170.3,170.58,4118.0,169.4511,169.6699,169.3815,169.66,4118.0
2022-07-08 13:50:00,170.53,170.83,170.42,170.72,6641.0,169.6103,169.9087,169.5009,169.7992,6641.0
2022-07-08 13:55:00,170.66,170.68,170.37,170.46,3781.0,169.7396,169.7595,169.4511,169.5407,3781.0
2022-07-08 14:00:00,170.45,170.57,170.2,170.4,5156.0,169.5307,169.6501,169.2821,169.481,5156.0
2022-07-08 14:05:00,170.42,170.88,170.4,170.85,5528.0,169.5009,169.9584,169.481,169.9285,5528.0
2022-07-08 14:10:00,170.86,170.9,170.63,170.74,2880.0,169.9385,169.9783,169.7097,169.8191,2880.0
2022-07-08 14:15:00,170.54,170.68,170.45,170.65,2000.0,169.6202,169.7595,169.5307,169.7296,2000.0
2022-07-08 14:20:00,170.67,170.93,170.67,170.77,5411.0,169.7495,170.0081,169.7495,169.849,5411.0
2022-07-08 14:25:00,170.73,171.08,170.68,171.06,4146.0,169.8092,170.1573,169.7595,170.1374,4146.0
2022-07-08 14:30:00,171.11,171.41,171.1,171.41,9506.0,170.1871,170.4855,170.1772,170.4855,9506.0
2022-07-08 14:35:00,171.44,171.46,171.22,171.34,6575.0,170.5154,170.5353,170.2966,170.4159,6575.0
2022-07-08 14:40:00,171.35,171.57,171.13,171.57,6830.0,170.4259,170.6447,170.207,170.6447,6830.0
2022-07-08 14:45:00,171.59,171.59,171.2,171.2,5808.0,170.6646,170.6646,170.2767,170.2767,5808.0
2022-07-08 14:50:00,171.25,171.33,171.13,171.13,5730.0,170.3264,170.406,170.207,170.207,5730.0
2022-07-08 14:55:00,171.06,171.56,171.06,171.56,7395.0,170.1374,170.6347,170.1374,170.6347,7395.0
2022-07-08 15:00:00,171.54,171.59,171.26,171.5,3504.0,170.6148,170.6646,170.3363,170.575,3504.0
2022-07-08 15:05:00,171.49,171.61,171.23,171.23,7844.0,170.5651,170.6844,170.3065,170.3065,7844.0
2022-07-08 15:10:00,171.24,171.66,171.24,171.66,4200.0,170.3164,170.7342,170.3164,170.7342,4200.0
2022-07-08 15:15:00,171.6,171.6,171.28,171.3,3830.0,170.6745,170.6745,170.3562,170.3761,3830.0
2022-07-08 15:20:00,171.31,171.31,170.82,170.83,8100.0,170.3861,170.3861,169.8987,169.9087,8100.0
2022-07-08 15:25:00,170.81,170.88,170.7,170.84,5019.0,169.8888,169.9584,169.7794,169.9186,5019.0
2022-07-08 15:30:00,170.9,170.94,170.65,170.9,9029.0,169.9783,170.0181,169.7296,169.9783,9029.0
2022-07-08 15:35:00,170.91,171.1,170.77,171.0,7612.0,169.9882,170.1772,169.849,170.0777,7612.0
2022-07-08 15:40:00,170.98,171.25,170.94,171.22,6978.0,170.0578,170.3264,170.0181,170.2966,6978.0
2022-07-08 15:45:00,171.23,171.28,170.87,170.94,5284.0,170.3065,170.3562,169.9484,170.0181,5284.0
2022-07-08 15:50:00,170.85,171.11,170.74,171.05,15464.0,169.9285,170.1871,169.8191,170.1275,15464.0
2022-07-08 15:55:00,171.03,171.2,170.79,170.87,19854.0,170.1076,170.2767,169.8689,169.9484,19854.0
2022-07-11 09:30:00,167.0,167.46,165.46,165.5,45160.0,166.0993,166.5568,164.5676,164.6074,45160.0
2022-07-11 09:35:00,165.31,165.31,163.11,163.26,103722.0,164.4184,164.4184,162.2303,162.3795,103722.0
2022-07-11 09:40:00,163.33,163.45,162.54,163.13,31046.0,162.4491,162.5685,161.6634,162.2502,31046.0
2022-07-11 09:45:00,163.09,163.45,162.79,163.19,23955.0,162.2104,162.5685,161.912,162.3099,23955.0
2022-07-11 09:50:00,163.17,163.35,162.28,162.48,19875.0,162.29,162.469,161.4048,161.6037,19875.0
2022-07-11 09:55:00,162.35,163.48,162.32,162.99,26767.0,161.4744,162.5983,161.4446,162.1109,26767.0
2022-07-11 10:00:00,162.87,163.01,162.4,163.0,10565.0,161.9916,162.1308,161.5241,162.1209,10565.0
2022-07-11 10:05:00,163.22,164.08,162.98,163.46,20772.0,162.3397,163.1951,162.101,162.5784,20772.0
2022-07-11 10:10:00,163.5,164.19,163.4,163.75,32255.0,162.6182,163.3045,162.5187,162.8668,32255.0
2022-07-11 10:15:00,163.54,163.88,163.41,163.41,12455.0,162.658,162.9961,162.5287,162.5287,12455.0
2022-07-11 10:20:00,163.51,163.68,162.94,163.4,11434.0,162.6281,162.7972,162.0612,162.5187,11434.0
2022-07-11 10:25:00,163.38,163.75,163.38,163.51,8292.0,162.4988,162.8668,162.4988,162.6281,8292.0
2022-07-11 10:30:00,163.52,163.88,163.38,163.46,9763.0,162.6381,162.9961,162.4988,162.5784,9763.0
2022-07-11 10:35:00,163.43,164.28,163.27,164.22,11493.0,162.5486,163.394,162.3894,163.3343,11493.0
2022-07-11 10:40:00,164.16,164.65,164.1,164.3,29647.0,163.2746,163.762,163.215,163.4139,29647.0
2022-07-11 10:45:00,164.3,164.4,163.91,164.15,9988.0,163.4139,163.5133,163.026,163.2647,9988.0
2022-07-11 10:50:00,164.0,164.16,163.63,163.66,13159.0,163.1155,163.2746,162.7475,162.7773,13159.0
2022-07-11 10:55:00,163.69,163.69,163.18,163.22,11876.0,162.8072,162.8072,162.2999,162.3397,11876.0
2022-07-11 11:00:00,163.18,163.3,162.98,163.09,6222.0,162.2999,162.4193,162.101,162.2104,6222.0
2022-07-11 11:05:00,163.05,163.54,163.0,163.54,9472.0,162.1706,162.658,162.1209,162.658,9472.0
2022-07-11 11:10:00,163.42,163.78,163.36,163.42,5128.0,162.5386,162.8967,162.4789,162.5386,5128.0
2022-07-11 11:15:00,163.63,163.7,163.43,163.51,3257.0,162.7475,162.8171,162.5486,162.6281,3257.0
2022-07-11 11:20:00,163.51,163.63,163.32,163.57,3952.0,162.6281,162.7475,162.4392,162.6878,3952.0
2022-07-11 11:25:00,163.51,163.84,163.51,163.69,6122.0,162.6281,162.9564,162.6281,162.8072,6122.0
2022-07-11 11:30:00,163.72,163.73,163.27,163.37,3735.0,162.837,162.8469,162.3894,162.4889,3735.0
2022-07-11 11:35:00,163.48,163.83,163.2,163.61,3872.0,162.5983,162.9464,162.3198,162.7276,3872.0
2022-07-11 11:40:00,163.56,163.63,163.38,163.54,4209.0,162.6779,162.7475,162.4988,162.658,4209.0
2022-07-11 11:45:00,163.63,163.63,163.25,163.4,3576.0,162.7475,162.7475,162.3695,162.5187,3576.0
2022-07-11 11:50:00,163.38,163.7,163.31,163.58,5208.0,162.4988,162.8171,162.4292,162.6978,5208.0
2022-07-11 11:55:00,163.64,163.75,163.56,163.61,3138.0,162.7574,162.8668,162.6779,162.7276,3138.0
2022-07-11 12:00:00,163.64,163.75,163.3,163.31,4909.0,162.7574,162.8668,162.4193,162.4292,4909.0
2022-07-11 12:05:00,163.4,163.54,163.27,163.38,17924.0,162.5187,162.658,162.3894,162.4988,17924.0
2022-07-11 12:10:00,163.34,163.58,163.34,163.54,3239.0,162.4591,162.6978,162.4591,162.658,3239.0
2022-07-11 12:15:00,163.56,164.27,163.56,164.1,17556.0,162.6779,163.384,162.6779,163.215,17556.0
2022-07-11 12:20:00,164.07,164.07,163.76,163.76,4597.0,163.1851,163.1851,162.8768,162.8768,4597.0
2022-07-11 12:25:00,163.86,164.12,163.81,163.97,5831.0,162.9762,163.2348,162.9265,163.0857,5831.0
2022-07-11 12:30:00,163.91,164.11,163.89,164.11,2148.0,163.026,163.2249,163.0061,163.2249,2148.0
2022-07-11 12:35:00,164.12,164.25,164.0,164.2,3884.0,163.2348,163.3641,163.1155,163.3144,3884.0
2022-07-11 12:40:00,164.16,164.16,163.88,163.95,4115.0,163.2746,163.2746,162.9961,163.0658,4115.0
2022-07-11 12:45:00,163.97,163.97,163.82,163.92,5709.0,163.0857,163.0857,162.9365,163.0359,5709.0
2022-07-11 12:50:00,163.98,163.99,163.56,163.62,4702.0,163.0956,163.1055,162.6779,162.7375,4702.0
2022-07-11 12:55:00,163.69,164.02,163.63,163.98,2100.0,162.8072,163.1354,162.7475,163.0956,2100.0
2022-07-11 13:00:00,163.85,164.34,163.85,164.23,4486.0,162.9663,163.4537,162.9663,163.3443,4486.0
2022-07-11 13:05:00,164.11,164.58,164.03,164.51,3211.0,163.2249,163.6924,163.1453,163.6227,3211.0
2022-07-11 13:10:00,164.46,164.59,164.38,164.56,4237.0,163.573,163.7023,163.4934,163.6725,4237.0
2022-07-11 13:15:00,164.59,164.62,164.26,164.26,4379.0,163.7023,163.7321,163.3741,163.3741,4379.0
2022-07-11 13:20:00,164.27,164.6,164.27,164.58,2900.0,163.384,163.7123,163.384,163.6924,2900.0
2022-07-11 13:25:00,164.77,164.99,164.76,164.79,5967.0,163.8813,164.1002,163.8714,163.9012,5967.0
2022-07-11 13:30:00,164.84,165.09,164.65,164.66,5590.0,163.951,164.1996,163.762,163.7719,5590.0
2022-07-11 13:35:00,164.72,164.91,164.62,164.78,4460.0,163.8316,164.0206,163.7321,163.8913,4460.0
2022-07-11 13:40:00,164.91,165.01,164.75,164.75,7684.0,164.0206,164.12,163.8614,163.8614,7684.0
2022-07-11 13:45:00,164.77,164.77,164.53,164.63,4345.0,163.8813,163.8813,163.6426,163.7421,4345.0
2022-07-11 13:50:00,164.82,165.15,164.78,165.05,5130.0,163.9311,164.2593,163.8913,164.1598,5130.0
2022-07-11 13:55:00,164.99,165.09,164.85,164.97,7712.0,164.1002,164.1996,163.9609,164.0803,7712.0
2022-07-11 14:00:00,165.03,165.07,164.22,164.3,11231.0,164.1399,164.1797,163.3343,163.4139,11231.0
2022-07-11 14:05:00,164.25,164.7,164.25,164.39,6809.0,163.3641,163.8117,163.3641,163.5034,6809.0
2022-07-11 14:10:00,164.29,164.37,163.94,164.14,6040.0,163.4039,163.4835,163.0558,163.2547,6040.0
2022-07-11 14:15:00,164.19,164.34,164.19,164.3,5444.0,163.3045,163.4537,163.3045,163.4139,5444.0
2022-07-11 14:20:00,164.31,164.57,164.0,164.0,6754.0,163.4238,163.6824,163.1155,163.1155,6754.0
2022-07-11 14:25:00,163.98,164.05,163.42,163.45,10930.0,163.0956,163.1652,162.5386,162.5685,10930.0
2022-07-11 14:30:00,163.45,163.46,162.98,163.11,19719.0,162.5685,162.5784,162.101,162.2303,19719.0
2022-07-11 14:35:00,163.1,163.35,163.0,163.2,8507.0,162.2203,162.469,162.1209,162.3198,8507.0
2022-07-11 14:40:00,163.19,163.41,163.1,163.38,3205.0,162.3099,162.5287,162.2203,162.4988,3205.0
2022-07-11 14:45:00,163.28,163.49,163.24,163.24,6595.0,162.3994,162.6082,162.3596,162.3596,6595.0
2022-07-11 14:50:00,163.25,163.25,162.8,162.84,9563.0,162.3695,162.3695,161.922,161.9617,9563.0
2022-07-11 14:55:00,162.81,162.93,162.6,162.6,9887.0,161.9319,162.0513,161.723,161.723,9887.0
2022-07-11 15:00:00,162.59,162.64,162.18,162.22,13144.0,161.7131,161.7628,161.3053,161.3451,13144.0
2022-07-11 15:05:00,162.15,162.24,161.94,162.11,24206.0,161.2755,161.365,161.0666,161.2357,24206.0
2022-07-11 15:10:00,162.1,162.28,162.0,162.22,7493.0,161.2257,161.4048,161.1263,161.3451,7493.0
2022-07-11 15:15:00,162.2,162.41,162.18,162.31,15679.0,161.3252,161.5341,161.3053,161.4346,15679.0
2022-07-11 15:20:00,162.39,162.85,162.33,162.73,9694.0,161.5142,161.9717,161.4545,161.8523,9694.0
2022-07-11 15:25:00,162.81,162.96,162.67,162.93,8137.0,161.9319,162.0811,161.7927,162.0513,8137.0
2022-07-11 15:30:00,162.9,163.03,162.82,162.85,11017.0,162.0214,162.1507,161.9419,161.9717,11017.0
2022-07-11 15:35:00,162.85,163.09,162.65,163.09,16901.0,161.9717,162.2104,161.7728,162.2104,16901.0
2022-07-11 15:40:00,163.1,163.15,162.77,162.85,9272.0,162.2203,162.2701,161.8921,161.9717,9272.0
2022-07-11 15:45:00,162.89,163.16,162.77,162.87,11030.0,162.0115,162.28,161.8921,161.9916,11030.0
2022-07-11 15:50:00,162.77,162.78,162.1,162.4,25474.0,161.8921,161.9021,161.2257,161.5241,25474.0
2022-07-11 15:55:00,162.39,162.88,162.39,162.88,32344.0,161.5142,162.0015,161.5142,162.0015,32344.0
2022-07-12 09:30:00,164.72,164.79,163.7,164.6,35266.0,163.8316,163.9012,162.8171,163.7123,35266.0
2022-07-12 09:35:00,164.69,165.56,164.66,165.22,28699.0,163.8018,164.6671,163.7719,164.3289,28699.0
2022-07-12 09:40:00,165.28,165.9,164.44,164.44,17236.0,164.3886,165.0052,163.5531,163.5531,17236.0
2022-07-12 09:45:00,164.48,164.6,163.63,163.97,17778.0,163.5929,163.7123,162.7475,163.0857,17778.0
2022-07-12 09:50:00,163.75,164.5,163.63,164.23,14191.0,162.8668,163.6128,162.7475,163.3443,14191.0
2022-07-12 09:55:00,164.08,164.66,163.61,163.63,17034.0,163.1951,163.7719,162.7276,162.7475,17034.0
2022-07-12 10:00:00,163.53,163.53,162.66,162.91,14194.0,162.648,162.648,161.7827,162.0314,14194.0
2022-07-12 10:05:00,162.94,163.92,162.91,163.03,12293.0,162.0612,163.0359,162.0314,162.1507,12293.0
2022-07-12 10:10:00,163.16,163.56,162.8,163.24,18303.0,162.28,162.6779,161.922,162.3596,18303.0
2022-07-12 10:15:00,163.26,163.68,162.86,163.68,13417.0,162.3795,162.7972,161.9816,162.7972,13417.0
2022-07-12 10:20:00,163.75,163.88,162.88,163.2,20134.0,162.8668,162.9961,162.0015,162.3198,20134.0
2022-07-12 10:25:00,163.11,163.68,162.95,163.24,8935.0,162.2303,162.7972,162.0712,162.3596,8935.0
2022-07-12 10:30:00,163.46,164.53,163.46,164.3,13710.0,162.5784,163.6426,162.5784,163.4139,13710.0
2022-07-12 10:35:00,164.06,164.21,163.48,163.64,7078.0,163.1752,163.3244,162.5983,162.7574,7078.0
2022-07-12 10:40:00,163.38,163.53,162.9,163.04,5412.0,162.4988,162.648,162.0214,162.1607,5412.0
2022-07-12 10:45:00,163.08,163.56,162.81,163.21,6847.0,162.2005,162.6779,161.9319,162.3298,6847.0
2022-07-12 10:50:00,163.22,163.22,162.79,163.18,8622.0,162.3397,162.3397,161.912,162.2999,8622.0
2022-07-12 10:55:00,163.17,163.63,163.11,163.5,7019.0,162.29,162.7475,162.2303,162.6182,7019.0
2022-07-12 11:00:00,163.5,163.89,163.5,163.65,7893.0,162.6182,163.0061,162.6182,162.7674,7893.0
2022-07-12 11:05:00,163.65,164.4,163.46,164.4,6558.0,162.7674,163.5133,162.5784,163.5133,6558.0
2022-07-12 11:10:00,164.38,164.88,164.33,164.36,8930.0,163.4934,163.9907,163.4437,163.4735,8930.0
2022-07-12 11:15:00,164.51,164.51,163.97,164.09,6348.0,163.6227,163.6227,163.0857,163.205,6348.0
2022-07-12 11:20:00,164.07,164.17,163.91,164.02,7178.0,163.1851,163.2846,163.026,163.1354,7178.0
2022-07-12 11:25:00,163.9,164.27,163.83,164.18,4293.0,163.016,163.384,162.9464,163.2945,4293.0
2022-07-12 11:30:00,164.18,164.38,163.97,164.03,7627.0,163.2945,163.4934,163.0857,163.1453,7627.0
2022-07-12 11:35:00,164.15,164.18,163.34,163.63,3470.0,163.2647,163.2945,162.4591,162.7475,3470.0
2022-07-12 11:40:00,163.88,164.0,163.39,163.53,4434.0,162.9961,163.1155,162.5088,162.648,4434.0
2022-07-12 11:45:00,163.54,163.72,163.5,163.63,2832.0,162.658,162.837,162.6182,162.7475,2832.0
2022-07-12 11:50:00,163.73,163.85,163.56,163.56,3539.0,162.8469,162.9663,162.6779,162.6779,3539.0
2022-07-12 11:55:00,163.49,164.0,163.49,163.95,2931.0,162.6082,163.1155,162.6082,163.0658,2931.0
2022-07-12 12:00:00,164.0,164.12,163.85,163.85,1997.0,163.1155,163.2348,162.9663,162.9663,1997.0
2022-07-12 12:05:00,163.81,164.21,163.67,163.78,5490.0,162.9265,163.3244,162.7873,162.8967,5490.0
2022-07-12 12:10:00,163.93,164.17,163.77,164.17,5098.0,163.0459,163.2846,162.8867,163.2846,5098.0
2022-07-12 12:15:00,164.12,164.34,163.84,163.88,14025.0,163.2348,163.4537,162.9564,162.9961,14025.0
2022-07-12 12:20:00,163.99,164.47,163.99,164.46,7441.0,163.1055,163.583,163.1055,163.573,7441.0
2022-07-12 12:25:00,164.43,164.77,164.38,164.74,8101.0,163.5432,163.8813,163.4934,163.8515,8101.0
2022-07-12 12:30:00,164.74,164.88,164.47,164.84,5610.0,163.8515,163.9907,163.583,163.951,5610.0
2022-07-12 12:35:00,164.88,165.43,164.82,165.41,10248.0,163.9907,164.5378,163.9311,164.5179,10248.0
2022-07-12 12:40:00,165.4,165.67,165.19,165.67,11485.0,164.5079,164.7765,164.2991,164.7765,11485.0
2022-07-12 12:45:00,165.72,165.79,165.31,165.51,7815.0,164.8262,164.8958,164.4184,164.6173,7815.0
2022-07-12 12:50:00,165.49,165.51,164.95,165.15,5471.0,164.5975,164.6173,164.0604,164.2593,5471.0
2022-07-12 12:55:00,165.17,165.23,165.09,165.19,4549.0,164.2792,164.3389,164.1996,164.2991,4549.0
2022-07-12 13:00:00,165.17,165.6,164.87,164.87,4090.0,164.2792,164.7069,163.9808,163.9808,4090.0
2022-07-12 13:05:00,164.87,164.87,164.34,164.46,2660.0,163.9808,163.9808,163.4537,163.573,2660.0
2022-07-12 13:10:00,164.59,164.76,164.59,164.68,2235.0,163.7023,163.8714,163.7023,163.7918,2235.0
2022-07-12 13:15:00,164.65,164.83,164.6,164.72,2287.0,163.762,163.941,163.7123,163.8316,2287.0
2022-07-12 13:20:00,164.55,164.7,164.42,164.53,4031.0,163.6625,163.8117,163.5332,163.6426,4031.0
2022-07-12 13:25:00,164.46,164.67,164.46,164.57,2397.0,163.573,163.7819,163.573,163.6824,2397.0
2022-07-12 13:30:00,164.66,164.9,164.66,164.8,2237.0,163.7719,164.0106,163.7719,163.9112,2237.0
2022-07-12 13:35:00,164.62,165.0,164.62,164.84,2565.0,163.7321,164.1101,163.7321,163.951,2565.0
2022-07-12 13:40:00,164.7,164.88,164.64,164.77,4205.0,163.8117,163.9907,163.752,163.8813,4205.0
2022-07-12 13:45:00,164.66,164.91,164.65,164.89,1400.0,163.7719,164.0206,163.762,164.0007,1400.0
2022-07-12 13:50:00,164.81,165.18,164.81,165.18,1306.0,163.9211,164.2891,163.9211,164.2891,1306.0
2022-07-12 13:55:00,165.22,165.22,165.11,165.19,1845.0,164.3289,164.3289,164.2195,164.2991,1845.0
2022-07-12 14:00:00,165.23,165.27,164.75,164.75,3263.0,164.3389,164.3786,163.8614,163.8614,3263.0
2022-07-12 14:05:00,164.83,164.92,164.57,164.67,4091.0,163.941,164.0305,163.6824,163.7819,4091.0
2022-07-12 14:10:00,164.68,164.95,164.68,164.78,3993.0,163.7918,164.0604,163.7918,163.8913,3993.0
2022-07-12 14:15:00,164.76,164.85,164.66,164.8,1748.0,163.8714,163.9609,163.7719,163.9112,1748.0
2022-07-12 14:20:00,164.77,164.83,164.71,164.81,2434.0,163.8813,163.941,163.8217,163.9211,2434.0
2022-07-12 14:25:00,164.76,164.96,164.76,164.95,1400.0,163.8714,164.0703,163.8714,164.0604,1400.0
2022-07-12 14:30:00,164.96,165.0,164.39,164.46,4724.0,164.0703,164.1101,163.5034,163.573,4724.0
2022-07-12 14:35:00,164.44,164.55,164.43,164.46,2772.0,163.5531,163.6625,163.5432,163.573,2772.0
2022-07-12 14:40:00,164.51,164.51,164.3,164.49,3016.0,163.6227,163.6227,163.4139,163.6028,3016.0
2022-07-12 14:45:00,164.41,164.59,164.33,164.57,4560.0,163.5233,163.7023,163.4437,163.6824,4560.0
2022-07-12 14:50:00,164.55,164.56,164.25,164.36,12324.0,163.6625,163.6725,163.3641,163.4735,12324.0
2022-07-12 14:55:00,164.37,164.39,163.85,163.9,4703.0,163.4835,163.5034,162.9663,163.016,4703.0
2022-07-12 15:00:00,163.83,163.83,163.16,163.19,9397.0,162.9464,162.9464,162.28,162.3099,9397.0
2022-07-12 15:05:00,163.23,163.38,162.8,162.8,12646.0,162.3496,162.4988,161.922,161.922,12646.0
2022-07-12 15:10:00,162.82,162.98,162.6,162.95,8253.0,161.9419,162.101,161.723,162.0712,8253.0
2022-07-12 15:15:00,162.98,163.23,162.88,163.18,5377.0,162.101,162.3496,162.0015,162.2999,5377.0
2022-07-12 15:20:00,163.18,163.2,162.7,162.7,4334.0,162.2999,162.3198,161.8225,161.8225,4334.0
2022-07-12 15:25:00,162.69,162.85,162.5,162.67,10700.0,161.8126,161.9717,161.6236,161.7927,10700.0
2022-07-12 15:30:00,162.69,162.89,162.37,162.37,5168.0,161.8126,162.0115,161.4943,161.4943,5168.0
2022-07-12 15:35:00,162.39,162.48,162.11,162.43,8894.0,161.5142,161.6037,161.2357,161.554,8894.0
2022-07-12 15:40:00,162.44,162.56,162.3,162.54,6381.0,161.5639,161.6833,161.4247,161.6634,6381.0
2022-07-12 15:45:00,162.51,162.86,162.48,162.72,6843.0,161.6335,161.9816,161.6037,161.8424,6843.0
2022-07-12 15:50:00,162.64,163.46,162.64,163.41,15302.0,161.7628,162.5784,161.7628,162.5287,15302.0
2022-07-12 15:55:00,163.35,163.5,163.1,163.27,15931.0,162.469,162.6182,162.2203,162.3894,15931.0
2022-07-13 09:30:00,160.06,161.66,159.63,160.28,42507.0,159.1967,160.7881,158.7691,159.4156,42507.0
2022-07-13 09:35:00,160.41,161.25,160.01,161.23,34462.0,159.5449,160.3803,159.147,160.3604,34462.0
2022-07-13 09:40:00,161.17,161.45,160.36,160.79,30008.0,160.3008,160.5792,159.4951,159.9228,30008.0
2022-07-13 09:45:00,160.82,162.17,160.3,162.09,26602.0,159.9526,161.2954,159.4354,161.2158,26602.0
2022-07-13 09:50:00,162.26,162.26,160.97,161.3,25233.0,161.3849,161.3849,160.1018,160.4301,25233.0
2022-07-13 09:55:00,161.22,162.07,160.75,161.71,12328.0,160.3505,161.1959,159.883,160.8378,12328.0
2022-07-13 10:00:00,161.47,161.69,160.97,161.51,17808.0,160.5991,160.818,160.1018,160.6389,17808.0
2022-07-13 10:05:00,161.5,161.67,160.9,161.0,10981.0,160.629,160.7981,160.0322,160.1317,10981.0
2022-07-13 10:10:00,161.03,162.02,160.92,161.76,15774.0,160.1615,161.1462,160.0521,160.8876,15774.0
2022-07-13 10:15:00,161.64,161.74,160.33,160.36,12076.0,160.7682,160.8677,159.4653,159.4951,12076.0
2022-07-13 10:20:00,160.35,161.06,160.33,160.74,5851.0,159.4852,160.1913,159.4653,159.8731,5851.0
2022-07-13 10:25:00,160.8,161.67,160.7,161.67,5265.0,159.9328,160.7981,159.8333,160.7981,5265.0
2022-07-13 10:30:00,161.67,162.79,161.41,162.49,20144.0,160.7981,161.912,160.5395,161.6136,20144.0
2022-07-13 10:35:00,162.58,162.86,162.31,162.8,10378.0,161.7032,161.9816,161.4346,161.922,10378.0
2022-07-13 10:40:00,162.76,164.14,162.75,164.09,19165.0,161.8822,163.2547,161.8722,163.205,19165.0
2022-07-13 10:45:00,164.2,164.58,164.01,164.26,15988.0,163.3144,163.6924,163.1254,163.3741,15988.0
2022-07-13 10:50:00,164.38,164.85,163.7,163.75,12452.0,163.4934,163.9609,162.8171,162.8668,12452.0
2022-07-13 10:55:00,163.81,164.18,163.76,163.77,7281.0,162.9265,163.2945,162.8768,162.8867,7281.0
2022-07-13 11:00:00,163.79,164.0,163.62,163.71,14448.0,162.9066,163.1155,162.7375,162.8271,14448.0
2022-07-13 11:05:00,163.72,164.59,163.68,164.19,6304.0,162.837,163.7023,162.7972,163.3045,6304.0
2022-07-13 11:10:00,164.26,164.55,164.13,164.24,6294.0,163.3741,163.6625,163.2448,163.3542,6294.0
2022-07-13 11:15:00,164.12,164.2,163.66,163.86,5211.0,163.2348,163.3144,162.7773,162.9762,5211.0
2022-07-13 11:20:00,164.03,164.2,163.88,163.89,3461.0,163.1453,163.3144,162.9961,163.0061,3461.0
2022-07-13 11:25:00,163.8,163.82,163.28,163.28,3794.0,162.9166,162.9365,162.3994,162.3994,3794.0
2022-07-13 11:30:00,163.34,163.65,163.34,163.36,3116.0,162.4591,162.7674,162.4591,162.4789,3116.0
2022-07-13 11:35:00,163.28,163.51,163.26,163.39,1932.0,162.3994,162.6281,162.3795,162.5088,1932.0
2022-07-13 11:40:00,163.41,163.57,163.09,163.09,2335.0,162.5287,162.6878,162.2104,162.2104,2335.0
2022-07-13 11:45:00,163.0,163.25,162.77,163.25,1600.0,162.1209,162.3695,161.8921,162.3695,1600.0
2022-07-13 11:50:00,163.52,164.0,163.52,163.6,2051.0,162.6381,163.1155,162.6381,162.7176,2051.0
2022-07-13 11:55:00,163.87,163.99,163.79,163.79,1049.0,162.9862,163.1055,162.9066,162.9066,1049.0
2022-07-13 12:00:00,163.77,164.08,163.6,164.07,1633.0,162.8867,163.1951,162.7176,163.1851,1633.0
2022-07-13 12:05:00,164.1,164.25,163.99,164.07,3728.0,163.215,163.3641,163.1055,163.1851,3728.0
2022-07-13 12:10:00,163.98,163.98,163.22,163.29,3834.0,163.0956,163.0956,162.3397,162.4093,3834.0
2022-07-13 12:15:00,163.08,163.17,162.88,162.95,3278.0,162.2005,162.29,162.0015,162.0712,3278.0
2022-07-13 12:20:00,163.16,163.41,163.03,163.41,2391.0,162.28,162.5287,162.1507,162.5287,2391.0
2022-07-13 12:25:00,163.37,163.73,163.32,163.69,3474.0,162.4889,162.8469,162.4392,162.8072,3474.0
2022-07-13 12:30:00,163.66,163.77,163.51,163.63,800.0,162.7773,162.8867,162.6281,162.7475,800.0
2022-07-13 12:35:00,163.73,163.93,163.6,163.93,2004.0,162.8469,163.0459,162.7176,163.0459,2004.0
2022-07-13 12:40:00,163.85,163.94,163.68,163.85,2115.0,162.9663,163.0558,162.7972,162.9663,2115.0
2022-07-13 12:45:00,163.85,163.98,163.64,163.96,3104.0,162.9663,163.0956,162.7574,163.0757,3104.0
2022-07-13 12:50:00,163.98,164.35,163.92,164.35,4404.0,163.0956,163.4636,163.0359,163.4636,4404.0
2022-07-13 12:55:00,164.34,164.41,164.12,164.37,2673.0,163.4537,163.5233,163.2348,163.4835,2673.0
2022-07-13 13:00:00,164.37,164.8,164.25,164.76,7793.0,163.4835,163.9112,163.3641,163.8714,7793.0
2022-07-13 13:05:00,164.77,164.89,164.53,164.57,2697.0,163.8813,164.0007,163.6426,163.6824,2697.0
2022-07-13 13:10:00,164.62,164.96,164.6,164.94,5109.0,163.7321,164.0703,163.7123,164.0504,5109.0
2022-07-13 13:15:00,164.87,164.87,164.29,164.36,4090.0,163.9808,163.9808,163.4039,163.4735,4090.0
2022-07-13 13:20:00,164.41,164.51,164.39,164.4,2264.0,163.5233,163.6227,163.5034,163.5133,2264.0
2022-07-13 13:25:00,164.2,164.43,164.13,164.43,1987.0,163.3144,163.5432,163.2448,163.5432,1987.0
2022-07-13 13:30:00,164.28,164.28,164.0,164.0,3553.0,163.394,163.394,163.1155,163.1155,3553.0
2022-07-13 13:35:00,164.09,164.12,163.85,163.87,3739.0,163.205,163.2348,162.9663,162.9862,3739.0
2022-07-13 13:40:00,163.86,164.4,163.86,164.4,2915.0,162.9762,163.5133,162.9762,163.5133,2915.0
2022-07-13 13:45:00,164.27,164.51,164.2,164.51,2222.0,163.384,163.6227,163.3144,163.6227,2222.0
2022-07-13 13:50:00,164.65,164.65,164.38,164.43,3887.0,163.762,163.762,163.4934,163.5432,3887.0
2022-07-13 13:55:00,164.35,164.46,164.29,164.46,3419.0,163.4636,163.573,163.4039,163.573,3419.0
2022-07-13 14:00:00,164.41,164.41,163.32,163.39,4021.0,163.5233,163.5233,162.4392,162.5088,4021.0
2022-07-13 14:05:00,163.39,163.75,163.39,163.44,6483.0,162.5088,162.8668,162.5088,162.5585,6483.0
2022-07-13 14:10:00,163.42,163.88,163.42,163.8,3446.0,162.5386,162.9961,162.5386,162.9166,3446.0
2022-07-13 14:15:00,163.81,163.98,163.61,163.95,4962.0,162.9265,163.0956,162.7276,163.0658,4962.0
2022-07-13 14:20:00,163.83,164.25,163.78,164.25,1783.0,162.9464,163.3641,162.8967,163.3641,1783.0
2022-07-13 14:25:00,164.28,164.41,164.1,164.41,1758.0,163.394,163.5233,163.215,163.5233,1758.0
2022-07-13 14:30:00,164.38,164.67,164.34,164.66,4695.0,163.4934,163.7819,163.4537,163.7719,4695.0
2022-07-13 14:35:00,164.74,164.81,164.57,164.81,2737.0,163.8515,163.9211,163.6824,163.9211,2737.0
2022-07-13 14:40:00,164.84,164.91,164.58,164.58,5397.0,163.951,164.0206,163.6924,163.6924,5397.0
2022-07-13 14:45:00,164.69,164.72,164.43,164.52,2497.0,163.8018,163.8316,163.5432,163.6327,2497.0
2022-07-13 14:50:00,164.54,164.65,164.26,164.26,919.0,163.6526,163.762,163.3741,163.3741,919.0
2022-07-13 14:55:00,164.32,164.8,164.11,164.8,5340.0,163.4338,163.9112,163.2249,163.9112,5340.0
2022-07-13 15:00:00,164.77,164.85,164.5,164.73,4974.0,163.8813,163.9609,163.6128,163.8416,4974.0
2022-07-13 15:05:00,164.63,164.67,163.89,164.05,5688.0,163.7421,163.7819,163.0061,163.1652,5688.0
2022-07-13 15:10:00,164.08,164.54,164.08,164.49,3792.0,163.1951,163.6526,163.1951,163.6028,3792.0
2022-07-13 15:15:00,164.4,164.51,164.23,164.51,2900.0,163.5133,163.6227,163.3443,163.6227,2900.0
2022-07-13 15:20:00,164.53,164.65,164.22,164.39,4217.0,163.6426,163.762,163.3343,163.5034,4217.0
2022-07-13 15:25:00,164.25,164.25,163.83,163.83,4020.0,163.3641,163.3641,162.9464,162.9464,4020.0
2022-07-13 15:30:00,163.84,163.84,163.36,163.47,6085.0,162.9564,162.9564,162.4789,162.5884,6085.0
2022-07-13 15:35:00,163.43,163.58,163.28,163.58,2493.0,162.5486,162.6978,162.3994,162.6978,2493.0
2022-07-13 15:40:00,163.48,163.52,163.14,163.21,5221.0,162.5983,162.6381,162.2601,162.3298,5221.0
2022-07-13 15:45:00,163.15,163.5,163.15,163.5,2536.0,162.2701,162.6182,162.2701,162.6182,2536.0
2022-07-13 15:50:00,163.5,163.97,163.36,163.97,6966.0,162.6182,163.0857,162.4789,163.0857,6966.0
2022-07-13 15:55:00,163.93,163.93,163.44,163.44,13833.0,163.0459,163.0459,162.5585,162.5585,13833.0
2022-07-14 09:30:00,161.38,162.42,159.46,159.53,44672.0,160.5096,161.544,158.6,158.6696,44672.0
2022-07-14 09:35:00,159.41,159.66,158.16,158.16,34881.0,158.5502,158.7989,157.307,157.307,34881.0
2022-07-14 09:40:00,158.34,158.42,157.96,158.05,25692.0,157.486,157.5656,157.1081,157.1976,25692.0
2022-07-14 09:45:00,158.38,159.14,158.29,158.5,21967.0,157.5258,158.2817,157.4363,157.6452,21967.0
2022-07-14 09:50:00,158.5,159.35,158.34,159.07,14488.0,157.6452,158.4906,157.486,158.2121,14488.0
2022-07-14 09:55:00,159.12,159.21,158.74,158.74,11506.0,158.2618,158.3513,157.8839,157.8839,11506.0
2022-07-14 10:00:00,158.61,158.72,158.03,158.04,18852.0,157.7546,157.864,157.1777,157.1876,18852.0
2022-07-14 10:05:00,158.0,158.16,157.66,157.73,26182.0,157.1479,157.307,156.8097,156.8793,26182.0
2022-07-14 10:10:00,157.64,158.22,157.42,157.96,26322.0,156.7898,157.3667,156.571,157.1081,26322.0
2022-07-14 10:15:00,158.01,158.07,157.29,157.34,12995.0,157.1578,157.2175,156.4417,156.4914,12995.0
2022-07-14 10:20:00,157.45,158.29,157.43,158.15,12945.0,156.6008,157.4363,156.5809,157.297,12945.0
2022-07-14 10:25:00,158.0,158.18,157.8,158.12,7119.0,157.1479,157.3269,156.9489,157.2672,7119.0
2022-07-14 10:30:00,158.1,159.04,158.04,158.75,8246.0,157.2473,158.1822,157.1876,157.8938,8246.0
2022-07-14 10:35:00,158.48,158.76,158.2,158.37,8584.0,157.6253,157.9038,157.3468,157.5159,8584.0
2022-07-14 10:40:00,158.36,158.71,158.27,158.34,8291.0,157.5059,157.854,157.4164,157.486,8291.0
2022-07-14 10:45:00,158.27,158.37,158.08,158.28,8075.0,157.4164,157.5159,157.2274,157.4263,8075.0
2022-07-14 10:50:00,158.27,158.78,158.15,158.71,6914.0,157.4164,157.9236,157.297,157.854,6914.0
2022-07-14 10:55:00,158.67,158.68,158.3,158.51,15182.0,157.8142,157.8242,157.4462,157.6551,15182.0
2022-07-14 11:00:00,158.73,159.04,158.56,158.76,11126.0,157.8739,158.1822,157.7048,157.9038,11126.0
2022-07-14 11:05:00,158.75,158.88,158.57,158.88,7277.0,157.8938,158.0231,157.7148,158.0231,7277.0
2022-07-14 11:10:00,158.94,159.04,158.3,158.34,15948.0,158.0828,158.1822,157.4462,157.486,15948.0
2022-07-14 11:15:00,158.34,158.97,158.3,158.77,4967.0,157.486,158.1126,157.4462,157.9137,4967.0
2022-07-14 11:20:00,158.97,159.15,158.62,158.84,15694.0,158.1126,158.2916,157.7645,157.9833,15694.0
2022-07-14 11:25:00,158.84,158.91,158.65,158.7,4468.0,157.9833,158.0529,157.7943,157.8441,4468.0
2022-07-14 11:30:00,158.76,158.79,158.23,158.23,5824.0,157.9038,157.9336,157.3766,157.3766,5824.0
2022-07-14 11:35:00,158.23,158.4,158.06,158.31,2104.0,157.3766,157.5457,157.2075,157.4562,2104.0
2022-07-14 11:40:00,158.31,159.43,158.31,159.0,15779.0,157.4562,158.5701,157.4562,158.1425,15779.0
2022-07-14 11:45:00,158.98,158.98,158.67,158.67,4738.0,158.1226,158.1226,157.8142,157.8142,4738.0
2022-07-14 11:50:00,158.63,158.67,158.44,158.5,8207.0,157.7745,157.8142,157.5855,157.6452,8207.0
2022-07-14 11:55:00,158.49,158.72,158.39,158.59,12380.0,157.6352,157.864,157.5357,157.7347,12380.0
2022-07-14 12:00:00,158.69,158.75,158.45,158.52,9565.0,157.8341,157.8938,157.5954,157.665,9565.0
2022-07-14 12:05:00,158.49,158.49,158.05,158.27,7235.0,157.6352,157.6352,157.1976,157.4164,7235.0
2022-07-14 12:10:00,158.33,158.5,158.26,158.5,2363.0,157.4761,157.6452,157.4064,157.6452,2363.0
2022-07-14 12:15:00,158.44,158.53,158.33,158.51,4449.0,157.5855,157.675,157.4761,157.6551,4449.0
2022-07-14 12:20:00,158.5,158.75,158.44,158.48,3100.0,157.6452,157.8938,157.5855,157.6253,3100.0
2022-07-14 12:25:00,158.44,158.49,158.18,158.21,3208.0,157.5855,157.6352,157.3269,157.3567,3208.0
2022-07-14 12:30:00,158.25,158.37,158.2,158.35,1700.0,157.3965,157.5159,157.3468,157.496,1700.0
2022-07-14 12:35:00,158.39,158.4,158.2,158.23,5342.0,157.5357,157.5457,157.3468,157.3766,5342.0
2022-07-14 12:40:00,158.23,158.37,158.16,158.37,2121.0,157.3766,157.5159,157.307,157.5159,2121.0
2022-07-14 12:45:00,158.37,158.42,157.89,157.96,15016.0,157.5159,157.5656,157.0384,157.1081,15016.0
2022-07-14 12:50:00,157.9,157.93,157.7,157.81,4180.0,157.0484,157.0782,156.8495,156.9589,4180.0
2022-07-14 12:55:00,157.71,157.81,157.55,157.76,5709.0,156.8594,156.9589,156.7003,156.9091,5709.0
2022-07-14 13:00:00,157.76,157.81,157.48,157.65,9900.0,156.9091,156.9589,156.6307,156.7997,9900.0
2022-07-14 13:05:00,157.5,157.73,157.5,157.73,2039.0,156.6505,156.8793,156.6505,156.8793,2039.0
2022-07-14 13:10:00,157.53,157.71,157.43,157.71,6946.0,156.6804,156.8594,156.5809,156.8594,6946.0
2022-07-14 13:15:00,157.59,157.94,157.52,157.8,6198.0,156.7401,157.0882,156.6704,156.9489,6198.0
2022-07-14 13:20:00,157.88,157.94,157.82,157.82,1367.0,157.0285,157.0882,156.9688,156.9688,1367.0
2022-07-14 13:25:00,157.82,158.33,157.8,158.33,5784.0,156.9688,157.4761,156.9489,157.4761,5784.0
2022-07-14 13:30:00,158.28,158.33,158.09,158.13,7026.0,157.4263,157.4761,157.2374,157.2772,7026.0
2022-07-14 13:35:00,158.14,158.38,158.09,158.38,2100.0,157.2871,157.5258,157.2374,157.5258,2100.0
2022-07-14 13:40:00,158.4,158.68,158.35,158.41,6357.0,157.5457,157.8242,157.496,157.5556,6357.0
2022-07-14 13:45:00,158.46,158.59,158.43,158.54,8465.0,157.6054,157.7347,157.5755,157.6849,8465.0
2022-07-14 13:50:00,158.65,158.7,157.9,158.05,4773.0,157.7943,157.8441,157.0484,157.1976,4773.0
2022-07-14 13:55:00,158.0,158.05,157.91,158.0,9690.0,157.1479,157.1976,157.0583,157.1479,9690.0
2022-07-14 14:00:00,157.99,158.05,157.8,157.91,9067.0,157.1379,157.1976,156.9489,157.0583,9067.0
2022-07-14 14:05:00,157.87,158.05,157.85,157.9,9436.0,157.0186,157.1976,156.9987,157.0484,9436.0
2022-07-14 14:10:00,157.92,157.92,157.55,157.63,8453.0,157.0683,157.0683,156.7003,156.7798,8453.0
2022-07-14 14:15:00,157.6,158.25,157.55,158.2,13873.0,156.75,157.3965,156.7003,157.3468,13873.0
2022-07-14 14:20:00,158.2,158.75,158.2,158.53,19008.0,157.3468,157.8938,157.3468,157.675,19008.0
2022-07-14 14:25:00,158.51,158.57,158.32,158.57,8106.0,157.6551,157.7148,157.4661,157.7148,8106.0
2022-07-14 14:30:00,158.48,158.71,158.48,158.67,6199.0,157.6253,157.854,157.6253,157.8142,6199.0
2022-07-14 14:35:00,158.73,159.1,158.57,159.02,11192.0,157.8739,158.2419,157.7148,158.1624,11192.0
2022-07-14 14:40:00,159.02,159.03,158.31,158.35,15138.0,158.1624,158.1723,157.4562,157.496,15138.0
2022-07-14 14:45:00,158.25,158.38,158.03,158.21,5279.0,157.3965,157.5258,157.1777,157.3567,5279.0
2022-07-14 14:50:00,158.21,158.21,157.75,157.83,9021.0,157.3567,157.3567,156.8992,156.9788,9021.0
2022-07-14 14:55:00,157.88,158.43,157.85,158.32,6428.0,157.0285,157.5755,156.9987,157.4661,6428.0
2022-07-14 15:00:00,158.38,158.42,158.07,158.22,11113.0,157.5258,157.5656,157.2175,157.3667,11113.0
2022-07-14 15:05:00,158.2,158.25,158.06,158.12,7887.0,157.3468,157.3965,157.2075,157.2672,7887.0
2022-07-14 15:10:00,158.1,158.13,157.91,157.96,12250.0,157.2473,157.2772,157.0583,157.1081,12250.0
2022-07-14 15:15:00,157.9,158.0,157.56,157.6,15261.0,157.0484,157.1479,156.7102,156.75,15261.0
2022-07-14 15:20:00,157.6,158.1,157.52,158.05,17059.0,156.75,157.2473,156.6704,157.1976,17059.0
2022-07-14 15:25:00,158.07,158.36,157.96,158.18,26720.0,157.2175,157.5059,157.1081,157.3269,26720.0
2022-07-14 15:30:00,158.16,158.59,158.07,158.07,8087.0,157.307,157.7347,157.2175,157.2175,8087.0
2022-07-14 15:35:00,158.01,158.13,157.95,158.0,10368.0,157.1578,157.2772,157.0981,157.1479,10368.0
2022-07-14 15:40:00,157.98,158.02,157.85,157.93,7984.0,157.128,157.1677,156.9987,157.0782,7984.0
2022-07-14 15:45:00,157.92,157.94,157.64,157.75,11304.0,157.0683,157.0882,156.7898,156.8992,11304.0
2022-07-14 15:50:00,157.72,158.05,157.72,157.94,16973.0,156.8694,157.1976,156.8694,157.0882,16973.0
2022-07-14 15:55:00,157.92,158.12,157.87,158.05,17439.0,157.0683,157.2672,157.0186,157.1976,17439.0
2022-07-15 09:30:00,160.59,161.5,160.2,161.26,41945.0,159.7239,160.629,159.336,160.3903,41945.0
2022-07-15 09:35:00,161.39,162.34,161.34,161.51,42691.0,160.5196,161.4644,160.4698,160.6389,42691.0
2022-07-15 09:40:00,161.68,161.78,160.8,161.26,26086.0,160.808,160.9075,159.9328,160.3903,26086.0
2022-07-15 09:45:00,161.33,161.46,160.49,160.84,24296.0,160.4599,160.5892,159.6244,159.9725,24296.0
2022-07-15 09:50:00,160.93,161.0,159.82,160.12,17834.0,160.062,160.1317,158.958,159.2564,17834.0
2022-07-15 09:55:00,159.97,160.55,159.97,160.35,14516.0,159.1072,159.6841,159.1072,159.4852,14516.0
2022-07-15 10:00:00,160.36,161.71,160.36,161.26,32417.0,159.4951,160.8378,159.4951,160.3903,32417.0
2022-07-15 10:05:00,161.27,161.61,160.95,161.4,15331.0,160.4002,160.7384,160.0819,160.5295,15331.0
2022-07-15 10:10:00,161.4,161.85,160.89,161.58,16081.0,160.5295,160.9771,160.0223,160.7085,16081.0
2022-07-15 10:15:00,161.61,162.18,161.18,161.78,28845.0,160.7384,161.3053,160.3107,160.9075,28845.0
2022-07-15 10:20:00,161.8,161.95,160.95,161.95,27143.0,160.9274,161.0765,160.0819,161.0765,27143.0
2022-07-15 10:25:00,161.94,162.86,161.94,162.83,36118.0,161.0666,161.9816,161.0666,161.9518,36118.0
2022-07-15 10:30:00,162.83,162.95,162.31,162.95,11793.0,161.9518,162.0712,161.4346,162.0712,11793.0
2022-07-15 10:35:00,162.89,163.29,162.63,162.79,29832.0,162.0115,162.4093,161.7529,161.912,29832.0
2022-07-15 10:40:00,162.76,162.92,162.28,162.29,16678.0,161.8822,162.0413,161.4048,161.4147,16678.0
2022-07-15 10:45:00,162.36,162.36,161.9,162.2,6947.0,161.4843,161.4843,161.0268,161.3252,6947.0
2022-07-15 10:50:00,162.17,162.17,161.81,161.94,4837.0,161.2954,161.2954,160.9373,161.0666,4837.0
2022-07-15 10:55:00,161.8,162.12,161.71,161.95,10870.0,160.9274,161.2456,160.8378,161.0765,10870.0
2022-07-15 11:00:00,161.94,162.31,161.71,162.19,6418.0,161.0666,161.4346,160.8378,161.3153,6418.0
2022-07-15 11:05:00,162.25,162.74,162.07,162.69,9212.0,161.3749,161.8623,161.1959,161.8126,9212.0
2022-07-15 11:10:00,162.72,162.87,162.43,162.81,8833.0,161.8424,161.9916,161.554,161.9319,8833.0
2022-07-15 11:15:00,162.95,163.17,162.95,163.12,14020.0,162.0712,162.29,162.0712,162.2402,14020.0
2022-07-15 11:20:00,163.15,163.69,163.15,163.69,12462.0,162.2701,162.8072,162.2701,162.8072,12462.0
2022-07-15 11:25:00,163.67,163.8,163.44,163.53,10057.0,162.7873,162.9166,162.5585,162.648,10057.0
2022-07-15 11:30:00,163.45,163.83,163.29,163.64,11546.0,162.5685,162.9464,162.4093,162.7574,11546.0
2022-07-15 11:35:00,163.63,163.93,163.51,163.88,10119.0,162.7475,163.0459,162.6281,162.9961,10119.0
2022-07-15 11:40:00,163.85,163.87,163.58,163.58,6427.0,162.9663,162.9862,162.6978,162.6978,6427.0
2022-07-15 11:45:00,163.53,164.0,163.45,163.9,5453.0,162.648,163.1155,162.5685,163.016,5453.0
2022-07-15 11:50:00,163.8,163.82,163.57,163.8,6690.0,162.9166,162.9365,162.6878,162.9166,6690.0
2022-07-15 11:55:00,163.7,163.91,163.57,163.65,3636.0,162.8171,163.026,162.6878,162.7674,3636.0
2022-07-15 12:00:00,163.66,163.86,163.27,163.86,10570.0,162.7773,162.9762,162.3894,162.9762,10570.0
2022-07-15 12:05:00,163.72,163.85,163.36,163.51,9113.0,162.837,162.9663,162.4789,162.6281,9113.0
2022-07-15 12:10:00,163.47,163.55,163.19,163.32,8684.0,162.5884,162.6679,162.3099,162.4392,8684.0
2022-07-15 12:15:00,163.32,163.33,162.94,163.05,9126.0,162.4392,162.4491,162.0612,162.1706,9126.0
2022-07-15 12:20:00,163.02,163.29,162.96,163.2,9302.0,162.1408,162.4093,162.0811,162.3198,9302.0
2022-07-15 12:25:00,163.2,163.24,162.99,163.06,13714.0,162.3198,162.3596,162.1109,162.1806,13714.0
2022-07-15 12:30:00,163.15,163.46,163.15,163.26,4264.0,162.2701,162.5784,162.2701,162.3795,4264.0
2022-07-15 12:35:00,163.27,163.51,163.26,163.31,8588.0,162.3894,162.6281,162.3795,162.4292,8588.0
2022-07-15 12:40:00,163.27,163.47,163.06,163.43,7282.0,162.3894,162.5884,162.1806,162.5486,7282.0
2022-07-15 12:45:00,163.42,163.63,163.36,163.63,3844.0,162.5386,162.7475,162.4789,162.7475,3844.0
2022-07-15 12:50:00,163.63,163.72,163.47,163.5,6778.0,162.7475,162.837,162.5884,162.6182,6778.0
2022-07-15 12:55:00,163.66,163.86,163.61,163.69,6911.0,162.7773,162.9762,162.7276,162.8072,6911.0
2022-07-15 13:00:00,163.73,163.75,163.63,163.69,3014.0,162.8469,162.8668,162.7475,162.8072,3014.0
2022-07-15 13:05:00,163.78,163.82,163.7,163.72,3096.0,162.8967,162.9365,162.8171,162.837,3096.0
2022-07-15 13:10:00,163.75,163.76,163.55,163.76,2450.0,162.8668,162.8768,162.6679,162.8768,2450.0
2022-07-15 13:15:00,163.67,163.79,163.67,163.79,1982.0,162.7873,162.9066,162.7873,162.9066,1982.0
2022-07-15 13:20:00,163.81,164.0,163.77,163.87,7010.0,162.9265,163.1155,162.8867,162.9862,7010.0
2022-07-15 13:25:00,163.89,164.05,163.87,164.03,7323.0,163.0061,163.1652,162.9862,163.1453,7323.0
2022-07-15 13:30:00,164.06,164.29,164.05,164.23,5392.0,163.1752,163.4039,163.1652,163.3443,5392.0
2022-07-15 13:35:00,164.16,164.44,164.16,164.4,6854.0,163.2746,163.5531,163.2746,163.5133,6854.0
2022-07-15 13:40:00,164.41,164.61,164.35,164.49,5587.0,163.5233,163.7222,163.4636,163.6028,5587.0
2022-07-15 13:45:00,164.48,164.62,164.36,164.36,8133.0,163.5929,163.7321,163.4735,163.4735,8133.0
2022-07-15 13:50:00,164.37,164.63,164.27,164.51,5442.0,163.4835,163.7421,163.384,163.6227,5442.0
2022-07-15 13:55:00,164.41,164.69,164.37,164.69,30971.0,163.5233,163.8018,163.4835,163.8018,30971.0
2022-07-15 14:00:00,164.66,164.74,164.48,164.55,6988.0,163.7719,163.8515,163.5929,163.6625,6988.0
2022-07-15 14:05:00,164.53,164.81,164.53,164.77,9378.0,163.6426,163.9211,163.6426,163.8813,9378.0
2022-07-15 14:10:00,164.73,164.83,164.62,164.81,8242.0,163.8416,163.941,163.7321,163.9211,8242.0
2022-07-15 14:15:00,164.8,164.94,164.69,164.82,12258.0,163.9112,164.0504,163.8018,163.9311,12258.0
2022-07-15 14:20:00,164.83,164.91,164.42,164.55,11058.0,163.941,164.0206,163.5332,163.6625,11058.0
2022-07-15 14:25:00,164.49,164.49,164.23,164.35,9388.0,163.6028,163.6028,163.3443,163.4636,9388.0
2022-07-15 14:30:00,164.35,164.44,164.27,164.41,5640.0,163.4636,163.5531,163.384,163.5233,5640.0
2022-07-15 14:35:00,164.41,164.59,164.39,164.4,18553.0,163.5233,163.7023,163.5034,163.5133,18553.0
2022-07-15 14:40:00,164.42,164.63,164.34,164.61,21861.0,163.5332,163.7421,163.4537,163.7222,21861.0
2022-07-15 14:45:00,164.58,164.97,164.58,164.72,17932.0,163.6924,164.0803,163.6924,163.8316,17932.0
2022-07-15 14:50:00,164.79,164.91,164.62,164.9,6582.0,163.9012,164.0206,163.7321,164.0106,6582.0
2022-07-15 14:55:00,164.87,164.87,164.61,164.61,4296.0,163.9808,163.9808,163.7222,163.7222,4296.0
2022-07-15 15:00:00,164.55,164.61,164.32,164.49,12492.0,163.6625,163.7222,163.4338,163.6028,12492.0
2022-07-15 15:05:00,164.43,164.45,164.24,164.26,9440.0,163.5432,163.5631,163.3542,163.3741,9440.0
2022-07-15 15:10:00,164.23,164.48,164.09,164.27,9881.0,163.3443,163.5929,163.205,163.384,9881.0
2022-07-15 15:15:00,164.36,164.48,164.35,164.37,6901.0,163.4735,163.5929,163.4636,163.4835,6901.0
2022-07-15 15:20:00,164.34,164.44,164.07,164.07,16314.0,163.4537,163.5531,163.1851,163.1851,16314.0
2022-07-15 15:25:00,164.02,164.19,163.9,164.04,20381.0,163.1354,163.3045,163.016,163.1553,20381.0
2022-07-15 15:30:00,164.05,164.11,163.7,163.77,34425.0,163.1652,163.2249,162.8171,162.8867,34425.0
2022-07-15 15:35:00,163.93,164.14,163.89,163.98,11330.0,163.0459,163.2547,163.0061,163.0956,11330.0
2022-07-15 15:40:00,163.98,164.24,163.9,164.24,12086.0,163.0956,163.3542,163.016,163.3542,12086.0
2022-07-15 15:45:00,164.23,164.32,163.95,164.03,9838.0,163.3443,163.4338,163.0658,163.1453,9838.0
2022-07-15 15:50:00,164.07,164.28,163.93,164.19,22744.0,163.1851,163.394,163.0459,163.3045,22744.0
2022-07-15 15:55:00,164.17,164.72,164.17,164.72,19041.0,163.2846,163.8316,163.2846,163.8316,19041.0
2022-07-18 09:30:00,166.77,167.49,165.76,167.05,38904.0,165.8706,166.5867,164.866,166.149,38904.0
2022-07-18 09:35:00,166.76,167.37,166.37,166.64,13577.0,165.8606,166.4673,165.4727,165.7413,13577.0
2022-07-18 09:40:00,166.55,167.03,166.09,166.85,14261.0,165.6517,166.1291,165.1942,165.9501,14261.0
2022-07-18 09:45:00,166.91,168.82,166.91,168.65,26310.0,166.0098,167.9095,166.0098,167.7404,26310.0
2022-07-18 09:50:00,168.78,168.91,168.33,168.55,16627.0,167.8697,167.999,167.4221,167.641,16627.0
2022-07-18 09:55:00,168.72,169.05,168.18,168.37,11564.0,167.81,168.1383,167.2729,167.4619,11564.0
2022-07-18 10:00:00,168.29,168.39,167.7,168.0,9288.0,167.3824,167.4818,166.7955,167.0939,9288.0
2022-07-18 10:05:00,168.06,168.12,167.6,167.81,11025.0,167.1536,167.2133,166.6961,166.9049,11025.0
2022-07-18 10:10:00,167.73,167.81,167.05,167.11,9531.0,166.8254,166.9049,166.149,166.2087,9531.0
2022-07-18 10:15:00,167.03,167.24,166.71,167.0,5224.0,166.1291,166.338,165.8109,166.0993,5224.0
2022-07-18 10:20:00,166.96,167.26,166.91,167.07,3899.0,166.0595,166.3579,166.0098,166.1689,3899.0
2022-07-18 10:25:00,167.04,167.19,166.83,167.0,4315.0,166.1391,166.2883,165.9302,166.0993,4315.0
2022-07-18 10:30:00,167.06,167.37,167.04,167.2,4409.0,166.159,166.4673,166.1391,166.2982,4409.0
2022-07-18 10:35:00,167.3,167.35,166.88,167.01,4874.0,166.3977,166.4474,165.98,166.1093,4874.0
2022-07-18 10:40:00,167.05,167.56,167.05,167.4,10634.0,166.149,166.6563,166.149,166.4972,10634.0
2022-07-18 10:45:00,167.35,167.48,166.93,167.13,7548.0,166.4474,166.5767,166.0297,166.2286,7548.0
2022-07-18 10:50:00,167.12,167.5,167.1,167.39,3811.0,166.2187,166.5966,166.1988,166.4872,3811.0
2022-07-18 10:55:00,167.5,168.12,167.5,168.03,7648.0,166.5966,167.2133,166.5966,167.1238,7648.0
2022-07-18 11:00:00,168.01,168.24,167.88,168.08,5579.0,167.1039,167.3326,166.9746,167.1735,5579.0
2022-07-18 11:05:00,168.2,168.35,167.9,168.1,6744.0,167.2928,167.442,166.9945,167.1934,6744.0
2022-07-18 11:10:00,168.18,168.18,167.95,167.96,7367.0,167.2729,167.2729,167.0442,167.0541,7367.0
2022-07-18 11:15:00,168.22,168.38,168.03,168.26,7788.0,167.3127,167.4719,167.1238,167.3525,7788.0
2022-07-18 11:20:00,168.25,168.4,168.04,168.38,7993.0,167.3426,167.4918,167.1337,167.4719,7993.0
2022-07-18 11:25:00,168.35,168.44,168.24,168.34,8101.0,167.442,167.5315,167.3326,167.4321,8101.0
2022-07-18 11:30:00,168.45,168.84,168.45,168.73,11984.0,167.5415,167.9294,167.5415,167.82,11984.0
2022-07-18 11:35:00,168.74,169.25,168.74,169.25,17291.0,167.8299,168.3372,167.8299,168.3372,17291.0
2022-07-18 11:40:00,169.23,169.81,169.2,169.8,13349.0,168.3173,168.8942,168.2874,168.8842,13349.0
2022-07-18 11:45:00,169.75,169.89,169.56,169.76,19168.0,168.8345,168.9737,168.6455,168.8444,19168.0
2022-07-18 11:50:00,169.84,170.15,169.7,170.06,19642.0,168.924,169.2323,168.7847,169.1428,19642.0
2022-07-18 11:55:00,170.08,170.63,169.97,170.63,11578.0,169.1627,169.7097,169.0533,169.7097,11578.0
2022-07-18 12:00:00,170.61,170.92,170.55,170.67,14378.0,169.6898,169.9982,169.6302,169.7495,14378.0
2022-07-18 12:05:00,170.6,170.88,170.49,170.78,6564.0,169.6799,169.9584,169.5705,169.8589,6564.0
2022-07-18 12:10:00,170.75,171.55,170.75,171.28,16326.0,169.8291,170.6248,169.8291,170.3562,16326.0
2022-07-18 12:15:00,171.31,171.67,170.96,171.05,11502.0,170.3861,170.7441,170.038,170.1275,11502.0
2022-07-18 12:20:00,171.03,171.04,170.79,171.04,7897.0,170.1076,170.1175,169.8689,170.1175,7897.0
2022-07-18 12:25:00,171.09,171.26,170.79,170.93,9954.0,170.1673,170.3363,169.8689,170.0081,9954.0
2022-07-18 12:30:00,170.89,171.16,170.78,170.92,6876.0,169.9683,170.2369,169.8589,169.9982,6876.0
2022-07-18 12:35:00,170.94,171.47,170.94,171.39,18187.0,170.0181,170.5452,170.0181,170.4656,18187.0
2022-07-18 12:40:00,171.4,171.55,171.14,171.51,8106.0,170.4756,170.6248,170.217,170.585,8106.0
2022-07-18 12:45:00,171.49,171.49,170.97,171.02,6387.0,170.5651,170.5651,170.0479,170.0976,6387.0
2022-07-18 12:50:00,170.97,171.0,170.58,170.6,4918.0,170.0479,170.0777,169.66,169.6799,4918.0
2022-07-18 12:55:00,170.62,170.76,170.5,170.69,7682.0,169.6998,169.839,169.5804,169.7694,7682.0
2022-07-18 13:00:00,170.28,170.85,170.28,170.65,4484.0,169.3616,169.9285,169.3616,169.7296,4484.0
2022-07-18 13:05:00,170.69,170.75,170.33,170.38,5856.0,169.7694,169.8291,169.4114,169.4611,5856.0
2022-07-18 13:10:00,170.3,170.46,170.26,170.3,2470.0,169.3815,169.5407,169.3417,169.3815,2470.0
2022-07-18 13:15:00,170.28,170.29,170.0,170.02,5918.0,169.3616,169.3716,169.0831,169.103,5918.0
2022-07-18 13:20:00,170.15,170.15,169.69,169.69,8737.0,169.2323,169.2323,168.7748,168.7748,8737.0
2022-07-18 13:25:00,169.73,170.05,169.69,170.0,11829.0,168.8146,169.1329,168.7748,169.0831,11829.0
2022-07-18 13:30:00,169.97,170.11,169.26,169.26,8434.0,169.0533,169.1925,168.3471,168.3471,8434.0
2022-07-18 13:35:00,169.23,169.28,168.65,168.89,11350.0,168.3173,168.367,167.7404,167.9791,11350.0
2022-07-18 13:40:00,168.96,169.09,168.71,168.92,13034.0,168.0487,168.178,167.8001,168.009,13034.0
2022-07-18 13:45:00,168.88,169.15,168.8,168.84,4972.0,167.9692,168.2377,167.8896,167.9294,4972.0
2022-07-18 13:50:00,168.92,169.25,168.92,169.15,4400.0,168.009,168.3372,168.009,168.2377,4400.0
2022-07-18 13:55:00,169.14,169.3,168.37,168.61,16689.0,168.2278,168.3869,167.4619,167.7006,16689.0
2022-07-18 14:00:00,168.57,168.74,168.32,168.5,8180.0,167.6608,167.8299,167.4122,167.5912,8180.0
2022-07-18 14:05:00,168.52,168.66,168.39,168.48,4134.0,167.6111,167.7504,167.4818,167.5713,4134.0
2022-07-18 14:10:00,168.49,168.91,168.41,168.88,7367.0,167.5813,167.999,167.5017,167.9692,7367.0
2022-07-18 14:15:00,168.79,169.21,168.77,169.07,6472.0,167.8797,168.2974,167.8598,168.1581,6472.0
2022-07-18 14:20:00,169.06,169.13,168.82,168.86,6986.0,168.1482,168.2178,167.9095,167.9493,6986.0
2022-07-18 14:25:00,168.84,168.85,168.11,168.2,12753.0,167.9294,167.9393,167.2033,167.2928,12753.0
2022-07-18 14:30:00,168.2,168.37,168.08,168.31,8636.0,167.2928,167.4619,167.1735,167.4022,8636.0
2022-07-18 14:35:00,168.4,168.81,168.37,168.71,4392.0,167.4918,167.8995,167.4619,167.8001,4392.0
2022-07-18 14:40:00,168.7,168.7,168.03,168.03,3693.0,167.7901,167.7901,167.1238,167.1238,3693.0
2022-07-18 14:45:00,168.0,168.1,167.85,167.95,3894.0,167.0939,167.1934,166.9447,167.0442,3894.0
2022-07-18 14:50:00,167.96,167.96,167.24,167.39,5577.0,167.0541,167.0541,166.338,166.4872,5577.0
2022-07-18 14:55:00,167.37,167.37,167.07,167.32,5594.0,166.4673,166.4673,166.1689,166.4176,5594.0
2022-07-18 15:00:00,167.2,167.32,166.96,167.03,5603.0,166.2982,166.4176,166.0595,166.1291,5603.0
2022-07-18 15:05:00,167.15,167.53,167.11,167.43,9573.0,166.2485,166.6265,166.2087,166.527,9573.0
2022-07-18 15:10:00,167.28,167.28,167.04,167.16,5278.0,166.3778,166.3778,166.1391,166.2584,5278.0
2022-07-18 15:15:00,167.26,167.57,167.26,167.48,9674.0,166.3579,166.6662,166.3579,166.5767,9674.0
2022-07-18 15:20:00,167.49,167.96,167.49,167.65,6613.0,166.5867,167.0541,166.5867,166.7458,6613.0
2022-07-18 15:25:00,167.68,167.76,167.15,167.16,10914.0,166.7756,166.8552,166.2485,166.2584,10914.0
2022-07-18 15:30:00,167.15,167.23,167.0,167.12,6135.0,166.2485,166.3281,166.0993,166.2187,6135.0
2022-07-18 15:35:00,167.11,167.21,166.93,166.94,6530.0,166.2087,166.3082,166.0297,166.0396,6530.0
2022-07-18 15:40:00,166.96,167.2,166.96,167.17,5607.0,166.0595,166.2982,166.0595,166.2684,5607.0
2022-07-18 15:45:00,167.04,167.09,166.74,166.79,5885.0,166.1391,166.1888,165.8407,165.8904,5885.0
2022-07-18 15:50:00,166.81,167.22,166.74,167.22,11707.0,165.9103,166.3181,165.8407,166.3181,11707.0
2022-07-18 15:55:00,167.18,167.33,167.12,167.2,12634.0,166.2783,166.4275,166.2187,166.2982,12634.0
2022-07-19 09:30:00,170.34,171.37,170.34,171.19,51574.0,169.4213,170.4457,169.4213,170.2667,51574.0
2022-07-19 09:35:00,171.16,172.16,170.55,171.98,51247.0,170.2369,171.2315,169.6302,171.0525,51247.0
2022-07-19 09:40:00,171.93,172.09,171.15,171.53,28731.0,171.0027,171.1619,170.2269,170.6049,28731.0
2022-07-19 09:45:00,171.59,171.59,169.97,170.06,24754.0,170.6646,170.6646,169.0533,169.1428,24754.0
2022-07-19 09:50:00,170.05,170.65,170.05,170.6,14278.0,169.1329,169.7296,169.1329,169.6799,14278.0
2022-07-19 09:55:00,170.61,171.57,170.61,171.5,21860.0,169.6898,170.6447,169.6898,170.575,21860.0
2022-07-19 10:00:00,171.54,171.71,170.41,170.65,30993.0,170.6148,170.7839,169.4909,169.7296,30993.0
2022-07-19 10:05:00,170.58,170.58,169.56,169.94,16224.0,169.66,169.66,168.6455,169.0235,16224.0
2022-07-19 10:10:00,170.0,171.0,169.69,170.39,18743.0,169.0831,170.0777,168.7748,169.471,18743.0
2022-07-19 10:15:00,170.38,170.43,169.75,170.04,11852.0,169.4611,169.5108,168.8345,169.1229,11852.0
2022-07-19 10:20:00,169.97,170.66,169.96,170.59,8445.0,169.0533,169.7396,169.0433,169.6699,8445.0
2022-07-19 10:25:00,170.53,171.52,170.53,171.43,14548.0,169.6103,170.5949,169.6103,170.5054,14548.0
2022-07-19 10:30:00,171.35,171.79,171.14,171.14,14152.0,170.4259,170.8635,170.217,170.217,14152.0
2022-07-19 10:35:00,171.15,171.27,170.81,171.08,8459.0,170.2269,170.3463,169.8888,170.1573,8459.0
2022-07-19 10:40:00,171.11,171.58,170.88,171.41,13412.0,170.1871,170.6546,169.9584,170.4855,13412.0
2022-07-19 10:45:00,171.43,172.33,171.43,172.33,22896.0,170.5054,171.4006,170.5054,171.4006,22896.0
2022-07-19 10:50:00,172.32,172.86,172.31,172.59,23668.0,171.3906,171.9277,171.3807,171.6592,23668.0
2022-07-19 10:55:00,172.5,172.6,172.23,172.6,11660.0,171.5696,171.6691,171.3011,171.6691,11660.0
2022-07-19 11:00:00,172.63,173.49,172.51,173.38,18278.0,171.6989,172.5543,171.5796,172.4449,18278.0
2022-07-19 11:05:00,173.39,173.85,173.19,173.76,13348.0,172.4548,172.9124,172.2559,172.8229,13348.0
2022-07-19 11:10:00,173.73,173.78,173.33,173.61,13515.0,172.793,172.8427,172.3952,172.6737,13515.0
2022-07-19 11:15:00,173.57,173.61,172.95,173.04,18352.0,172.6339,172.6737,172.0172,172.1067,18352.0
2022-07-19 11:20:00,173.18,173.18,172.85,173.16,6622.0,172.246,172.246,171.9178,172.2261,6622.0
2022-07-19 11:25:00,173.23,173.54,173.11,173.32,13263.0,172.2957,172.604,172.1764,172.3852,13263.0
2022-07-19 11:30:00,173.31,173.74,173.31,173.6,21959.0,172.3753,172.803,172.3753,172.6637,21959.0
2022-07-19 11:35:00,173.6,173.73,173.24,173.32,9863.0,172.6637,172.793,172.3057,172.3852,9863.0
2022-07-19 11:40:00,173.32,173.32,172.94,173.29,10052.0,172.3852,172.3852,172.0073,172.3554,10052.0
2022-07-19 11:45:00,173.22,173.53,173.22,173.49,12157.0,172.2858,172.5941,172.2858,172.5543,12157.0
2022-07-19 11:50:00,173.47,174.3,173.47,174.29,19433.0,172.5344,173.3599,172.5344,173.35,19433.0
2022-07-19 11:55:00,174.31,174.71,174.31,174.71,16705.0,173.3699,173.7677,173.3699,173.7677,16705.0
2022-07-19 12:00:00,174.7,174.75,174.25,174.25,12393.0,173.7578,173.8075,173.3102,173.3102,12393.0
2022-07-19 12:05:00,174.21,174.53,174.1,174.52,12776.0,173.2704,173.5887,173.161,173.5788,12776.0
2022-07-19 12:10:00,174.67,175.27,174.67,175.16,11605.0,173.7279,174.3247,173.7279,174.2153,11605.0
2022-07-19 12:15:00,175.18,175.18,174.72,174.92,8467.0,174.2352,174.2352,173.7777,173.9766,8467.0
2022-07-19 12:20:00,174.92,175.16,174.89,175.16,8331.0,173.9766,174.2153,173.9468,174.2153,8331.0
2022-07-19 12:25:00,175.19,175.39,175.11,175.27,9043.0,174.2451,174.4441,174.1656,174.3247,9043.0
2022-07-19 12:30:00,175.29,175.49,175.15,175.38,7029.0,174.3446,174.5435,174.2054,174.4341,7029.0
2022-07-19 12:35:00,175.38,175.39,175.05,175.35,7454.0,174.4341,174.4441,174.1059,174.4043,7454.0
2022-07-19 12:40:00,175.31,175.37,175.02,175.11,10450.0,174.3645,174.4242,174.0761,174.1656,10450.0
2022-07-19 12:45:00,175.13,175.32,174.91,175.15,11652.0,174.1855,174.3744,173.9667,174.2054,11652.0
2022-07-19 12:50:00,175.12,175.32,175.06,175.3,8646.0,174.1755,174.3744,174.1158,174.3545,8646.0
2022-07-19 12:55:00,175.28,175.45,175.14,175.45,13149.0,174.3347,174.5037,174.1954,174.5037,13149.0
2022-07-19 13:00:00,175.45,175.57,175.33,175.45,13565.0,174.5037,174.6231,174.3844,174.5037,13565.0
2022-07-19 13:05:00,175.47,175.47,174.67,174.7,14042.0,174.5236,174.5236,173.7279,173.7578,14042.0
2022-07-19 13:10:00,174.9,175.29,174.81,175.04,15262.0,173.9567,174.3446,173.8672,174.0959,15262.0
2022-07-19 13:15:00,174.97,175.24,174.92,174.95,12072.0,174.0263,174.2949,173.9766,174.0064,12072.0
2022-07-19 13:20:00,174.89,175.12,174.74,175.06,9596.0,173.9468,174.1755,173.7976,174.1158,9596.0
2022-07-19 13:25:00,175.06,175.31,175.01,175.29,9969.0,174.1158,174.3645,174.0661,174.3446,9969.0
2022-07-19 13:30:00,175.31,175.5,175.17,175.47,11600.0,174.3645,174.5535,174.2252,174.5236,11600.0
2022-07-19 13:35:00,175.47,175.88,175.35,175.81,15070.0,174.5236,174.9314,174.4043,174.8618,15070.0
2022-07-19 13:40:00,175.8,176.0,175.74,175.93,10188.0,174.8519,175.0508,174.7922,174.9811,10188.0
2022-07-19 13:45:00,175.93,176.04,175.78,175.93,8276.0,174.9811,175.0906,174.832,174.9811,8276.0
2022-07-19 13:50:00,175.89,175.9,175.56,175.56,10400.0,174.9414,174.9513,174.6131,174.6131,10400.0
2022-07-19 13:55:00,175.59,175.83,175.51,175.72,27435.0,174.643,174.8817,174.5634,174.7723,27435.0
2022-07-19 14:00:00,175.77,175.92,175.74,175.83,6602.0,174.822,174.9712,174.7922,174.8817,6602.0
2022-07-19 14:05:00,175.92,176.49,175.91,176.41,10318.0,174.9712,175.5381,174.9613,175.4586,10318.0
2022-07-19 14:10:00,176.41,176.45,176.01,176.02,9062.0,175.4586,175.4983,175.0607,175.0707,9062.0
2022-07-19 14:15:00,176.05,176.28,175.94,176.24,12784.0,175.1005,175.3293,174.9911,175.2895,12784.0
2022-07-19 14:20:00,176.27,176.31,175.99,176.07,9736.0,175.3193,175.3591,175.0408,175.1204,9736.0
2022-07-19 14:25:00,176.18,176.22,175.78,175.79,7798.0,175.2298,175.2696,174.832,174.8419,7798.0
2022-07-19 14:30:00,175.76,175.98,175.6,175.64,12353.0,174.8121,175.0309,174.6529,174.6927,12353.0
2022-07-19 14:35:00,175.75,175.78,175.4,175.49,6996.0,174.8021,174.832,174.454,174.5435,6996.0
2022-07-19 14:40:00,175.44,175.81,175.37,175.64,6389.0,174.4938,174.8618,174.4242,174.6927,6389.0
2022-07-19 14:45:00,175.64,175.64,175.23,175.47,6895.0,174.6927,174.6927,174.2849,174.5236,6895.0
2022-07-19 14:50:00,175.49,175.73,175.33,175.73,7371.0,174.5435,174.7822,174.3844,174.7822,7371.0
2022-07-19 14:55:00,175.73,176.23,175.71,176.21,9445.0,174.7822,175.2795,174.7623,175.2596,9445.0
2022-07-19 15:00:00,176.2,176.22,175.94,175.96,12164.0,175.2497,175.2696,174.9911,175.011,12164.0
2022-07-19 15:05:00,175.93,176.21,175.93,176.08,5967.0,174.9811,175.2596,174.9811,175.1303,5967.0
2022-07-19 15:10:00,176.01,176.25,175.94,175.97,10134.0,175.0607,175.2994,174.9911,175.0209,10134.0
2022-07-19 15:15:00,176.01,176.11,175.91,176.08,6929.0,175.0607,175.1602,174.9613,175.1303,6929.0
2022-07-19 15:20:00,176.09,176.12,175.88,175.98,10829.0,175.1403,175.1701,174.9314,175.0309,10829.0
2022-07-19 15:25:00,176.0,176.12,175.93,175.94,11564.0,175.0508,175.1701,174.9811,174.9911,11564.0
2022-07-19 15:30:00,175.96,176.1,175.78,175.78,13338.0,175.011,175.1502,174.832,174.832,13338.0
2022-07-19 15:35:00,175.8,176.09,175.8,176.02,11489.0,174.8519,175.1403,174.8519,175.0707,11489.0
2022-07-19 15:40:00,176.04,176.26,175.92,176.25,13764.0,175.0906,175.3094,174.9712,175.2994,13764.0
2022-07-19 15:45:00,176.21,176.21,175.92,175.95,23533.0,175.2596,175.2596,174.9712,175.001,23533.0
2022-07-19 15:50:00,176.01,176.08,175.55,175.62,26049.0,175.0607,175.1303,174.6032,174.6728,26049.0
2022-07-19 15:55:00,175.66,175.83,175.43,175.55,38174.0,174.7126,174.8817,174.4838,174.6032,38174.0
2022-07-20 09:30:00,177.19,179.11,177.19,178.25,50431.0,176.2344,178.144,176.2344,177.2886,50431.0
2022-07-20 09:35:00,178.31,178.56,177.7,177.93,19782.0,177.3483,177.597,176.7416,176.9704,19782.0
2022-07-20 09:40:00,177.81,178.73,177.19,177.9,28475.0,176.851,177.766,176.2344,176.9405,28475.0
2022-07-20 09:45:00,178.06,178.53,177.58,178.49,22726.0,177.0997,177.5671,176.6222,177.5273,22726.0
2022-07-20 09:50:00,178.55,179.64,178.25,179.24,31570.0,177.587,178.6711,177.2886,178.2733,31570.0
2022-07-20 09:55:00,179.31,179.31,177.69,177.76,16843.0,178.3429,178.3429,176.7317,176.8013,16843.0
2022-07-20 10:00:00,177.75,177.85,176.92,177.56,14001.0,176.7913,176.8908,175.9658,176.6024,14001.0
2022-07-20 10:05:00,177.58,177.73,176.75,177.6,12278.0,176.6222,176.7714,175.7967,176.6421,12278.0
2022-07-20 10:10:00,177.62,178.5,177.62,178.46,12245.0,176.662,177.5373,176.662,177.4975,12245.0
2022-07-20 10:15:00,178.45,178.45,177.71,178.13,9222.0,177.4876,177.4876,176.7515,177.1693,9222.0
2022-07-20 10:20:00,178.16,178.59,177.97,178.48,12840.0,177.1991,177.6268,177.0101,177.5174,12840.0
2022-07-20 10:25:00,178.49,179.4,178.43,179.35,14850.0,177.5273,178.4324,177.4677,178.3827,14850.0
2022-07-20 10:30:00,179.33,179.9,179.12,179.35,12992.0,178.3628,178.9297,178.1539,178.3827,12992.0
2022-07-20 10:35:00,179.37,179.55,179.19,179.42,13127.0,178.4026,178.5816,178.2236,178.4523,13127.0
2022-07-20 10:40:00,179.48,179.53,178.99,179.53,8763.0,178.512,178.5617,178.0246,178.5617,8763.0
2022-07-20 10:45:00,179.55,180.2,179.43,180.12,12571.0,178.5816,179.2281,178.4623,179.1486,12571.0
2022-07-20 10:50:00,180.17,181.05,180.14,180.83,16604.0,179.1983,180.0735,179.1684,179.8547,16604.0
2022-07-20 10:55:00,180.85,181.01,180.43,181.01,17969.0,179.8746,180.0338,179.4569,180.0338,17969.0
2022-07-20 11:00:00,181.0,181.0,180.39,180.43,11458.0,180.0238,180.0238,179.4171,179.4569,11458.0
2022-07-20 11:05:00,180.35,180.71,180.23,180.52,7739.0,179.3773,179.7354,179.258,179.5464,7739.0
2022-07-20 11:10:00,180.54,180.62,180.44,180.62,4371.0,179.5663,179.6459,179.4668,179.6459,4371.0
2022-07-20 11:15:00,180.47,180.78,180.24,180.67,8653.0,179.4967,179.805,179.2679,179.6956,8653.0
2022-07-20 11:20:00,180.64,180.77,180.1,180.2,9820.0,179.6657,179.795,179.1287,179.2281,9820.0
2022-07-20 11:25:00,180.24,180.9,180.24,180.9,11687.0,179.2679,179.9243,179.2679,179.9243,11687.0
2022-07-20 11:30:00,180.82,180.98,180.52,180.96,6341.0,179.8448,180.0039,179.5464,179.984,6341.0
2022-07-20 11:35:00,180.91,181.11,180.5,180.73,12021.0,179.9343,180.1332,179.5265,179.7553,12021.0
2022-07-20 11:40:00,180.59,180.92,180.38,180.92,6134.0,179.616,179.9442,179.4071,179.9442,6134.0
2022-07-20 11:45:00,180.85,181.27,180.85,181.18,8895.0,179.8746,180.2923,179.8746,180.2028,8895.0
2022-07-20 11:50:00,181.15,181.89,181.15,181.81,16427.0,180.173,180.909,180.173,180.8294,16427.0
2022-07-20 11:55:00,181.86,181.95,181.61,181.79,6687.0,180.8792,180.9687,180.6305,180.8095,6687.0
2022-07-20 12:00:00,181.78,182.11,181.72,181.92,10799.0,180.7996,181.1278,180.7399,180.9388,10799.0
2022-07-20 12:05:00,181.97,182.1,181.84,182.02,16591.0,180.9886,181.1179,180.8593,181.0383,16591.0
2022-07-20 12:10:00,182.01,182.17,181.81,182.17,9901.0,181.0284,181.1875,180.8294,181.1875,9901.0
2022-07-20 12:15:00,182.3,182.77,182.18,182.77,22497.0,181.3168,181.7843,181.1974,181.7843,22497.0
2022-07-20 12:20:00,182.84,182.86,182.46,182.51,7869.0,181.8539,181.8738,181.4759,181.5257,7869.0
2022-07-20 12:25:00,182.53,182.63,182.04,182.04,15750.0,181.5456,181.645,181.0582,181.0582,15750.0
2022-07-20 12:30:00,182.05,182.1,181.77,181.91,13805.0,181.0681,181.1179,180.7897,180.9289,13805.0
2022-07-20 12:35:00,181.92,182.29,181.78,182.22,6650.0,180.9388,181.3068,180.7996,181.2372,6650.0
2022-07-20 12:40:00,182.19,182.28,180.98,181.02,6931.0,181.2074,181.2969,180.0039,180.0437,6931.0
2022-07-20 12:45:00,180.96,180.96,180.21,180.6,20567.0,179.984,179.984,179.2381,179.626,20567.0
2022-07-20 12:50:00,180.45,181.21,180.45,180.99,6562.0,179.4768,180.2327,179.4768,180.0139,6562.0
2022-07-20 12:55:00,181.01,181.42,180.95,181.21,4333.0,180.0338,180.4415,179.9741,180.2327,4333.0
2022-07-20 13:00:00,181.17,181.17,180.3,180.35,8796.0,180.1929,180.1929,179.3276,179.3773,8796.0
2022-07-20 13:05:00,180.44,180.74,180.0,180.32,7973.0,179.4668,179.7652,179.0292,179.3475,7973.0
2022-07-20 13:10:00,180.18,180.18,179.75,179.88,5244.0,179.2082,179.2082,178.7805,178.9098,5244.0
2022-07-20 13:15:00,179.78,180.0,179.53,179.82,21712.0,178.8104,179.0292,178.5617,178.8502,21712.0
2022-07-20 13:20:00,179.83,180.22,179.6,180.05,6251.0,178.8601,179.248,178.6314,179.0789,6251.0
2022-07-20 13:25:00,180.14,180.88,180.1,180.88,7981.0,179.1684,179.9045,179.1287,179.9045,7981.0
2022-07-20 13:30:00,180.9,181.4,180.83,181.4,8634.0,179.9243,180.4216,179.8547,180.4216,8634.0
2022-07-20 13:35:00,181.37,181.6,181.1,181.55,18084.0,180.3918,180.6206,180.1233,180.5708,18084.0
2022-07-20 13:40:00,181.5,181.7,181.41,181.51,5684.0,180.5211,180.72,180.4316,180.5311,5684.0
2022-07-20 13:45:00,181.5,181.67,181.13,181.13,6285.0,180.5211,180.6902,180.1531,180.1531,6285.0
2022-07-20 13:50:00,181.14,181.24,180.87,180.99,5149.0,180.163,180.2625,179.8945,180.0139,5149.0
2022-07-20 13:55:00,181.01,181.01,180.36,180.5,3630.0,180.0338,180.0338,179.3873,179.5265,3630.0
2022-07-20 14:00:00,180.55,181.3,180.55,181.3,5878.0,179.5762,180.3222,179.5762,180.3222,5878.0
2022-07-20 14:05:00,181.4,181.49,181.09,181.49,7613.0,180.4216,180.5112,180.1133,180.5112,7613.0
2022-07-20 14:10:00,181.54,181.67,181.33,181.61,9913.0,180.5609,180.6902,180.352,180.6305,9913.0
2022-07-20 14:15:00,181.54,181.9,181.38,181.84,7924.0,180.5609,180.919,180.4018,180.8593,7924.0
2022-07-20 14:20:00,181.92,182.2,181.84,182.2,6154.0,180.9388,181.2173,180.8593,181.2173,6154.0
2022-07-20 14:25:00,182.17,182.5,182.17,182.25,10048.0,181.1875,181.5157,181.1875,181.2671,10048.0
2022-07-20 14:30:00,182.13,182.27,181.95,182.1,6750.0,181.1477,181.287,180.9687,181.1179,6750.0
2022-07-20 14:35:00,182.14,182.3,182.14,182.25,5067.0,181.1577,181.3168,181.1577,181.2671,5067.0
2022-07-20 14:40:00,182.27,182.68,182.26,182.68,5942.0,181.287,181.6947,181.277,181.6947,5942.0
2022-07-20 14:45:00,182.6,182.66,182.43,182.58,11664.0,181.6152,181.6749,181.4461,181.5953,11664.0
2022-07-20 14:50:00,182.57,182.69,182.21,182.23,10469.0,181.5853,181.7047,181.2273,181.2472,10469.0
2022-07-20 14:55:00,182.23,182.55,182.08,182.53,5821.0,181.2472,181.5654,181.098,181.5456,5821.0
2022-07-20 15:00:00,182.54,183.04,182.39,182.96,12416.0,181.5555,182.0528,181.4063,181.9732,12416.0
2022-07-20 15:05:00,182.98,183.28,182.85,182.96,8682.0,181.9931,182.2915,181.8638,181.9732,8682.0
2022-07-20 15:10:00,182.97,183.3,182.87,183.04,8360.0,181.9832,182.3114,181.8837,182.0528,8360.0
2022-07-20 15:15:00,183.08,183.4,183.08,183.29,10591.0,182.0926,182.4109,182.0926,182.3015,10591.0
2022-07-20 15:20:00,183.3,183.42,183.04,183.14,8007.0,182.3114,182.4308,182.0528,182.1523,8007.0
2022-07-20 15:25:00,183.19,183.38,182.98,183.37,7716.0,182.202,182.391,181.9931,182.381,7716.0
2022-07-20 15:30:00,183.39,183.55,183.21,183.36,12352.0,182.4009,182.5601,182.2219,182.3711,12352.0
2022-07-20 15:35:00,183.28,183.28,182.83,182.99,11616.0,182.2915,182.2915,181.8439,182.0031,11616.0
2022-07-20 15:40:00,182.95,183.25,182.85,183.18,13503.0,181.9633,182.2617,181.8638,182.192,13503.0
2022-07-20 15:45:00,183.02,183.2,182.79,183.14,17271.0,182.0329,182.2119,181.8042,182.1523,17271.0
2022-07-20 15:50:00,183.14,183.56,182.9,182.99,22592.0,182.1523,182.57,181.9136,182.0031,22592.0
2022-07-20 15:55:00,182.95,183.18,182.95,183.08,23923.0,181.9633,182.192,181.9633,182.0926,23923.0
2022-07-21 09:30:00,180.74,181.62,179.77,180.01,56052.0,179.7652,180.6405,178.8004,179.0391,56052.0
2022-07-21 09:35:00,179.76,181.81,178.93,181.68,30831.0,178.7905,180.8294,177.965,180.7001,30831.0
2022-07-21 09:40:00,181.49,182.23,181.22,181.31,13598.0,180.5112,181.2472,180.2426,180.3321,13598.0
2022-07-21 09:45:00,181.01,182.23,180.56,181.93,20436.0,180.0338,181.2472,179.5862,180.9488,20436.0
2022-07-21 09:50:00,181.99,182.6,181.63,182.6,18048.0,181.0085,181.6152,180.6504,181.6152,18048.0
2022-07-21 09:55:00,182.62,182.95,182.13,182.61,17506.0,181.6351,181.9633,181.1477,181.6251,17506.0
2022-07-21 10:00:00,182.9,183.34,182.42,182.42,24308.0,181.9136,182.3512,181.4361,181.4361,24308.0
2022-07-21 10:05:00,182.44,182.44,181.16,181.18,16659.0,181.456,181.456,180.1829,180.2028,16659.0
2022-07-21 10:10:00,181.2,181.59,180.54,180.7,14715.0,180.2227,180.6106,179.5663,179.7254,14715.0
2022-07-21 10:15:00,180.95,181.53,180.66,181.2,10208.0,179.9741,180.5509,179.6856,180.2227,10208.0
2022-07-21 10:20:00,181.23,181.46,180.61,180.63,10996.0,180.2526,180.4813,179.6359,179.6558,10996.0
2022-07-21 10:25:00,180.67,180.67,179.77,180.11,15003.0,179.6956,179.6956,178.8004,179.1386,15003.0
2022-07-21 10:30:00,180.08,180.2,178.98,179.63,17680.0,179.1088,179.2281,178.0147,178.6612,17680.0
2022-07-21 10:35:00,179.68,179.94,179.21,179.92,20794.0,178.7109,178.9695,178.2435,178.9496,20794.0
2022-07-21 10:40:00,179.92,180.0,179.36,179.82,20046.0,178.9496,179.0292,178.3926,178.8502,20046.0
2022-07-21 10:45:00,179.89,179.97,179.39,179.6,16047.0,178.9198,178.9994,178.4225,178.6314,16047.0
2022-07-21 10:50:00,179.63,180.05,179.63,180.0,9559.0,178.6612,179.0789,178.6612,179.0292,9559.0
2022-07-21 10:55:00,180.01,181.19,180.0,181.02,19225.0,179.0391,180.2128,179.0292,180.0437,19225.0
2022-07-21 11:00:00,181.18,182.0,181.04,182.0,14253.0,180.2028,181.0184,180.0636,181.0184,14253.0
2022-07-21 11:05:00,182.09,182.5,181.85,182.43,15167.0,181.1079,181.5157,180.8692,181.4461,15167.0
2022-07-21 11:10:00,182.5,182.5,181.91,182.26,12910.0,181.5157,181.5157,180.9289,181.277,12910.0
2022-07-21 11:15:00,182.45,182.58,182.01,182.28,10343.0,181.466,181.5953,181.0284,181.2969,10343.0
2022-07-21 11:20:00,182.35,182.47,181.88,182.02,8799.0,181.3665,181.4859,180.8991,181.0383,8799.0
2022-07-21 11:25:00,182.06,182.7,181.98,182.66,13979.0,181.0781,181.7146,180.9985,181.6749,13979.0
2022-07-21 11:30:00,182.77,183.25,182.39,183.25,10181.0,181.7843,182.2617,181.4063,182.2617,10181.0
2022-07-21 11:35:00,183.18,183.4,183.06,183.06,17826.0,182.192,182.4109,182.0727,182.0727,17826.0
2022-07-21 11:40:00,183.03,183.21,182.9,183.04,6863.0,182.0429,182.2219,181.9136,182.0528,6863.0
2022-07-21 11:45:00,183.01,183.09,182.53,182.64,7042.0,182.023,182.1025,181.5456,181.655,7042.0
2022-07-21 11:50:00,182.66,182.94,182.66,182.8,4645.0,181.6749,181.9533,181.6749,181.8141,4645.0
2022-07-21 11:55:00,182.79,183.19,182.76,182.95,6158.0,181.8042,182.202,181.7743,181.9633,6158.0
2022-07-21 12:00:00,182.81,183.24,182.8,183.22,8819.0,181.824,182.2517,181.8141,182.2318,8819.0
2022-07-21 12:05:00,183.08,183.52,183.08,183.52,8819.0,182.0926,182.5302,182.0926,182.5302,8819.0
2022-07-21 12:10:00,183.53,183.53,182.96,183.18,11266.0,182.5402,182.5402,181.9732,182.192,11266.0
2022-07-21 12:15:00,183.19,183.19,182.87,182.87,3157.0,182.202,182.202,181.8837,181.8837,3157.0
2022-07-21 12:20:00,183.0,183.06,182.65,182.91,6068.0,182.013,182.0727,181.6649,181.9235,6068.0
2022-07-21 12:25:00,183.01,183.09,182.68,183.09,5157.0,182.023,182.1025,181.6947,182.1025,5157.0
2022-07-21 12:30:00,182.99,183.07,182.66,182.84,6369.0,182.0031,182.0826,181.6749,181.8539,6369.0
2022-07-21 12:35:00,182.76,182.91,182.54,182.84,4709.0,181.7743,181.9235,181.5555,181.8539,4709.0
2022-07-21 12:40:00,182.79,182.79,182.3,182.3,7069.0,181.8042,181.8042,181.3168,181.3168,7069.0
2022-07-21 12:45:00,182.32,182.39,181.97,182.08,7936.0,181.3367,181.4063,180.9886,181.098,7936.0
2022-07-21 12:50:00,182.11,182.31,182.02,182.15,4295.0,181.1278,181.3267,181.0383,181.1676,4295.0
2022-07-21 12:55:00,182.1,182.22,181.98,182.14,19886.0,181.1179,181.2372,180.9985,181.1577,19886.0
2022-07-21 13:00:00,182.14,182.31,182.0,182.17,23028.0,181.1577,181.3267,181.0184,181.1875,23028.0
2022-07-21 13:05:00,182.19,182.45,182.06,182.09,10890.0,181.2074,181.466,181.0781,181.1079,10890.0
2022-07-21 13:10:00,182.11,182.39,181.89,181.89,14752.0,181.1278,181.4063,180.909,180.909,14752.0
2022-07-21 13:15:00,181.85,182.13,181.85,182.05,15968.0,180.8692,181.1477,180.8692,181.0681,15968.0
2022-07-21 13:20:00,182.01,182.15,181.71,181.71,11533.0,181.0284,181.1676,180.73,180.73,11533.0
2022-07-21 13:25:00,181.76,181.88,181.54,181.88,6985.0,180.7797,180.8991,180.5609,180.8991,6985.0
2022-07-21 13:30:00,181.96,181.96,181.2,181.33,10012.0,180.9786,180.9786,180.2227,180.352,10012.0
2022-07-21 13:35:00,181.36,182.22,181.21,182.07,12662.0,180.3819,181.2372,180.2327,181.088,12662.0
2022-07-21 13:40:00,182.13,182.8,182.1,182.5,12412.0,181.1477,181.8141,181.1179,181.5157,12412.0
2022-07-21 13:45:00,182.53,182.53,182.07,182.24,6669.0,181.5456,181.5456,181.088,181.2571,6669.0
2022-07-21 13:50:00,182.2,182.2,181.27,181.36,8559.0,181.2173,181.2173,180.2923,180.3819,8559.0
2022-07-21 13:55:00,181.31,181.73,181.26,181.6,11981.0,180.3321,180.7499,180.2824,180.6206,11981.0
2022-07-21 14:00:00,181.68,182.2,181.5,181.96,8006.0,180.7001,181.2173,180.5211,180.9786,8006.0
2022-07-21 14:05:00,182.02,182.51,182.02,182.27,13549.0,181.0383,181.5257,181.0383,181.287,13549.0
2022-07-21 14:10:00,182.25,182.47,182.2,182.46,11510.0,181.2671,181.4859,181.2173,181.4759,11510.0
2022-07-21 14:15:00,182.48,182.48,182.04,182.44,10446.0,181.4958,181.4958,181.0582,181.456,10446.0
2022-07-21 14:20:00,182.39,182.54,182.32,182.53,7922.0,181.4063,181.5555,181.3367,181.5456,7922.0
2022-07-21 14:25:00,182.45,182.54,182.22,182.47,19067.0,181.466,181.5555,181.2372,181.4859,19067.0
2022-07-21 14:30:00,182.41,182.52,182.09,182.16,10290.0,181.4262,181.5356,181.1079,181.1775,10290.0
2022-07-21 14:35:00,182.13,182.51,181.97,182.5,9909.0,181.1477,181.5257,180.9886,181.5157,9909.0
2022-07-21 14:40:00,182.41,182.62,182.2,182.22,6986.0,181.4262,181.6351,181.2173,181.2372,6986.0
2022-07-21 14:45:00,182.32,182.52,182.18,182.19,10659.0,181.3367,181.5356,181.1974,181.2074,10659.0
2022-07-21 14:50:00,182.21,182.45,182.19,182.29,6317.0,181.2273,181.466,181.2074,181.3068,6317.0
2022-07-21 14:55:00,182.44,183.25,182.37,183.25,30071.0,181.456,182.2617,181.3864,182.2617,30071.0
2022-07-21 15:00:00,183.24,183.78,183.11,183.78,32775.0,182.2517,182.7888,182.1224,182.7888,32775.0
2022-07-21 15:05:00,183.78,183.8,183.45,183.49,21853.0,182.7888,182.8087,182.4606,182.5004,21853.0
2022-07-21 15:10:00,183.56,183.56,182.5,182.66,13884.0,182.57,182.57,181.5157,181.6749,13884.0
2022-07-21 15:15:00,182.64,182.7,182.1,182.49,10563.0,181.655,181.7146,181.1179,181.5058,10563.0
2022-07-21 15:20:00,182.47,182.57,182.25,182.48,9415.0,181.4859,181.5853,181.2671,181.4958,9415.0
2022-07-21 15:25:00,182.44,182.91,182.4,182.67,12076.0,181.456,181.9235,181.4163,181.6848,12076.0
2022-07-21 15:30:00,182.66,183.28,182.63,182.98,15844.0,181.6749,182.2915,181.645,181.9931,15844.0
2022-07-21 15:35:00,182.98,183.16,182.56,182.56,14261.0,181.9931,182.1722,181.5754,181.5754,14261.0
2022-07-21 15:40:00,182.62,183.05,182.62,182.76,15474.0,181.6351,182.0627,181.6351,181.7743,15474.0
2022-07-21 15:45:00,182.75,182.81,182.3,182.46,38956.0,181.7644,181.824,181.3168,181.4759,38956.0
2022-07-21 15:50:00,182.38,183.08,182.38,182.91,35153.0,181.3964,182.0926,181.3964,181.9235,35153.0
2022-07-21 15:55:00,182.88,183.2,182.84,183.18,37492.0,181.8937,182.2119,181.8539,182.192,37492.0
2022-07-22 09:30:00,173.09,175.03,172.12,174.45,166336.0,172.1565,174.086,171.1917,173.5091,166336.0
2022-07-22 09:35:00,174.33,175.28,173.27,174.75,111216.0,173.3898,174.3347,172.3355,173.8075,111216.0
2022-07-22 09:40:00,174.75,174.86,173.3,174.08,77094.0,173.8075,173.9169,172.3653,173.1411,77094.0
2022-07-22 09:45:00,174.13,174.81,173.73,174.74,30464.0,173.1909,173.8672,172.793,173.7976,30464.0
2022-07-22 09:50:00,174.69,175.56,173.23,173.5,54440.0,173.7478,174.6131,172.2957,172.5643,54440.0
2022-07-22 09:55:00,173.49,173.49,172.7,172.7,34621.0,172.5543,172.5543,171.7686,171.7686,34621.0
2022-07-22 10:00:00,172.65,172.87,172.23,172.65,24444.0,171.7188,171.9377,171.3011,171.7188,24444.0
2022-07-22 10:05:00,172.66,172.69,171.82,171.92,40746.0,171.7288,171.7586,170.8933,170.9928,40746.0
2022-07-22 10:10:00,171.96,173.17,171.91,173.0,31515.0,171.0326,172.236,170.9828,172.067,31515.0
2022-07-22 10:15:00,172.97,173.35,172.93,172.98,20343.0,172.0371,172.4151,171.9973,172.0471,20343.0
2022-07-22 10:20:00,172.96,173.0,172.44,172.69,22489.0,172.0272,172.067,171.51,171.7586,22489.0
2022-07-22 10:25:00,172.76,172.78,171.96,172.6,15580.0,171.8282,171.8481,171.0326,171.6691,15580.0
2022-07-22 10:30:00,172.59,173.0,172.02,172.22,17492.0,171.6592,172.067,171.0922,171.2912,17492.0
2022-07-22 10:35:00,172.26,172.43,172.01,172.32,10997.0,171.3309,171.5,171.0823,171.3906,10997.0
2022-07-22 10:40:00,172.23,172.6,172.04,172.41,9892.0,171.3011,171.6691,171.1121,171.4801,9892.0
2022-07-22 10:45:00,172.39,172.87,172.34,172.7,12568.0,171.4602,171.9377,171.4105,171.7686,12568.0
2022-07-22 10:50:00,172.79,173.3,172.55,173.19,10123.0,171.8581,172.3653,171.6194,172.2559,10123.0
2022-07-22 10:55:00,173.22,173.28,172.74,172.77,14594.0,172.2858,172.3454,171.8084,171.8382,14594.0
2022-07-22 11:00:00,172.74,172.77,172.01,172.03,9425.0,171.8084,171.8382,171.0823,171.1022,9425.0
2022-07-22 11:05:00,172.05,172.18,171.86,171.89,20285.0,171.1221,171.2514,170.9331,170.9629,20285.0
2022-07-22 11:10:00,171.8,172.15,171.5,172.08,13897.0,170.8734,171.2215,170.575,171.1519,13897.0
2022-07-22 11:15:00,172.16,172.34,171.89,172.19,16106.0,171.2315,171.4105,170.9629,171.2613,16106.0
2022-07-22 11:20:00,172.26,172.26,171.17,171.2,65538.0,171.3309,171.3309,170.2468,170.2767,65538.0
2022-07-22 11:25:00,171.16,171.21,170.7,170.75,23559.0,170.2369,170.2866,169.7794,169.8291,23559.0
2022-07-22 11:30:00,170.75,170.75,170.03,170.11,37041.0,169.8291,169.8291,169.113,169.1925,37041.0
2022-07-22 11:35:00,170.14,170.42,169.49,169.63,27511.0,169.2224,169.5009,168.5759,168.7151,27511.0
2022-07-22 11:40:00,169.63,170.06,169.43,169.8,15904.0,168.7151,169.1428,168.5162,168.8842,15904.0
2022-07-22 11:45:00,169.95,170.16,169.75,170.09,10969.0,169.0334,169.2423,168.8345,169.1726,10969.0
2022-07-22 11:50:00,170.08,170.34,169.82,170.27,10555.0,169.1627,169.4213,168.9041,169.3517,10555.0
2022-07-22 11:55:00,170.17,170.17,169.68,169.98,9087.0,169.2522,169.2522,168.7649,169.0632,9087.0
2022-07-22 12:00:00,170.04,170.1,169.65,169.69,3156.0,169.1229,169.1826,168.735,168.7748,3156.0
2022-07-22 12:05:00,169.64,169.77,169.36,169.44,9759.0,168.7251,168.8544,168.4466,168.5262,9759.0
2022-07-22 12:10:00,169.4,169.4,169.05,169.11,14664.0,168.4864,168.4864,168.1383,168.1979,14664.0
2022-07-22 12:15:00,169.14,169.5,169.14,169.31,12637.0,168.2278,168.5858,168.2278,168.3969,12637.0
2022-07-22 12:20:00,169.27,169.38,169.07,169.12,12398.0,168.3571,168.4665,168.1581,168.2079,12398.0
2022-07-22 12:25:00,169.15,169.5,168.86,169.3,12650.0,168.2377,168.5858,167.9493,168.3869,12650.0
2022-07-22 12:30:00,169.2,169.83,169.2,169.82,8098.0,168.2874,168.914,168.2874,168.9041,8098.0
2022-07-22 12:35:00,169.76,169.76,169.44,169.64,8128.0,168.8444,168.8444,168.5262,168.7251,8128.0
2022-07-22 12:40:00,169.68,169.72,168.94,169.0,13785.0,168.7649,168.8046,168.0288,168.0885,13785.0
2022-07-22 12:45:00,168.98,169.45,168.97,169.23,6037.0,168.0686,168.5361,168.0587,168.3173,6037.0
2022-07-22 12:50:00,169.22,169.74,169.21,169.25,6294.0,168.3073,168.8245,168.2974,168.3372,6294.0
2022-07-22 12:55:00,169.24,169.3,168.74,168.91,10500.0,168.3272,168.3869,167.8299,167.999,10500.0
2022-07-22 13:00:00,168.88,169.09,168.68,169.09,18362.0,167.9692,168.178,167.7703,168.178,18362.0
2022-07-22 13:05:00,169.13,169.3,168.95,169.26,6013.0,168.2178,168.3869,168.0388,168.3471,6013.0
2022-07-22 13:10:00,169.29,169.31,168.86,168.91,7055.0,168.377,168.3969,167.9493,167.999,7055.0
2022-07-22 13:15:00,168.93,169.1,168.8,168.88,7746.0,168.0189,168.188,167.8896,167.9692,7746.0
2022-07-22 13:20:00,168.84,168.96,168.75,168.83,10357.0,167.9294,168.0487,167.8399,167.9194,10357.0
2022-07-22 13:25:00,168.85,169.03,168.78,168.99,7922.0,167.9393,168.1184,167.8697,168.0786,7922.0
2022-07-22 13:30:00,169.0,169.02,168.87,168.95,6252.0,168.0885,168.1084,167.9592,168.0388,6252.0
2022-07-22 13:35:00,168.91,169.04,168.62,169.01,7654.0,167.999,168.1283,167.7106,168.0985,7654.0
2022-07-22 13:40:00,169.03,169.33,168.86,169.33,8326.0,168.1184,168.4167,167.9493,168.4167,8326.0
2022-07-22 13:45:00,169.35,169.79,169.26,169.69,11229.0,168.4366,168.8743,168.3471,168.7748,11229.0
2022-07-22 13:50:00,169.64,169.65,169.31,169.34,5800.0,168.7251,168.735,168.3969,168.4267,5800.0
2022-07-22 13:55:00,169.27,169.81,169.27,169.66,12704.0,168.3571,168.8942,168.3571,168.745,12704.0
2022-07-22 14:00:00,169.7,169.7,169.24,169.24,20196.0,168.7847,168.7847,168.3272,168.3272,20196.0
2022-07-22 14:05:00,169.22,169.69,169.16,169.47,13977.0,168.3073,168.7748,168.2477,168.556,13977.0
2022-07-22 14:10:00,169.48,169.61,169.34,169.47,10503.0,168.5659,168.6952,168.4267,168.556,10503.0
2022-07-22 14:15:00,169.45,170.0,169.45,169.86,18186.0,168.5361,169.0831,168.5361,168.9439,18186.0
2022-07-22 14:20:00,169.77,170.08,169.63,169.67,17880.0,168.8544,169.1627,168.7151,168.7549,17880.0
2022-07-22 14:25:00,169.59,169.59,169.25,169.41,24336.0,168.6753,168.6753,168.3372,168.4963,24336.0
2022-07-22 14:30:00,169.38,169.38,168.83,169.19,48118.0,168.4665,168.4665,167.9194,168.2775,48118.0
2022-07-22 14:35:00,169.17,169.24,168.9,169.21,12508.0,168.2576,168.3272,167.9891,168.2974,12508.0
2022-07-22 14:40:00,169.2,169.2,168.47,168.5,18000.0,168.2874,168.2874,167.5614,167.5912,18000.0
2022-07-22 14:45:00,168.46,169.08,168.42,168.93,19143.0,167.5514,168.1681,167.5117,168.0189,19143.0
2022-07-22 14:50:00,168.92,169.6,168.67,169.47,15614.0,168.009,168.6853,167.7603,168.556,15614.0
2022-07-22 14:55:00,169.49,169.71,169.41,169.46,9638.0,168.5759,168.7947,168.4963,168.546,9638.0
2022-07-22 15:00:00,169.44,169.44,169.06,169.11,9801.0,168.5262,168.5262,168.1482,168.1979,9801.0
2022-07-22 15:05:00,169.03,169.26,168.76,169.1,14061.0,168.1184,168.3471,167.8498,168.188,14061.0
2022-07-22 15:10:00,169.0,169.48,168.91,169.42,14094.0,168.0885,168.5659,167.999,168.5063,14094.0
2022-07-22 15:15:00,169.45,169.7,169.34,169.34,16778.0,168.5361,168.7847,168.4267,168.4267,16778.0
2022-07-22 15:20:00,169.35,169.88,169.35,169.85,16968.0,168.4366,168.9638,168.4366,168.9339,16968.0
2022-07-22 15:25:00,169.85,169.85,169.31,169.72,13274.0,168.9339,168.9339,168.3969,168.8046,13274.0
2022-07-22 15:30:00,169.7,169.7,169.26,169.26,19903.0,168.7847,168.7847,168.3471,168.3471,19903.0
2022-07-22 15:35:00,169.15,169.33,169.02,169.22,23161.0,168.2377,168.4167,168.1084,168.3073,23161.0
2022-07-22 15:40:00,169.23,169.47,168.88,168.91,21339.0,168.3173,168.556,167.9692,167.999,21339.0
2022-07-22 15:45:00,168.91,169.19,168.91,169.0,23514.0,167.999,168.2775,167.999,168.0885,23514.0
2022-07-22 15:50:00,169.01,169.28,168.91,169.07,34658.0,168.0985,168.367,167.999,168.1581,34658.0
2022-07-22 15:55:00,169.07,169.36,168.95,169.3,29103.0,168.1581,168.4466,168.0388,168.3869,29103.0
2022-07-25 09:30:00,169.0,170.0,168.9,169.36,62590.0,168.0885,169.0831,167.9891,168.4466,62590.0
2022-07-25 09:35:00,169.23,169.36,168.76,169.32,32995.0,168.3173,168.4466,167.8498,168.4068,32995.0
2022-07-25 09:40:00,169.27,170.14,169.12,170.0,69248.0,168.3571,169.2224,168.2079,169.0831,69248.0
2022-07-25 09:45:00,169.97,170.17,169.29,169.81,40144.0,169.0533,169.2522,168.377,168.8942,40144.0
2022-07-25 09:50:00,169.79,170.54,169.44,169.93,42777.0,168.8743,169.6202,168.5262,169.0135,42777.0
2022-07-25 09:55:00,169.85,170.35,169.24,169.24,22806.0,168.9339,169.4312,168.3272,168.3272,22806.0
2022-07-25 10:00:00,169.28,169.7,168.64,168.89,11886.0,168.367,168.7847,167.7305,167.9791,11886.0
2022-07-25 10:05:00,168.85,168.86,167.96,168.22,21690.0,167.9393,167.9493,167.0541,167.3127,21690.0
2022-07-25 10:10:00,168.12,168.65,167.94,168.22,27443.0,167.2133,167.7404,167.0342,167.3127,27443.0
2022-07-25 10:15:00,168.1,168.1,167.5,167.7,20655.0,167.1934,167.1934,166.5966,166.7955,20655.0
2022-07-25 10:20:00,167.65,167.98,167.13,167.32,13071.0,166.7458,167.074,166.2286,166.4176,13071.0
2022-07-25 10:25:00,167.39,167.4,166.78,167.04,33931.0,166.4872,166.4972,165.8805,166.1391,33931.0
2022-07-25 10:30:00,166.92,167.6,166.86,167.42,30981.0,166.0197,166.6961,165.9601,166.517,30981.0
2022-07-25 10:35:00,167.45,167.89,167.42,167.87,17033.0,166.5469,166.9845,166.517,166.9646,17033.0
2022-07-25 10:40:00,167.75,167.8,167.23,167.51,10314.0,166.8453,166.895,166.3281,166.6066,10314.0
2022-07-25 10:45:00,167.61,167.65,167.13,167.22,8400.0,166.706,166.7458,166.2286,166.3181,8400.0
2022-07-25 10:50:00,167.23,167.42,166.97,167.05,12855.0,166.3281,166.517,166.0695,166.149,12855.0
2022-07-25 10:55:00,167.06,167.43,167.04,167.06,13331.0,166.159,166.527,166.1391,166.159,13331.0
2022-07-25 11:00:00,167.07,167.36,166.84,167.15,14225.0,166.1689,166.4574,165.9402,166.2485,14225.0
2022-07-25 11:05:00,167.15,167.45,166.88,166.99,11349.0,166.2485,166.5469,165.98,166.0894,11349.0
2022-07-25 11:10:00,166.98,167.03,166.32,166.33,7530.0,166.0794,166.1291,165.423,165.4329,7530.0
2022-07-25 11:15:00,166.4,166.61,166.4,166.61,5926.0,165.5025,165.7114,165.5025,165.7114,5926.0
2022-07-25 11:20:00,166.59,166.99,166.59,166.94,9639.0,165.6915,166.0894,165.6915,166.0396,9639.0
2022-07-25 11:25:00,166.96,167.38,166.9,167.38,7469.0,166.0595,166.4773,165.9999,166.4773,7469.0
2022-07-25 11:30:00,167.2,167.57,167.16,167.47,10202.0,166.2982,166.6662,166.2584,166.5668,10202.0
2022-07-25 11:35:00,167.53,167.53,166.92,166.98,15470.0,166.6265,166.6265,166.0197,166.0794,15470.0
2022-07-25 11:40:00,166.93,167.1,166.86,167.05,10810.0,166.0297,166.1988,165.9601,166.149,10810.0
2022-07-25 11:45:00,167.05,167.27,166.82,166.82,8260.0,166.149,166.3679,165.9203,165.9203,8260.0
2022-07-25 11:50:00,166.83,166.92,166.59,166.74,10085.0,165.9302,166.0197,165.6915,165.8407,10085.0
2022-07-25 11:55:00,166.78,166.82,166.43,166.61,9881.0,165.8805,165.9203,165.5324,165.7114,9881.0
2022-07-25 12:00:00,166.62,166.71,166.18,166.69,13450.0,165.7214,165.8109,165.2837,165.791,13450.0
2022-07-25 12:05:00,166.59,166.68,166.4,166.4,9980.0,165.6915,165.781,165.5025,165.5025,9980.0
2022-07-25 12:10:00,166.46,166.83,166.33,166.39,8605.0,165.5622,165.9302,165.4329,165.4926,8605.0
2022-07-25 12:15:00,166.42,166.42,166.2,166.31,6188.0,165.5224,165.5224,165.3036,165.413,6188.0
2022-07-25 12:20:00,166.28,166.63,166.22,166.49,6035.0,165.3832,165.7313,165.3235,165.5921,6035.0
2022-07-25 12:25:00,166.37,166.58,166.35,166.58,2507.0,165.4727,165.6816,165.4528,165.6816,2507.0
2022-07-25 12:30:00,166.57,166.77,166.54,166.72,5430.0,165.6716,165.8706,165.6418,165.8208,5430.0
2022-07-25 12:35:00,166.7,166.7,166.53,166.54,4762.0,165.8009,165.8009,165.6318,165.6418,4762.0
2022-07-25 12:40:00,166.54,166.95,166.54,166.89,7472.0,165.6418,166.0496,165.6418,165.9899,7472.0
2022-07-25 12:45:00,166.94,167.21,166.92,167.17,9588.0,166.0396,166.3082,166.0197,166.2684,9588.0
2022-07-25 12:50:00,167.17,167.17,166.85,166.95,9631.0,166.2684,166.2684,165.9501,166.0496,9631.0
2022-07-25 12:55:00,166.93,166.95,166.78,166.79,4599.0,166.0297,166.0496,165.8805,165.8904,4599.0
2022-07-25 13:00:00,166.75,166.89,166.67,166.82,6339.0,165.8507,165.9899,165.7711,165.9203,6339.0
2022-07-25 13:05:00,166.85,166.99,166.56,166.99,7217.0,165.9501,166.0894,165.6617,166.0894,7217.0
2022-07-25 13:10:00,166.94,167.03,166.81,166.83,6354.0,166.0396,166.1291,165.9103,165.9302,6354.0
2022-07-25 13:15:00,166.84,166.87,166.67,166.82,5067.0,165.9402,165.97,165.7711,165.9203,5067.0
2022-07-25 13:20:00,166.83,166.96,166.72,166.84,6552.0,165.9302,166.0595,165.8208,165.9402,6552.0
2022-07-25 13:25:00,166.84,166.86,166.49,166.51,4861.0,165.9402,165.9601,165.5921,165.612,4861.0
2022-07-25 13:30:00,166.46,166.6,166.39,166.5,8154.0,165.5622,165.7015,165.4926,165.602,8154.0
2022-07-25 13:35:00,166.47,166.47,165.9,165.91,9831.0,165.5722,165.5722,165.0052,165.0152,9831.0
2022-07-25 13:40:00,166.01,166.04,165.69,165.85,17058.0,165.1147,165.1445,164.7964,164.9555,17058.0
2022-07-25 13:45:00,165.8,166.02,165.76,165.79,8081.0,164.9058,165.1246,164.866,164.8958,8081.0
2022-07-25 13:50:00,165.8,165.88,165.49,165.54,14449.0,164.9058,164.9854,164.5975,164.6472,14449.0
2022-07-25 13:55:00,165.53,165.68,165.4,165.52,13478.0,164.6372,164.7864,164.5079,164.6273,13478.0
2022-07-25 14:00:00,165.51,165.76,165.4,165.5,9834.0,164.6173,164.866,164.5079,164.6074,9834.0
2022-07-25 14:05:00,165.52,165.83,165.48,165.83,5922.0,164.6273,164.9356,164.5875,164.9356,5922.0
2022-07-25 14:10:00,165.88,166.11,165.87,165.97,6364.0,164.9854,165.2141,164.9754,165.0749,6364.0
2022-07-25 14:15:00,165.92,166.0,165.85,165.95,8316.0,165.0251,165.1047,164.9555,165.055,8316.0
2022-07-25 14:20:00,165.94,165.97,165.64,165.75,5707.0,165.045,165.0749,164.7466,164.8561,5707.0
2022-07-25 14:25:00,165.74,165.76,165.64,165.65,3224.0,164.8461,164.866,164.7466,164.7566,3224.0
2022-07-25 14:30:00,165.64,165.73,165.53,165.64,6711.0,164.7466,164.8362,164.6372,164.7466,6711.0
2022-07-25 14:35:00,165.62,165.87,165.62,165.87,4161.0,164.7268,164.9754,164.7268,164.9754,4161.0
2022-07-25 14:40:00,165.88,166.11,165.84,165.88,5354.0,164.9854,165.2141,164.9456,164.9854,5354.0
2022-07-25 14:45:00,165.92,165.92,165.24,165.35,9966.0,165.0251,165.0251,164.3488,164.4582,9966.0
2022-07-25 14:50:00,165.32,165.41,165.21,165.34,7678.0,164.4284,164.5179,164.319,164.4483,7678.0
2022-07-25 14:55:00,165.28,165.4,164.98,165.19,19778.0,164.3886,164.5079,164.0902,164.2991,19778.0
2022-07-25 15:00:00,165.19,165.66,165.17,165.17,12949.0,164.2991,164.7665,164.2792,164.2792,12949.0
2022-07-25 15:05:00,165.15,165.42,165.08,165.36,7084.0,164.2593,164.5278,164.1897,164.4682,7084.0
2022-07-25 15:10:00,165.44,165.44,165.22,165.31,4630.0,164.5477,164.5477,164.3289,164.4184,4630.0
2022-07-25 15:15:00,165.24,165.45,165.11,165.26,7643.0,164.3488,164.5577,164.2195,164.3687,7643.0
2022-07-25 15:20:00,165.21,165.48,165.19,165.47,7556.0,164.319,164.5875,164.2991,164.5776,7556.0
2022-07-25 15:25:00,165.5,165.63,165.08,165.1,19185.0,164.6074,164.7367,164.1897,164.2096,19185.0
2022-07-25 15:30:00,165.1,165.26,164.83,164.85,15744.0,164.2096,164.3687,163.941,163.9609,15744.0
2022-07-25 15:35:00,164.85,165.44,164.85,165.41,10740.0,163.9609,164.5477,163.9609,164.5179,10740.0
2022-07-25 15:40:00,165.36,165.91,165.36,165.86,9997.0,164.4682,165.0152,164.4682,164.9655,9997.0
2022-07-25 15:45:00,165.87,166.1,165.77,166.0,7715.0,164.9754,165.2042,164.8759,165.1047,7715.0
2022-07-25 15:50:00,165.97,166.5,165.97,166.46,18522.0,165.0749,165.602,165.0749,165.5622,18522.0
2022-07-25 15:55:00,166.46,166.69,166.33,166.69,19781.0,165.5622,165.791,165.4329,165.791,19781.0
2022-07-26 09:30:00,165.94,166.0,163.29,163.95,69215.0,165.045,165.1047,162.4093,163.0658,69215.0
2022-07-26 09:35:00,163.89,164.6,163.5,164.19,13867.0,163.0061,163.7123,162.6182,163.3045,13867.0
2022-07-26 09:40:00,163.9,164.33,163.53,164.07,21165.0,163.016,163.4437,162.648,163.1851,21165.0
2022-07-26 09:45:00,163.91,163.91,163.25,163.36,15522.0,163.026,163.026,162.3695,162.4789,15522.0
2022-07-26 09:50:00,163.5,163.92,163.4,163.53,23438.0,162.6182,163.0359,162.5187,162.648,23438.0
2022-07-26 09:55:00,163.62,163.97,163.39,163.41,18151.0,162.7375,163.0857,162.5088,162.5287,18151.0
2022-07-26 10:00:00,163.54,163.89,163.05,163.89,11580.0,162.658,163.0061,162.1706,163.0061,11580.0
2022-07-26 10:05:00,163.78,163.87,163.38,163.63,10418.0,162.8967,162.9862,162.4988,162.7475,10418.0
2022-07-26 10:10:00,163.7,163.77,163.12,163.34,19312.0,162.8171,162.8867,162.2402,162.4591,19312.0
2022-07-26 10:15:00,163.43,163.75,163.27,163.52,10209.0,162.5486,162.8668,162.3894,162.6381,10209.0
2022-07-26 10:20:00,163.52,163.52,163.1,163.18,6672.0,162.6381,162.6381,162.2203,162.2999,6672.0
2022-07-26 10:25:00,163.18,163.36,162.72,162.81,26674.0,162.2999,162.4789,161.8424,161.9319,26674.0
2022-07-26 10:30:00,162.81,163.29,162.54,163.12,11249.0,161.9319,162.4093,161.6634,162.2402,11249.0
2022-07-26 10:35:00,163.18,163.59,162.97,163.59,7512.0,162.2999,162.7077,162.091,162.7077,7512.0
2022-07-26 10:40:00,163.43,163.71,163.39,163.52,7212.0,162.5486,162.8271,162.5088,162.6381,7212.0
2022-07-26 10:45:00,163.66,163.75,163.52,163.66,12008.0,162.7773,162.8668,162.6381,162.7773,12008.0
2022-07-26 10:50:00,163.6,163.85,162.89,162.89,11644.0,162.7176,162.9663,162.0115,162.0115,11644.0
2022-07-26 10:55:00,162.8,162.93,162.72,162.85,8911.0,161.922,162.0513,161.8424,161.9717,8911.0
2022-07-26 11:00:00,162.83,162.88,162.2,162.32,17119.0,161.9518,162.0015,161.3252,161.4446,17119.0
2022-07-26 11:05:00,162.18,162.2,161.79,161.8,17668.0,161.3053,161.3252,160.9174,160.9274,17668.0
2022-07-26 11:10:00,161.83,162.4,161.83,162.37,12589.0,160.9572,161.5241,160.9572,161.4943,12589.0
2022-07-26 11:15:00,162.4,162.41,162.09,162.09,8626.0,161.5241,161.5341,161.2158,161.2158,8626.0
2022-07-26 11:20:00,162.0,162.16,161.89,162.08,8292.0,161.1263,161.2854,161.0169,161.2058,8292.0
2022-07-26 11:25:00,162.06,162.06,161.55,161.72,12991.0,161.186,161.186,160.6787,160.8478,12991.0
2022-07-26 11:30:00,161.71,161.8,161.48,161.72,9349.0,160.8378,160.9274,160.6091,160.8478,9349.0
2022-07-26 11:35:00,161.65,161.83,161.51,161.68,12245.0,160.7782,160.9572,160.6389,160.808,12245.0
2022-07-26 11:40:00,161.66,161.82,161.57,161.72,4727.0,160.7881,160.9472,160.6986,160.8478,4727.0
2022-07-26 11:45:00,161.67,161.68,161.34,161.57,10902.0,160.7981,160.808,160.4698,160.6986,10902.0
2022-07-26 11:50:00,161.49,161.64,161.25,161.31,6116.0,160.619,160.7682,160.3803,160.44,6116.0
2022-07-26 11:55:00,161.34,161.46,161.17,161.27,10255.0,160.4698,160.5892,160.3008,160.4002,10255.0
2022-07-26 12:00:00,161.24,161.5,161.12,161.5,7361.0,160.3704,160.629,160.251,160.629,7361.0
2022-07-26 12:05:00,161.49,161.54,161.14,161.25,8279.0,160.619,160.6688,160.2709,160.3803,8279.0
2022-07-26 12:10:00,161.24,161.55,161.14,161.48,6061.0,160.3704,160.6787,160.2709,160.6091,6061.0
2022-07-26 12:15:00,161.58,161.87,161.58,161.71,10925.0,160.7085,160.997,160.7085,160.8378,10925.0
2022-07-26 12:20:00,161.7,161.82,161.5,161.62,5948.0,160.8279,160.9472,160.629,160.7483,5948.0
2022-07-26 12:25:00,161.62,161.71,161.36,161.66,6634.0,160.7483,160.8378,160.4897,160.7881,6634.0
2022-07-26 12:30:00,161.6,161.8,161.57,161.8,3238.0,160.7284,160.9274,160.6986,160.9274,3238.0
2022-07-26 12:35:00,161.82,161.9,161.61,161.61,4104.0,160.9472,161.0268,160.7384,160.7384,4104.0
2022-07-26 12:40:00,161.6,161.63,161.42,161.48,5138.0,160.7284,160.7583,160.5494,160.6091,5138.0
2022-07-26 12:45:00,161.43,161.43,161.05,161.05,6821.0,160.5594,160.5594,160.1814,160.1814,6821.0
2022-07-26 12:50:00,161.06,161.24,160.9,161.24,7559.0,160.1913,160.3704,160.0322,160.3704,7559.0
2022-07-26 12:55:00,161.21,161.3,161.12,161.15,6994.0,160.3405,160.4301,160.251,160.2809,6994.0
2022-07-26 13:00:00,161.17,161.41,160.84,161.38,10194.0,160.3008,160.5395,159.9725,160.5096,10194.0
2022-07-26 13:05:00,161.43,161.43,161.25,161.35,7546.0,160.5594,160.5594,160.3803,160.4798,7546.0
2022-07-26 13:10:00,161.35,161.4,161.0,161.0,13063.0,160.4798,160.5295,160.1317,160.1317,13063.0
2022-07-26 13:15:00,160.94,160.94,160.54,160.59,10547.0,160.072,160.072,159.6742,159.7239,10547.0
2022-07-26 13:20:00,160.6,160.94,160.55,160.6,7397.0,159.7338,160.072,159.6841,159.7338,7397.0
2022-07-26 13:25:00,160.65,160.8,160.4,160.54,18381.0,159.7836,159.9328,159.5349,159.6742,18381.0
2022-07-26 13:30:00,160.61,160.61,160.13,160.21,5227.0,159.7438,159.7438,159.2664,159.3459,5227.0
2022-07-26 13:35:00,160.22,160.3,159.86,160.04,43113.0,159.3559,159.4354,158.9978,159.1768,43113.0
2022-07-26 13:40:00,160.09,160.22,160.0,160.22,10429.0,159.2266,159.3559,159.1371,159.3559,10429.0
2022-07-26 13:45:00,160.21,160.21,159.97,160.0,6718.0,159.3459,159.3459,159.1072,159.1371,6718.0
2022-07-26 13:50:00,159.99,160.29,159.92,160.2,8119.0,159.1271,159.4255,159.0575,159.336,8119.0
2022-07-26 13:55:00,160.25,160.35,160.19,160.21,6136.0,159.3857,159.4852,159.326,159.3459,6136.0
2022-07-26 14:00:00,160.24,160.47,160.24,160.43,8559.0,159.3758,159.6045,159.3758,159.5647,8559.0
2022-07-26 14:05:00,160.36,160.59,160.05,160.08,12395.0,159.4951,159.7239,159.1868,159.2166,12395.0
2022-07-26 14:10:00,160.09,160.17,160.0,160.12,8293.0,159.2266,159.3061,159.1371,159.2564,8293.0
2022-07-26 14:15:00,160.11,160.13,159.75,159.8,11804.0,159.2465,159.2664,158.8884,158.9381,11804.0
2022-07-26 14:20:00,159.82,159.83,159.35,159.47,19302.0,158.958,158.968,158.4906,158.6099,19302.0
2022-07-26 14:25:00,159.45,159.48,158.95,158.99,25925.0,158.59,158.6199,158.0927,158.1325,25925.0
2022-07-26 14:30:00,158.99,159.17,158.94,159.16,14318.0,158.1325,158.3115,158.0828,158.3016,14318.0
2022-07-26 14:35:00,159.16,159.27,159.02,159.02,12611.0,158.3016,158.411,158.1624,158.1624,12611.0
2022-07-26 14:40:00,159.0,159.04,158.8,158.89,18689.0,158.1425,158.1822,157.9435,158.0331,18689.0
2022-07-26 14:45:00,158.85,159.19,158.85,158.9,18091.0,157.9933,158.3314,157.9933,158.043,18091.0
2022-07-26 14:50:00,158.93,159.14,158.93,158.93,9094.0,158.0728,158.2817,158.0728,158.0728,9094.0
2022-07-26 14:55:00,158.92,158.97,158.59,158.72,28322.0,158.0629,158.1126,157.7347,157.864,28322.0
2022-07-26 15:00:00,158.69,158.92,158.31,158.49,24304.0,157.8341,158.0629,157.4562,157.6352,24304.0
2022-07-26 15:05:00,158.49,158.66,158.0,158.13,27979.0,157.6352,157.8043,157.1479,157.2772,27979.0
2022-07-26 15:10:00,158.13,158.66,157.95,158.64,38986.0,157.2772,157.8043,157.0981,157.7844,38986.0
2022-07-26 15:15:00,158.64,158.8,158.56,158.65,19522.0,157.7844,157.9435,157.7048,157.7943,19522.0
2022-07-26 15:20:00,158.62,158.86,158.56,158.67,16560.0,157.7645,158.0032,157.7048,157.8142,16560.0
2022-07-26 15:25:00,158.65,158.85,158.36,158.73,19976.0,157.7943,157.9933,157.5059,157.8739,19976.0
2022-07-26 15:30:00,158.76,159.02,158.64,158.97,20142.0,157.9038,158.1624,157.7844,158.1126,20142.0
2022-07-26 15:35:00,158.96,159.2,158.9,159.2,25985.0,158.1027,158.3414,158.043,158.3414,25985.0
2022-07-26 15:40:00,159.24,159.24,158.83,158.98,17760.0,158.3812,158.3812,157.9734,158.1226,17760.0
2022-07-26 15:45:00,158.95,159.1,158.65,158.84,21023.0,158.0927,158.2419,157.7943,157.9833,21023.0
2022-07-26 15:50:00,158.96,159.17,158.78,159.16,33755.0,158.1027,158.3115,157.9236,158.3016,33755.0
2022-07-26 15:55:00,159.23,159.41,158.96,159.23,43851.0,158.3712,158.5502,158.1027,158.3712,43851.0
2022-07-27 09:30:00,162.59,163.93,162.04,162.7,45407.0,161.7131,163.0459,161.1661,161.8225,45407.0
2022-07-27 09:35:00,162.73,163.71,162.5,163.69,28792.0,161.8523,162.8271,161.6236,162.8072,28792.0
2022-07-27 09:40:00,163.66,164.15,163.5,164.0,22365.0,162.7773,163.2647,162.6182,163.1155,22365.0
2022-07-27 09:45:00,164.05,165.22,164.05,164.97,48707.0,163.1652,164.3289,163.1652,164.0803,48707.0
2022-07-27 09:50:00,164.98,164.99,163.81,164.18,20896.0,164.0902,164.1002,162.9265,163.2945,20896.0
2022-07-27 09:55:00,164.08,164.55,163.9,163.9,22136.0,163.1951,163.6625,163.016,163.016,22136.0
2022-07-27 10:00:00,163.89,164.21,163.8,164.14,16021.0,163.0061,163.3244,162.9166,163.2547,16021.0
2022-07-27 10:05:00,164.14,164.7,163.82,164.21,34852.0,163.2547,163.8117,162.9365,163.3244,34852.0
2022-07-27 10:10:00,164.21,164.59,163.96,164.59,13920.0,163.3244,163.7023,163.0757,163.7023,13920.0
2022-07-27 10:15:00,164.63,165.39,164.63,165.33,19314.0,163.7421,164.498,163.7421,164.4383,19314.0
2022-07-27 10:20:00,165.36,165.53,164.82,164.98,21106.0,164.4682,164.6372,163.9311,164.0902,21106.0
2022-07-27 10:25:00,164.9,164.95,164.48,164.67,12767.0,164.0106,164.0604,163.5929,163.7819,12767.0
2022-07-27 10:30:00,164.84,165.12,164.54,164.69,11148.0,163.951,164.2295,163.6526,163.8018,11148.0
2022-07-27 10:35:00,164.59,165.5,164.55,165.5,8693.0,163.7023,164.6074,163.6625,164.6074,8693.0
2022-07-27 10:40:00,165.5,165.69,165.33,165.33,27243.0,164.6074,164.7964,164.4383,164.4383,27243.0
2022-07-27 10:45:00,165.27,165.65,165.26,165.65,11445.0,164.3786,164.7566,164.3687,164.7566,11445.0
2022-07-27 10:50:00,165.69,166.14,165.56,165.97,14532.0,164.7964,165.2439,164.6671,165.0749,14532.0
2022-07-27 10:55:00,166.09,166.47,166.01,166.44,22541.0,165.1942,165.5722,165.1147,165.5423,22541.0
2022-07-27 11:00:00,166.45,166.95,166.42,166.81,25048.0,165.5523,166.0496,165.5224,165.9103,25048.0
2022-07-27 11:05:00,166.78,167.16,166.78,166.91,12010.0,165.8805,166.2584,165.8805,166.0098,12010.0
2022-07-27 11:10:00,166.92,166.94,166.65,166.78,13062.0,166.0197,166.0396,165.7512,165.8805,13062.0
2022-07-27 11:15:00,166.8,166.91,166.64,166.74,7659.0,165.9004,166.0098,165.7413,165.8407,7659.0
2022-07-27 11:20:00,166.77,166.77,166.52,166.52,11403.0,165.8706,165.8706,165.6219,165.6219,11403.0
2022-07-27 11:25:00,166.53,166.8,166.31,166.77,10849.0,165.6318,165.9004,165.413,165.8706,10849.0
2022-07-27 11:30:00,166.79,167.5,166.79,167.33,17075.0,165.8904,166.5966,165.8904,166.4275,17075.0
2022-07-27 11:35:00,167.3,167.49,167.13,167.25,7475.0,166.3977,166.5867,166.2286,166.348,7475.0
2022-07-27 11:40:00,167.23,167.56,167.18,167.21,6305.0,166.3281,166.6563,166.2783,166.3082,6305.0
2022-07-27 11:45:00,167.38,167.38,167.06,167.09,28899.0,166.4773,166.4773,166.159,166.1888,28899.0
2022-07-27 11:50:00,167.12,167.3,167.05,167.13,8300.0,166.2187,166.3977,166.149,166.2286,8300.0
2022-07-27 11:55:00,167.26,167.65,167.26,167.56,7299.0,166.3579,166.7458,166.3579,166.6563,7299.0
2022-07-27 12:00:00,167.55,167.89,167.53,167.86,7924.0,166.6463,166.9845,166.6265,166.9547,7924.0
2022-07-27 12:05:00,167.81,167.94,167.65,167.81,5905.0,166.9049,167.0342,166.7458,166.9049,5905.0
2022-07-27 12:10:00,167.81,167.82,167.45,167.75,11058.0,166.9049,166.9149,166.5469,166.8453,11058.0
2022-07-27 12:15:00,167.75,167.95,167.72,167.83,5196.0,166.8453,167.0442,166.8154,166.9248,5196.0
2022-07-27 12:20:00,167.82,168.03,167.65,167.99,12635.0,166.9149,167.1238,166.7458,167.084,12635.0
2022-07-27 12:25:00,168.0,168.19,167.95,167.95,12526.0,167.0939,167.2829,167.0442,167.0442,12526.0
2022-07-27 12:30:00,167.92,168.02,167.86,167.86,6308.0,167.0143,167.1138,166.9547,166.9547,6308.0
2022-07-27 12:35:00,167.83,168.06,167.81,167.81,5546.0,166.9248,167.1536,166.9049,166.9049,5546.0
2022-07-27 12:40:00,167.7,167.79,167.59,167.67,5430.0,166.7955,166.8851,166.6861,166.7657,5430.0
2022-07-27 12:45:00,167.59,167.63,167.34,167.43,12940.0,166.6861,166.7259,166.4375,166.527,12940.0
2022-07-27 12:50:00,167.48,167.87,167.47,167.78,5764.0,166.5767,166.9646,166.5668,166.8751,5764.0
2022-07-27 12:55:00,167.76,167.76,167.34,167.4,5869.0,166.8552,166.8552,166.4375,166.4972,5869.0
2022-07-27 13:00:00,167.5,167.51,166.36,167.05,20933.0,166.5966,166.6066,165.4628,166.149,20933.0
2022-07-27 13:05:00,167.07,167.24,166.74,167.0,7724.0,166.1689,166.338,165.8407,166.0993,7724.0
2022-07-27 13:10:00,167.0,167.26,166.98,167.21,4549.0,166.0993,166.3579,166.0794,166.3082,4549.0
2022-07-27 13:15:00,167.2,167.75,167.2,167.6,9822.0,166.2982,166.8453,166.2982,166.6961,9822.0
2022-07-27 13:20:00,167.59,167.75,166.9,167.35,12542.0,166.6861,166.8453,165.9999,166.4474,12542.0
2022-07-27 13:25:00,167.45,167.94,167.42,167.94,5967.0,166.5469,167.0342,166.517,167.0342,5967.0
2022-07-27 13:30:00,168.0,168.2,167.87,167.9,11473.0,167.0939,167.2928,166.9646,166.9945,11473.0
2022-07-27 13:35:00,167.91,167.93,167.58,167.6,5034.0,167.0044,167.0243,166.6762,166.6961,5034.0
2022-07-27 13:40:00,167.64,167.72,167.38,167.47,5244.0,166.7359,166.8154,166.4773,166.5668,5244.0
2022-07-27 13:45:00,167.46,167.79,167.46,167.67,3476.0,166.5568,166.8851,166.5568,166.7657,3476.0
2022-07-27 13:50:00,167.6,167.77,167.47,167.73,5251.0,166.6961,166.8652,166.5668,166.8254,5251.0
2022-07-27 13:55:00,167.73,167.9,167.59,167.9,8478.0,166.8254,166.9945,166.6861,166.9945,8478.0
2022-07-27 14:00:00,167.83,168.68,167.42,168.32,18690.0,166.9248,167.7703,166.517,167.4122,18690.0
2022-07-27 14:05:00,168.32,168.32,167.0,167.01,15012.0,167.4122,167.4122,166.0993,166.1093,15012.0
2022-07-27 14:10:00,166.98,167.68,166.98,167.41,13124.0,166.0794,166.7756,166.0794,166.5071,13124.0
2022-07-27 14:15:00,167.34,168.02,167.34,167.87,7484.0,166.4375,167.1138,166.4375,166.9646,7484.0
2022-07-27 14:20:00,167.84,167.96,167.7,167.77,3909.0,166.9348,167.0541,166.7955,166.8652,3909.0
2022-07-27 14:25:00,167.73,167.73,167.35,167.4,5636.0,166.8254,166.8254,166.4474,166.4972,5636.0
2022-07-27 14:30:00,167.4,167.7,166.7,166.77,11918.0,166.4972,166.7955,165.8009,165.8706,11918.0
2022-07-27 14:35:00,166.78,168.74,166.78,168.69,15800.0,165.8805,167.8299,165.8805,167.7802,15800.0
2022-07-27 14:40:00,168.79,169.8,168.79,169.8,64461.0,167.8797,168.8842,167.8797,168.8842,64461.0
2022-07-27 14:45:00,169.87,170.1,169.62,169.72,48642.0,168.9538,169.1826,168.7052,168.8046,48642.0
2022-07-27 14:50:00,169.73,170.44,169.52,169.83,15457.0,168.8146,169.5208,168.6057,168.914,15457.0
2022-07-27 14:55:00,169.9,170.0,169.32,169.5,13009.0,168.9837,169.0831,168.4068,168.5858,13009.0
2022-07-27 15:00:00,169.55,170.08,169.23,169.98,8314.0,168.6356,169.1627,168.3173,169.0632,8314.0
2022-07-27 15:05:00,169.97,170.11,169.68,169.86,18307.0,169.0533,169.1925,168.7649,168.9439,18307.0
2022-07-27 15:10:00,169.84,169.87,169.26,169.41,12938.0,168.924,168.9538,168.3471,168.4963,12938.0
2022-07-27 15:15:00,169.52,169.94,169.3,169.78,26692.0,168.6057,169.0235,168.3869,168.8643,26692.0
2022-07-27 15:20:00,169.87,169.99,169.53,169.96,25951.0,168.9538,169.0732,168.6157,169.0433,25951.0
2022-07-27 15:25:00,169.83,170.79,169.8,170.79,30650.0,168.914,169.8689,168.8842,169.8689,30650.0
2022-07-27 15:30:00,170.79,170.79,169.9,169.92,41203.0,169.8689,169.8689,168.9837,169.0036,41203.0
2022-07-27 15:35:00,169.93,169.93,169.2,169.2,53398.0,169.0135,169.0135,168.2874,168.2874,53398.0
2022-07-27 15:40:00,169.16,169.75,169.08,169.69,27277.0,168.2477,168.8345,168.1681,168.7748,27277.0
2022-07-27 15:45:00,169.66,169.7,168.54,168.54,66660.0,168.745,168.7847,167.631,167.631,66660.0
2022-07-27 15:50:00,168.56,169.05,167.99,168.92,104554.0,167.6509,168.1383,167.084,168.009,104554.0
2022-07-27 15:55:00,169.01,169.61,168.95,169.39,83087.0,168.0985,168.6952,168.0388,168.4764,83087.0
2022-07-28 09:30:00,161.04,161.5,159.03,159.08,185780.0,160.1715,160.629,158.1723,158.222,185780.0
2022-07-28 09:35:00,159.15,159.84,157.45,158.0,210258.0,158.2916,158.9779,156.6008,157.1479,210258.0
2022-07-28 09:40:00,158.04,158.19,155.4,155.68,138455.0,157.1876,157.3368,154.5619,154.8404,138455.0
2022-07-28 09:45:00,155.66,156.1,154.88,155.27,132210.0,154.8205,155.2581,154.0447,154.4326,132210.0
2022-07-28 09:50:00,155.28,156.28,155.18,155.55,69952.0,154.4425,155.4371,154.3431,154.7111,69952.0
2022-07-28 09:55:00,155.56,156.75,155.44,156.43,119848.0,154.721,155.9046,154.6017,155.5863,119848.0
2022-07-28 10:00:00,156.4,157.18,156.27,156.67,73252.0,155.5565,156.3323,155.4272,155.825,73252.0
2022-07-28 10:05:00,156.95,157.14,155.93,156.14,77683.0,156.1035,156.2925,155.089,155.2979,77683.0
2022-07-28 10:10:00,156.16,157.29,156.16,156.93,94126.0,155.3178,156.4417,155.3178,156.0836,94126.0
2022-07-28 10:15:00,157.0,157.15,156.48,156.69,37895.0,156.1532,156.3024,155.636,155.8449,37895.0
2022-07-28 10:20:00,156.76,156.82,155.91,156.61,37070.0,155.9145,155.9742,155.0691,155.7653,37070.0
2022-07-28 10:25:00,156.59,157.02,155.9,156.98,35213.0,155.7455,156.1731,155.0592,156.1334,35213.0
2022-07-28 10:30:00,156.94,157.17,156.39,157.0,26263.0,156.0936,156.3223,155.5465,156.1532,26263.0
2022-07-28 10:35:00,157.0,157.28,156.75,156.76,35410.0,156.1532,156.4317,155.9046,155.9145,35410.0
2022-07-28 10:40:00,156.75,156.98,156.06,156.36,22308.0,155.9046,156.1334,155.2183,155.5167,22308.0
2022-07-28 10:45:00,156.38,157.11,155.91,157.02,25317.0,155.5366,156.2627,155.0691,156.1731,25317.0
2022-07-28 10:50:00,157.08,157.86,156.9,157.67,32411.0,156.2328,157.0086,156.0538,156.8196,32411.0
2022-07-28 10:55:00,157.68,158.94,157.67,158.42,56932.0,156.8296,158.0828,156.8196,157.5656,56932.0
2022-07-28 11:00:00,158.37,158.66,157.99,158.4,36897.0,157.5159,157.8043,157.1379,157.5457,36897.0
2022-07-28 11:05:00,158.44,158.63,158.06,158.23,24693.0,157.5855,157.7745,157.2075,157.3766,24693.0
2022-07-28 11:10:00,158.29,158.83,157.93,158.57,24760.0,157.4363,157.9734,157.0782,157.7148,24760.0
2022-07-28 11:15:00,158.59,158.65,158.27,158.52,22338.0,157.7347,157.7943,157.4164,157.665,22338.0
2022-07-28 11:20:00,158.55,159.22,158.4,159.0,32410.0,157.6949,158.3613,157.5457,158.1425,32410.0
2022-07-28 11:25:00,158.97,159.06,158.87,159.04,38880.0,158.1126,158.2021,158.0132,158.1822,38880.0
2022-07-28 11:30:00,159.03,159.98,159.03,159.89,67961.0,158.1723,159.1172,158.1723,159.0277,67961.0
2022-07-28 11:35:00,159.89,159.89,159.19,159.73,26301.0,159.0277,159.0277,158.3314,158.8685,26301.0
2022-07-28 11:40:00,159.75,161.15,159.64,161.15,74863.0,158.8884,160.2809,158.779,160.2809,74863.0
2022-07-28 11:45:00,161.09,161.22,160.26,161.22,47419.0,160.2212,160.3505,159.3957,160.3505,47419.0
2022-07-28 11:50:00,161.19,161.48,161.0,161.13,40713.0,160.3206,160.6091,160.1317,160.261,40713.0
2022-07-28 11:55:00,161.12,161.12,160.61,160.68,28157.0,160.251,160.251,159.7438,159.8134,28157.0
2022-07-28 12:00:00,160.71,161.06,160.16,160.47,25482.0,159.8432,160.1913,159.2962,159.6045,25482.0
2022-07-28 12:05:00,160.41,160.44,159.91,159.98,27673.0,159.5449,159.5747,159.0476,159.1172,27673.0
2022-07-28 12:10:00,159.99,160.25,159.88,160.06,19658.0,159.1271,159.3857,159.0177,159.1967,19658.0
2022-07-28 12:15:00,160.0,160.01,159.34,159.4,17084.0,159.1371,159.147,158.4806,158.5403,17084.0
2022-07-28 12:20:00,159.38,160.16,159.27,160.13,19902.0,158.5204,159.2962,158.411,159.2664,19902.0
2022-07-28 12:25:00,160.14,160.29,159.61,159.9,17328.0,159.2763,159.4255,158.7492,159.0376,17328.0
2022-07-28 12:30:00,159.9,160.15,159.73,159.87,11638.0,159.0376,159.2863,158.8685,159.0078,11638.0
2022-07-28 12:35:00,159.85,160.11,159.72,159.8,12145.0,158.9879,159.2465,158.8586,158.9381,12145.0
2022-07-28 12:40:00,159.8,159.8,159.07,159.1,13305.0,158.9381,158.9381,158.2121,158.2419,13305.0
2022-07-28 12:45:00,159.11,159.32,158.61,158.78,20988.0,158.2519,158.4607,157.7546,157.9236,20988.0
2022-07-28 12:50:00,158.82,159.28,158.63,159.21,12637.0,157.9634,158.4209,157.7745,158.3513,12637.0
2022-07-28 12:55:00,159.24,159.39,158.93,158.93,14188.0,158.3812,158.5304,158.0728,158.0728,14188.0
2022-07-28 13:00:00,158.85,158.96,158.2,158.31,16458.0,157.9933,158.1027,157.3468,157.4562,16458.0
2022-07-28 13:05:00,158.36,158.45,157.84,157.91,21673.0,157.5059,157.5954,156.9887,157.0583,21673.0
2022-07-28 13:10:00,157.95,158.37,157.92,158.26,18448.0,157.0981,157.5159,157.0683,157.4064,18448.0
2022-07-28 13:15:00,158.25,158.38,157.9,158.29,13059.0,157.3965,157.5258,157.0484,157.4363,13059.0
2022-07-28 13:20:00,158.35,158.97,158.33,158.79,21942.0,157.496,158.1126,157.4761,157.9336,21942.0
2022-07-28 13:25:00,158.86,159.06,158.82,159.0,20048.0,158.0032,158.2021,157.9634,158.1425,20048.0
2022-07-28 13:30:00,158.92,159.43,158.82,159.24,20283.0,158.0629,158.5701,157.9634,158.3812,20283.0
2022-07-28 13:35:00,159.26,159.75,159.26,159.6,14748.0,158.4011,158.8884,158.4011,158.7392,14748.0
2022-07-28 13:40:00,159.59,159.7,159.17,159.32,22488.0,158.7293,158.8387,158.3115,158.4607,22488.0
2022-07-28 13:45:00,159.25,159.26,159.03,159.09,12261.0,158.3911,158.4011,158.1723,158.232,12261.0
2022-07-28 13:50:00,159.07,159.18,158.88,158.88,32521.0,158.2121,158.3215,158.0231,158.0231,32521.0
2022-07-28 13:55:00,158.89,159.41,158.74,159.2,24971.0,158.0331,158.5502,157.8839,158.3414,24971.0
2022-07-28 14:00:00,159.2,159.22,158.7,158.7,12961.0,158.3414,158.3613,157.8441,157.8441,12961.0
2022-07-28 14:05:00,158.7,158.74,157.92,158.07,26231.0,157.8441,157.8839,157.0683,157.2175,26231.0
2022-07-28 14:10:00,158.02,158.15,157.39,157.6,34768.0,157.1677,157.297,156.5411,156.75,34768.0
2022-07-28 14:15:00,157.6,157.98,157.59,157.66,25972.0,156.75,157.128,156.7401,156.8097,25972.0
2022-07-28 14:20:00,157.64,157.76,157.54,157.74,18988.0,156.7898,156.9091,156.6903,156.8893,18988.0
2022-07-28 14:25:00,157.82,157.94,157.69,157.75,6569.0,156.9688,157.0882,156.8395,156.8992,6569.0
2022-07-28 14:30:00,157.88,157.88,157.32,157.41,14221.0,157.0285,157.0285,156.4715,156.561,14221.0
2022-07-28 14:35:00,157.44,157.88,157.43,157.83,15077.0,156.5909,157.0285,156.5809,156.9788,15077.0
2022-07-28 14:40:00,157.85,158.14,157.7,157.9,9101.0,156.9987,157.2871,156.8495,157.0484,9101.0
2022-07-28 14:45:00,157.88,158.12,157.67,158.04,13763.0,157.0285,157.2672,156.8196,157.1876,13763.0
2022-07-28 14:50:00,158.07,158.65,158.0,158.63,24289.0,157.2175,157.7943,157.1479,157.7745,24289.0
2022-07-28 14:55:00,158.65,159.17,158.61,159.14,31111.0,157.7943,158.3115,157.7546,158.2817,31111.0
2022-07-28 15:00:00,159.13,159.55,159.05,159.39,25898.0,158.2718,158.6895,158.1922,158.5304,25898.0
2022-07-28 15:05:00,159.39,159.86,159.35,159.55,32250.0,158.5304,158.9978,158.4906,158.6895,32250.0
2022-07-28 15:10:00,159.51,159.59,159.01,159.4,33967.0,158.6497,158.7293,158.1524,158.5403,33967.0
2022-07-28 15:15:00,159.43,159.44,159.13,159.28,13859.0,158.5701,158.5801,158.2718,158.4209,13859.0
2022-07-28 15:20:00,159.27,159.46,159.25,159.34,13623.0,158.411,158.6,158.3911,158.4806,13623.0
2022-07-28 15:25:00,159.38,159.68,159.15,159.59,23777.0,158.5204,158.8188,158.2916,158.7293,23777.0
2022-07-28 15:30:00,159.6,159.7,159.38,159.49,18757.0,158.7392,158.8387,158.5204,158.6298,18757.0
2022-07-28 15:35:00,159.49,159.49,159.0,159.21,26177.0,158.6298,158.6298,158.1425,158.3513,26177.0
2022-07-28 15:40:00,159.21,159.75,158.84,159.72,22444.0,158.3513,158.8884,157.9833,158.8586,22444.0
2022-07-28 15:45:00,159.73,160.31,159.6,159.87,36555.0,158.8685,159.4454,158.7392,159.0078,36555.0
2022-07-28 15:50:00,159.95,160.27,159.91,160.14,54997.0,159.0873,159.4056,159.0476,159.2763,54997.0
2022-07-28 15:55:00,160.08,160.8,159.78,160.72,63034.0,159.2166,159.9328,158.9183,159.8532,63034.0
2022-07-29 09:30:00,157.69,158.51,156.89,156.92,82677.0,156.8395,157.6551,156.0438,156.0737,82677.0
2022-07-29 09:35:00,156.82,156.92,155.68,156.69,88460.0,155.9742,156.0737,154.8404,155.8449,88460.0
2022-07-29 09:40:00,156.76,158.58,156.52,157.78,60811.0,155.9145,157.7247,155.6758,156.929,60811.0
2022-07-29 09:45:00,158.03,158.13,157.05,157.25,56169.0,157.1777,157.2772,156.203,156.4019,56169.0
2022-07-29 09:50:00,157.17,157.21,156.44,157.06,52490.0,156.3223,156.3621,155.5963,156.2129,52490.0
2022-07-29 09:55:00,157.1,158.12,156.68,157.84,51228.0,156.2527,157.2672,155.835,156.9887,51228.0
2022-07-29 10:00:00,157.93,158.77,157.75,157.95,22764.0,157.0782,157.9137,156.8992,157.0981,22764.0
2022-07-29 10:05:00,157.88,158.4,157.88,158.0,42189.0,157.0285,157.5457,157.0285,157.1479,42189.0
2022-07-29 10:10:00,158.0,158.11,157.59,157.65,21687.0,157.1479,157.2573,156.7401,156.7997,21687.0
2022-07-29 10:15:00,157.7,157.77,157.09,157.41,22270.0,156.8495,156.9191,156.2428,156.561,22270.0
2022-07-29 10:20:00,157.34,158.0,157.22,158.0,13165.0,156.4914,157.1479,156.3721,157.1479,13165.0
2022-07-29 10:25:00,157.99,158.07,157.57,157.7,12101.0,157.1379,157.2175,156.7202,156.8495,12101.0
2022-07-29 10:30:00,157.7,157.79,156.9,157.01,33697.0,156.8495,156.939,156.0538,156.1632,33697.0
2022-07-29 10:35:00,156.94,156.94,156.45,156.79,25983.0,156.0936,156.0936,155.6062,155.9444,25983.0
2022-07-29 10:40:00,156.79,156.9,156.58,156.83,50896.0,155.9444,156.0538,155.7355,155.9842,50896.0
2022-07-29 10:45:00,156.76,157.07,156.45,156.56,36600.0,155.9145,156.2229,155.6062,155.7156,36600.0
2022-07-29 10:50:00,156.56,156.88,156.51,156.88,13151.0,155.7156,156.0339,155.6659,156.0339,13151.0
2022-07-29 10:55:00,156.86,157.17,156.18,156.18,22110.0,156.014,156.3223,155.3377,155.3377,22110.0
2022-07-29 11:00:00,156.16,156.37,155.91,155.94,58642.0,155.3178,155.5266,155.0691,155.099,58642.0
2022-07-29 11:05:00,155.95,156.28,155.93,156.03,17939.0,155.1089,155.4371,155.089,155.1885,17939.0
2022-07-29 11:10:00,156.0,156.19,155.78,156.19,12570.0,155.1586,155.3476,154.9398,155.3476,12570.0
2022-07-29 11:15:00,156.16,156.23,155.99,156.16,13090.0,155.3178,155.3874,155.1487,155.3178,13090.0
2022-07-29 11:20:00,156.14,156.14,155.71,155.71,28556.0,155.2979,155.2979,154.8702,154.8702,28556.0
2022-07-29 11:25:00,155.7,155.72,155.27,155.68,57831.0,154.8603,154.8801,154.4326,154.8404,57831.0
2022-07-29 11:30:00,155.63,155.87,155.32,155.54,20222.0,154.7906,155.0293,154.4823,154.7011,20222.0
2022-07-29 11:35:00,155.53,155.8,155.51,155.65,16534.0,154.6912,154.9597,154.6713,154.8105,16534.0
2022-07-29 11:40:00,155.68,155.87,155.55,155.79,12125.0,154.8404,155.0293,154.7111,154.9498,12125.0
2022-07-29 11:45:00,155.82,156.25,155.66,156.11,14005.0,154.9796,155.4073,154.8205,155.268,14005.0
2022-07-29 11:50:00,156.05,156.21,155.9,156.15,14133.0,155.2084,155.3675,155.0592,155.3078,14133.0
2022-07-29 11:55:00,156.1,156.15,155.41,155.54,17612.0,155.2581,155.3078,154.5718,154.7011,17612.0
2022-07-29 12:00:00,155.6,155.99,155.6,155.97,13685.0,154.7608,155.1487,154.7608,155.1288,13685.0
2022-07-29 12:05:00,155.97,155.97,155.5,155.66,12469.0,155.1288,155.1288,154.6613,154.8205,12469.0
2022-07-29 12:10:00,155.68,155.99,155.6,155.64,13688.0,154.8404,155.1487,154.7608,154.8006,13688.0
2022-07-29 12:15:00,155.68,156.03,155.6,155.83,19329.0,154.8404,155.1885,154.7608,154.9896,19329.0
2022-07-29 12:20:00,155.81,155.81,155.46,155.67,15004.0,154.9697,154.9697,154.6216,154.8304,15004.0
2022-07-29 12:25:00,155.65,155.97,155.52,155.74,10183.0,154.8105,155.1288,154.6812,154.9,10183.0
2022-07-29 12:30:00,155.77,155.77,155.6,155.63,11372.0,154.9299,154.9299,154.7608,154.7906,11372.0
2022-07-29 12:35:00,155.63,155.66,155.3,155.55,17984.0,154.7906,154.8205,154.4624,154.7111,17984.0
2022-07-29 12:40:00,155.4,155.67,155.17,155.63,20196.0,154.5619,154.8304,154.3331,154.7906,20196.0
2022-07-29 12:45:00,155.64,156.23,155.64,156.0,19353.0,154.8006,155.3874,154.8006,155.1586,19353.0
2022-07-29 12:50:00,156.03,156.52,156.02,156.5,11924.0,155.1885,155.6758,155.1785,155.6559,11924.0
2022-07-29 12:55:00,156.47,156.68,156.43,156.53,9496.0,155.6261,155.835,155.5863,155.6858,9496.0
2022-07-29 13:00:00,156.53,156.83,156.53,156.77,10659.0,155.6858,155.9842,155.6858,155.9245,10659.0
2022-07-29 13:05:00,156.77,157.38,156.76,157.36,15046.0,155.9245,156.5312,155.9145,156.5113,15046.0
2022-07-29 13:10:00,157.38,157.62,157.31,157.61,18624.0,156.5312,156.7699,156.4616,156.76,18624.0
2022-07-29 13:15:00,157.64,157.94,157.63,157.92,12750.0,156.7898,157.0882,156.7798,157.0683,12750.0
2022-07-29 13:20:00,157.94,158.04,157.62,157.79,32141.0,157.0882,157.1876,156.7699,156.939,32141.0
2022-07-29 13:25:00,157.89,157.97,157.51,157.59,12839.0,157.0384,157.118,156.6605,156.7401,12839.0
2022-07-29 13:30:00,157.63,158.31,157.63,157.96,30029.0,156.7798,157.4562,156.7798,157.1081,30029.0
2022-07-29 13:35:00,157.91,158.18,157.89,158.15,11600.0,157.0583,157.3269,157.0384,157.297,11600.0
2022-07-29 13:40:00,158.15,158.64,158.07,158.54,23308.0,157.297,157.7844,157.2175,157.6849,23308.0
2022-07-29 13:45:00,158.55,158.9,158.49,158.82,19556.0,157.6949,158.043,157.6352,157.9634,19556.0
2022-07-29 13:50:00,158.84,158.84,158.37,158.61,12662.0,157.9833,157.9833,157.5159,157.7546,12662.0
2022-07-29 13:55:00,158.66,158.76,158.45,158.6,19034.0,157.8043,157.9038,157.5954,157.7446,19034.0
2022-07-29 14:00:00,158.62,158.69,158.31,158.49,8519.0,157.7645,157.8341,157.4562,157.6352,8519.0
2022-07-29 14:05:00,158.5,159.29,158.48,159.22,24511.0,157.6452,158.4309,157.6253,158.3613,24511.0
2022-07-29 14:10:00,159.24,159.25,158.96,159.09,14312.0,158.3812,158.3911,158.1027,158.232,14312.0
2022-07-29 14:15:00,159.06,159.22,158.75,159.22,30572.0,158.2021,158.3613,157.8938,158.3613,30572.0
2022-07-29 14:20:00,159.18,159.52,159.18,159.48,23507.0,158.3215,158.6597,158.3215,158.6199,23507.0
2022-07-29 14:25:00,159.43,159.43,159.13,159.21,9409.0,158.5701,158.5701,158.2718,158.3513,9409.0
2022-07-29 14:30:00,159.33,159.62,159.32,159.61,11389.0,158.4707,158.7591,158.4607,158.7492,11389.0
2022-07-29 14:35:00,159.59,159.9,159.56,159.66,20433.0,158.7293,159.0376,158.6994,158.7989,20433.0
2022-07-29 14:40:00,159.68,159.71,159.37,159.5,13911.0,158.8188,158.8486,158.5105,158.6398,13911.0
2022-07-29 14:45:00,159.55,159.69,159.45,159.51,14376.0,158.6895,158.8287,158.59,158.6497,14376.0
2022-07-29 14:50:00,159.49,159.61,159.35,159.6,9787.0,158.6298,158.7492,158.4906,158.7392,9787.0
2022-07-29 14:55:00,159.56,159.84,159.56,159.84,14605.0,158.6994,158.9779,158.6994,158.9779,14605.0
2022-07-29 15:00:00,159.84,160.13,159.73,160.06,56912.0,158.9779,159.2664,158.8685,159.1967,56912.0
2022-07-29 15:05:00,160.06,160.06,159.6,159.66,29404.0,159.1967,159.1967,158.7392,158.7989,29404.0
2022-07-29 15:10:00,159.62,159.97,159.46,159.96,32638.0,158.7591,159.1072,158.6,159.0973,32638.0
2022-07-29 15:15:00,159.95,160.04,159.54,159.79,21155.0,159.0873,159.1768,158.6795,158.9282,21155.0
2022-07-29 15:20:00,159.78,159.99,159.69,159.91,19430.0,158.9183,159.1271,158.8287,159.0476,19430.0
2022-07-29 15:25:00,159.97,160.01,159.54,159.74,19816.0,159.1072,159.147,158.6795,158.8785,19816.0
2022-07-29 15:30:00,159.71,159.81,159.59,159.76,14327.0,158.8486,158.9481,158.7293,158.8984,14327.0
2022-07-29 15:35:00,159.64,159.65,159.27,159.27,25928.0,158.779,158.789,158.411,158.411,25928.0
2022-07-29 15:40:00,159.26,159.3,158.88,159.22,32415.0,158.4011,158.4408,158.0231,158.3613,32415.0
2022-07-29 15:45:00,159.21,159.47,159.17,159.41,22523.0,158.3513,158.6099,158.3115,158.5502,22523.0
2022-07-29 15:50:00,159.41,159.7,158.88,158.9,48524.0,158.5502,158.8387,158.0231,158.043,48524.0
2022-07-29 15:55:00,158.92,159.2,158.64,159.1,49131.0,158.0629,158.3414,157.7844,158.2419,49131.0
2022-08-01 09:30:00,157.26,157.64,155.75,156.3,121943.0,156.4118,156.7898,154.91,155.457,121943.0
2022-08-01 09:35:00,156.21,157.19,155.25,155.84,72647.0,155.3675,156.3422,154.4127,154.9995,72647.0
2022-08-01 09:40:00,155.86,156.38,155.35,155.95,50862.0,155.0194,155.5366,154.5121,155.1089,50862.0
2022-08-01 09:45:00,155.99,157.04,155.53,156.95,35182.0,155.1487,156.193,154.6912,156.1035,35182.0
2022-08-01 09:50:00,156.9,157.43,156.63,157.25,46813.0,156.0538,156.5809,155.7852,156.4019,46813.0
2022-08-01 09:55:00,157.24,157.75,156.9,157.44,42471.0,156.392,156.8992,156.0538,156.5909,42471.0
2022-08-01 10:00:00,157.28,158.85,157.19,158.61,86578.0,156.4317,157.9933,156.3422,157.7546,86578.0
2022-08-01 10:05:00,158.63,159.71,158.63,159.7,35316.0,157.7745,158.8486,157.7745,158.8387,35316.0
2022-08-01 10:10:00,159.7,160.5,159.66,160.09,48313.0,158.8387,159.6344,158.7989,159.2266,48313.0
2022-08-01 10:15:00,160.07,160.22,159.57,159.64,21908.0,159.2067,159.3559,158.7094,158.779,21908.0
2022-08-01 10:20:00,159.66,160.33,159.52,159.94,13039.0,158.7989,159.4653,158.6597,159.0774,13039.0
2022-08-01 10:25:00,159.78,159.78,159.0,159.4,16173.0,158.9183,158.9183,158.1425,158.5403,16173.0
2022-08-01 10:30:00,159.47,159.94,159.42,159.49,14463.0,158.6099,159.0774,158.5602,158.6298,14463.0
2022-08-01 10:35:00,159.44,160.48,159.33,160.28,119894.0,158.5801,159.6145,158.4707,159.4156,119894.0
2022-08-01 10:40:00,160.15,160.84,160.15,160.79,34847.0,159.2863,159.9725,159.2863,159.9228,34847.0
2022-08-01 10:45:00,160.8,162.09,160.7,161.81,51232.0,159.9328,161.2158,159.8333,160.9373,51232.0
2022-08-01 10:50:00,161.82,162.87,161.53,162.82,25738.0,160.9472,161.9916,160.6588,161.9419,25738.0
2022-08-01 10:55:00,162.74,162.77,162.31,162.39,18602.0,161.8623,161.8921,161.4346,161.5142,18602.0
2022-08-01 11:00:00,162.5,162.83,162.31,162.53,23840.0,161.6236,161.9518,161.4346,161.6534,23840.0
2022-08-01 11:05:00,162.59,162.79,162.07,162.26,23555.0,161.7131,161.912,161.1959,161.3849,23555.0
2022-08-01 11:10:00,162.2,162.57,162.07,162.57,16390.0,161.3252,161.6932,161.1959,161.6932,16390.0
2022-08-01 11:15:00,162.55,162.55,162.05,162.21,9949.0,161.6733,161.6733,161.176,161.3351,9949.0
2022-08-01 11:20:00,162.06,162.93,162.01,162.9,15140.0,161.186,162.0513,161.1362,162.0214,15140.0
2022-08-01 11:25:00,162.94,163.76,162.73,163.74,23888.0,162.0612,162.8768,161.8523,162.8569,23888.0
2022-08-01 11:30:00,163.63,163.99,163.35,163.43,23327.0,162.7475,163.1055,162.469,162.5486,23327.0
2022-08-01 11:35:00,163.55,164.14,163.37,164.14,18712.0,162.6679,163.2547,162.4889,163.2547,18712.0
2022-08-01 11:40:00,164.12,164.34,163.88,164.3,12757.0,163.2348,163.4537,162.9961,163.4139,12757.0
2022-08-01 11:45:00,164.32,164.87,164.18,164.77,21938.0,163.4338,163.9808,163.2945,163.8813,21938.0
2022-08-01 11:50:00,164.65,164.88,164.45,164.88,15166.0,163.762,163.9907,163.5631,163.9907,15166.0
2022-08-01 11:55:00,164.87,165.19,164.66,164.69,30034.0,163.9808,164.2991,163.7719,163.8018,30034.0
2022-08-01 12:00:00,164.71,164.77,163.64,163.69,22523.0,163.8217,163.8813,162.7574,162.8072,22523.0
2022-08-01 12:05:00,163.82,164.13,163.63,163.75,22651.0,162.9365,163.2448,162.7475,162.8668,22651.0
2022-08-01 12:10:00,163.75,164.06,163.25,163.53,18485.0,162.8668,163.1752,162.3695,162.648,18485.0
2022-08-01 12:15:00,163.55,163.69,163.25,163.44,13668.0,162.6679,162.8072,162.3695,162.5585,13668.0
2022-08-01 12:20:00,163.43,163.78,163.21,163.44,14250.0,162.5486,162.8967,162.3298,162.5585,14250.0
2022-08-01 12:25:00,163.4,163.83,163.4,163.78,13211.0,162.5187,162.9464,162.5187,162.8967,13211.0
2022-08-01 12:30:00,163.76,163.78,163.16,163.47,11984.0,162.8768,162.8967,162.28,162.5884,11984.0
2022-08-01 12:35:00,163.51,163.51,162.81,162.96,9912.0,162.6281,162.6281,161.9319,162.0811,9912.0
2022-08-01 12:40:00,163.03,163.12,162.77,163.06,8792.0,162.1507,162.2402,161.8921,162.1806,8792.0
2022-08-01 12:45:00,163.12,163.39,162.99,163.01,6376.0,162.2402,162.5088,162.1109,162.1308,6376.0
2022-08-01 12:50:00,163.01,163.13,162.87,162.88,6830.0,162.1308,162.2502,161.9916,162.0015,6830.0
2022-08-01 12:55:00,162.87,162.87,162.27,162.77,18988.0,161.9916,161.9916,161.3948,161.8921,18988.0
2022-08-01 13:00:00,162.76,162.76,162.18,162.22,24004.0,161.8822,161.8822,161.3053,161.3451,24004.0
2022-08-01 13:05:00,162.25,162.7,162.14,162.6,18120.0,161.3749,161.8225,161.2655,161.723,18120.0
2022-08-01 13:10:00,162.63,162.85,162.43,162.85,9116.0,161.7529,161.9717,161.554,161.9717,9116.0
2022-08-01 13:15:00,162.88,163.07,161.93,161.93,13965.0,162.0015,162.1905,161.0567,161.0567,13965.0
2022-08-01 13:20:00,161.94,162.11,161.75,161.82,22893.0,161.0666,161.2357,160.8776,160.9472,22893.0
2022-08-01 13:25:00,161.97,161.97,161.69,161.7,12535.0,161.0964,161.0964,160.818,160.8279,12535.0
2022-08-01 13:30:00,161.71,161.89,161.26,161.3,19691.0,160.8378,161.0169,160.3903,160.4301,19691.0
2022-08-01 13:35:00,161.25,161.56,161.06,161.5,21555.0,160.3803,160.6887,160.1913,160.629,21555.0
2022-08-01 13:40:00,161.51,161.55,161.17,161.3,10188.0,160.6389,160.6787,160.3008,160.4301,10188.0
2022-08-01 13:45:00,161.27,161.27,160.84,161.08,17158.0,160.4002,160.4002,159.9725,160.2112,17158.0
2022-08-01 13:50:00,161.09,161.09,160.76,160.88,5930.0,160.2212,160.2212,159.893,160.0123,5930.0
2022-08-01 13:55:00,160.87,160.94,160.6,160.83,9129.0,160.0024,160.072,159.7338,159.9626,9129.0
2022-08-01 14:00:00,160.84,160.84,160.34,160.63,13316.0,159.9725,159.9725,159.4752,159.7637,13316.0
2022-08-01 14:05:00,160.61,161.12,160.49,160.98,15897.0,159.7438,160.251,159.6244,160.1118,15897.0
2022-08-01 14:10:00,160.93,161.29,160.84,161.25,8038.0,160.062,160.4201,159.9725,160.3803,8038.0
2022-08-01 14:15:00,161.32,161.38,160.74,160.95,23063.0,160.4499,160.5096,159.8731,160.0819,23063.0
2022-08-01 14:20:00,160.95,161.11,160.64,161.11,12739.0,160.0819,160.2411,159.7736,160.2411,12739.0
2022-08-01 14:25:00,161.14,161.14,160.83,161.07,10625.0,160.2709,160.2709,159.9626,160.2013,10625.0
2022-08-01 14:30:00,161.08,161.2,160.71,160.87,8956.0,160.2112,160.3306,159.8432,160.0024,8956.0
2022-08-01 14:35:00,160.85,160.91,160.66,160.83,21479.0,159.9825,160.0422,159.7935,159.9626,21479.0
2022-08-01 14:40:00,160.89,161.05,160.5,160.58,19357.0,160.0223,160.1814,159.6344,159.7139,19357.0
2022-08-01 14:45:00,160.63,160.9,160.39,160.65,16515.0,159.7637,160.0322,159.525,159.7836,16515.0
2022-08-01 14:50:00,160.68,160.97,160.54,160.97,9030.0,159.8134,160.1018,159.6742,160.1018,9030.0
2022-08-01 14:55:00,160.94,161.2,160.94,160.95,19117.0,160.072,160.3306,160.072,160.0819,19117.0
2022-08-01 15:00:00,160.96,160.99,160.52,160.58,14014.0,160.0919,160.1217,159.6543,159.7139,14014.0
2022-08-01 15:05:00,160.62,161.23,160.57,161.13,13549.0,159.7537,160.3604,159.704,160.261,13549.0
2022-08-01 15:10:00,161.1,161.1,160.6,160.83,16876.0,160.2311,160.2311,159.7338,159.9626,16876.0
2022-08-01 15:15:00,160.93,161.22,160.62,160.7,19154.0,160.062,160.3505,159.7537,159.8333,19154.0
2022-08-01 15:20:00,160.63,160.63,160.17,160.28,18402.0,159.7637,159.7637,159.3061,159.4156,18402.0
2022-08-01 15:25:00,160.3,160.3,159.95,160.23,14210.0,159.4354,159.4354,159.0873,159.3658,14210.0
2022-08-01 15:30:00,160.2,160.37,160.04,160.26,11023.0,159.336,159.5051,159.1768,159.3957,11023.0
2022-08-01 15:35:00,160.19,160.33,160.05,160.09,14191.0,159.326,159.4653,159.1868,159.2266,14191.0
2022-08-01 15:40:00,160.12,160.2,159.84,160.0,12823.0,159.2564,159.336,158.9779,159.1371,12823.0
2022-08-01 15:45:00,159.99,160.16,159.88,159.95,18185.0,159.1271,159.2962,159.0177,159.0873,18185.0
2022-08-01 15:50:00,160.02,160.26,159.47,159.51,35030.0,159.157,159.3957,158.6099,158.6497,35030.0
2022-08-01 15:55:00,159.54,159.93,159.49,159.86,31360.0,158.6795,159.0674,158.6298,158.9978,31360.0
2022-08-02 09:30:00,158.32,160.81,158.11,160.17,57479.0,157.4661,159.9427,157.2573,159.3061,57479.0
2022-08-02 09:35:00,160.12,160.19,159.29,160.04,99062.0,159.2564,159.326,158.4309,159.1768,99062.0
2022-08-02 09:40:00,160.09,160.15,158.48,158.96,72828.0,159.2266,159.2863,157.6253,158.1027,72828.0
2022-08-02 09:45:00,159.05,159.87,159.01,159.27,30390.0,158.1922,159.0078,158.1524,158.411,30390.0
2022-08-02 09:50:00,159.3,160.0,159.21,159.62,40757.0,158.4408,159.1371,158.3513,158.7591,40757.0
2022-08-02 09:55:00,159.66,160.75,159.32,160.18,34763.0,158.7989,159.883,158.4607,159.3161,34763.0
2022-08-02 10:00:00,160.04,160.04,159.0,159.17,21256.0,159.1768,159.1768,158.1425,158.3115,21256.0
2022-08-02 10:05:00,159.25,159.45,158.6,158.63,25624.0,158.3911,158.59,157.7446,157.7745,25624.0
2022-08-02 10:10:00,158.56,158.89,158.15,158.73,32917.0,157.7048,158.0331,157.297,157.8739,32917.0
2022-08-02 10:15:00,158.77,159.2,158.48,158.92,20997.0,157.9137,158.3414,157.6253,158.0629,20997.0
2022-08-02 10:20:00,158.93,159.01,158.07,158.35,12941.0,158.0728,158.1524,157.2175,157.496,12941.0
2022-08-02 10:25:00,158.23,158.8,158.09,158.71,17845.0,157.3766,157.9435,157.2374,157.854,17845.0
2022-08-02 10:30:00,158.88,159.07,158.42,158.53,10438.0,158.0231,158.2121,157.5656,157.675,10438.0
2022-08-02 10:35:00,158.53,159.0,158.15,158.89,11928.0,157.675,158.1425,157.297,158.0331,11928.0
2022-08-02 10:40:00,158.77,159.43,158.55,159.37,14563.0,157.9137,158.5701,157.6949,158.5105,14563.0
2022-08-02 10:45:00,159.46,160.05,159.23,160.0,30274.0,158.6,159.1868,158.3712,159.1371,30274.0
2022-08-02 10:50:00,160.06,161.0,160.0,160.88,28327.0,159.1967,160.1317,159.1371,160.0123,28327.0
2022-08-02 10:55:00,160.83,160.83,160.27,160.57,20283.0,159.9626,159.9626,159.4056,159.704,20283.0
2022-08-02 11:00:00,160.6,161.26,160.6,161.18,33211.0,159.7338,160.3903,159.7338,160.3107,33211.0
2022-08-02 11:05:00,161.23,161.23,160.64,160.81,17085.0,160.3604,160.3604,159.7736,159.9427,17085.0
2022-08-02 11:10:00,160.76,160.76,160.05,160.08,21552.0,159.893,159.893,159.1868,159.2166,21552.0
2022-08-02 11:15:00,160.1,160.23,159.76,160.13,21602.0,159.2365,159.3658,158.8984,159.2664,21602.0
2022-08-02 11:20:00,160.15,160.35,159.7,160.34,12739.0,159.2863,159.4852,158.8387,159.4752,12739.0
2022-08-02 11:25:00,160.34,160.82,160.3,160.82,16429.0,159.4752,159.9526,159.4354,159.9526,16429.0
2022-08-02 11:30:00,160.7,160.72,159.94,160.2,6542.0,159.8333,159.8532,159.0774,159.336,6542.0
2022-08-02 11:35:00,160.2,160.71,160.2,160.59,32797.0,159.336,159.8432,159.336,159.7239,32797.0
2022-08-02 11:40:00,160.55,160.78,160.4,160.51,7558.0,159.6841,159.9129,159.5349,159.6443,7558.0
2022-08-02 11:45:00,160.45,160.7,160.37,160.66,7061.0,159.5846,159.8333,159.5051,159.7935,7061.0
2022-08-02 11:50:00,160.73,161.11,160.62,160.92,21754.0,159.8631,160.2411,159.7537,160.0521,21754.0
2022-08-02 11:55:00,160.98,160.98,160.57,160.62,8259.0,160.1118,160.1118,159.704,159.7537,8259.0
2022-08-02 12:00:00,160.7,161.21,160.55,161.15,9441.0,159.8333,160.3405,159.6841,160.2809,9441.0
2022-08-02 12:05:00,161.07,161.13,160.89,160.9,8559.0,160.2013,160.261,160.0223,160.0322,8559.0
2022-08-02 12:10:00,160.92,161.36,160.92,161.35,6992.0,160.0521,160.4897,160.0521,160.4798,6992.0
2022-08-02 12:15:00,161.36,161.87,161.21,161.86,13940.0,160.4897,160.997,160.3405,160.987,13940.0
2022-08-02 12:20:00,161.83,162.15,161.75,161.84,16585.0,160.9572,161.2755,160.8776,160.9671,16585.0
2022-08-02 12:25:00,161.89,161.99,161.75,161.93,17844.0,161.0169,161.1163,160.8776,161.0567,17844.0
2022-08-02 12:30:00,161.94,162.03,161.83,161.99,11202.0,161.0666,161.1561,160.9572,161.1163,11202.0
2022-08-02 12:35:00,161.97,162.0,161.73,161.96,9734.0,161.0964,161.1263,160.8577,161.0865,9734.0
2022-08-02 12:40:00,161.94,162.23,161.92,162.21,11201.0,161.0666,161.355,161.0467,161.3351,11201.0
2022-08-02 12:45:00,162.22,162.22,161.91,161.96,11070.0,161.3451,161.3451,161.0368,161.0865,11070.0
2022-08-02 12:50:00,161.95,161.95,161.23,161.4,17071.0,161.0765,161.0765,160.3604,160.5295,17071.0
2022-08-02 12:55:00,161.41,161.42,161.02,161.25,9669.0,160.5395,160.5494,160.1516,160.3803,9669.0
2022-08-02 13:00:00,161.15,161.2,160.5,160.84,12473.0,160.2809,160.3306,159.6344,159.9725,12473.0
2022-08-02 13:05:00,160.8,160.92,160.5,160.71,11646.0,159.9328,160.0521,159.6344,159.8432,11646.0
2022-08-02 13:10:00,160.69,161.14,160.69,161.08,5616.0,159.8233,160.2709,159.8233,160.2112,5616.0
2022-08-02 13:15:00,161.17,161.36,161.16,161.3,12049.0,160.3008,160.4897,160.2908,160.4301,12049.0
2022-08-02 13:20:00,161.27,161.31,160.81,160.93,7851.0,160.4002,160.44,159.9427,160.062,7851.0
2022-08-02 13:25:00,160.89,160.98,160.34,160.47,9842.0,160.0223,160.1118,159.4752,159.6045,9842.0
2022-08-02 13:30:00,160.35,160.35,159.57,159.57,22923.0,159.4852,159.4852,158.7094,158.7094,22923.0
2022-08-02 13:35:00,159.5,159.78,159.2,159.28,16043.0,158.6398,158.9183,158.3414,158.4209,16043.0
2022-08-02 13:40:00,159.29,159.7,159.0,159.64,19358.0,158.4309,158.8387,158.1425,158.779,19358.0
2022-08-02 13:45:00,159.63,159.71,159.21,159.36,13478.0,158.7691,158.8486,158.3513,158.5005,13478.0
2022-08-02 13:50:00,159.3,159.6,159.3,159.6,8040.0,158.4408,158.7392,158.4408,158.7392,8040.0
2022-08-02 13:55:00,159.68,159.81,159.59,159.78,6898.0,158.8188,158.9481,158.7293,158.9183,6898.0
2022-08-02 14:00:00,159.76,159.81,159.52,159.75,15524.0,158.8984,158.9481,158.6597,158.8884,15524.0
2022-08-02 14:05:00,159.79,160.22,159.75,160.15,23775.0,158.9282,159.3559,158.8884,159.2863,23775.0
2022-08-02 14:10:00,160.12,160.29,160.02,160.19,9464.0,159.2564,159.4255,159.157,159.326,9464.0
2022-08-02 14:15:00,160.14,160.27,160.02,160.11,5296.0,159.2763,159.4056,159.157,159.2465,5296.0
2022-08-02 14:20:00,160.12,160.39,159.99,160.11,8134.0,159.2564,159.525,159.1271,159.2465,8134.0
2022-08-02 14:25:00,160.12,160.31,160.08,160.31,6017.0,159.2564,159.4454,159.2166,159.4454,6017.0
2022-08-02 14:30:00,160.34,160.6,160.19,160.57,8621.0,159.4752,159.7338,159.326,159.704,8621.0
2022-08-02 14:35:00,160.5,160.5,160.12,160.2,10342.0,159.6344,159.6344,159.2564,159.336,10342.0
2022-08-02 14:40:00,160.23,160.6,160.21,160.51,7981.0,159.3658,159.7338,159.3459,159.6443,7981.0
2022-08-02 14:45:00,160.54,160.54,159.99,160.42,11632.0,159.6742,159.6742,159.1271,159.5548,11632.0
2022-08-02 14:50:00,160.39,160.54,159.91,160.16,7500.0,159.525,159.6742,159.0476,159.2962,7500.0
2022-08-02 14:55:00,160.15,160.23,159.84,159.99,8685.0,159.2863,159.3658,158.9779,159.1271,8685.0
2022-08-02 15:00:00,159.98,160.35,159.95,160.31,6868.0,159.1172,159.4852,159.0873,159.4454,6868.0
2022-08-02 15:05:00,160.27,160.56,160.2,160.27,4437.0,159.4056,159.694,159.336,159.4056,4437.0
2022-08-02 15:10:00,160.36,160.57,160.02,160.56,6526.0,159.4951,159.704,159.157,159.694,6526.0
2022-08-02 15:15:00,160.55,160.67,159.84,160.05,15778.0,159.6841,159.8035,158.9779,159.1868,15778.0
2022-08-02 15:20:00,159.96,160.02,159.65,159.67,9408.0,159.0973,159.157,158.789,158.8088,9408.0
2022-08-02 15:25:00,159.76,160.13,159.72,160.1,7922.0,158.8984,159.2664,158.8586,159.2365,7922.0
2022-08-02 15:30:00,160.11,160.2,159.88,160.2,11789.0,159.2465,159.336,159.0177,159.336,11789.0
2022-08-02 15:35:00,160.2,160.33,160.0,160.08,11538.0,159.336,159.4653,159.1371,159.2166,11538.0
2022-08-02 15:40:00,160.11,160.26,160.0,160.26,8712.0,159.2465,159.3957,159.1371,159.3957,8712.0
2022-08-02 15:45:00,160.26,160.31,160.03,160.1,10812.0,159.3957,159.4454,159.1669,159.2365,10812.0
2022-08-02 15:50:00,160.16,160.47,160.12,160.44,17143.0,159.2962,159.6045,159.2564,159.5747,17143.0
2022-08-02 15:55:00,160.4,160.48,160.16,160.19,17643.0,159.5349,159.6145,159.2962,159.326,17643.0
2022-08-03 09:30:00,162.69,163.98,161.6,163.67,97297.0,161.8126,163.0956,160.7284,162.7873,97297.0
2022-08-03 09:35:00,163.65,164.98,163.46,164.34,108594.0,162.7674,164.0902,162.5784,163.4537,108594.0
2022-08-03 09:40:00,164.35,165.53,164.35,165.46,85266.0,163.4636,164.6372,163.4636,164.5676,85266.0
2022-08-03 09:45:00,165.51,166.43,165.11,166.36,53903.0,164.6173,165.5324,164.2195,165.4628,53903.0
2022-08-03 09:50:00,166.44,166.83,165.77,165.9,52074.0,165.5423,165.9302,164.8759,165.0052,52074.0
2022-08-03 09:55:00,165.93,166.36,165.55,165.94,25840.0,165.0351,165.4628,164.6571,165.045,25840.0
2022-08-03 10:00:00,165.92,166.95,165.3,166.69,37940.0,165.0251,166.0496,164.4085,165.791,37940.0
2022-08-03 10:05:00,166.77,167.6,166.74,167.15,41730.0,165.8706,166.6961,165.8407,166.2485,41730.0
2022-08-03 10:10:00,167.23,167.71,167.18,167.35,42896.0,166.3281,166.8055,166.2783,166.4474,42896.0
2022-08-03 10:15:00,167.33,167.56,166.93,167.08,41247.0,166.4275,166.6563,166.0297,166.1789,41247.0
2022-08-03 10:20:00,167.05,167.27,166.5,166.81,20006.0,166.149,166.3679,165.602,165.9103,20006.0
2022-08-03 10:25:00,166.82,167.09,166.53,167.06,15009.0,165.9203,166.1888,165.6318,166.159,15009.0
2022-08-03 10:30:00,167.04,167.04,165.89,166.06,29211.0,166.1391,166.1391,164.9953,165.1644,29211.0
2022-08-03 10:35:00,166.08,166.37,165.52,166.23,14535.0,165.1843,165.4727,164.6273,165.3335,14535.0
2022-08-03 10:40:00,166.26,166.65,165.99,166.56,16125.0,165.3633,165.7512,165.0948,165.6617,16125.0
2022-08-03 10:45:00,166.53,167.18,166.44,167.05,17924.0,165.6318,166.2783,165.5423,166.149,17924.0
2022-08-03 10:50:00,167.1,167.29,166.45,166.61,26405.0,166.1988,166.3877,165.5523,165.7114,26405.0
2022-08-03 10:55:00,166.73,167.38,166.53,167.35,14497.0,165.8308,166.4773,165.6318,166.4474,14497.0
2022-08-03 11:00:00,167.36,167.82,167.35,167.48,19945.0,166.4574,166.9149,166.4474,166.5767,19945.0
2022-08-03 11:05:00,167.54,168.1,167.48,168.09,44922.0,166.6364,167.1934,166.5767,167.1834,44922.0
2022-08-03 11:10:00,168.11,168.72,167.98,168.49,35459.0,167.2033,167.81,167.074,167.5813,35459.0
2022-08-03 11:15:00,168.45,168.66,168.21,168.21,17821.0,167.5415,167.7504,167.3028,167.3028,17821.0
2022-08-03 11:20:00,168.24,168.66,168.14,168.54,13133.0,167.3326,167.7504,167.2332,167.631,13133.0
2022-08-03 11:25:00,168.51,168.56,168.04,168.22,12087.0,167.6012,167.6509,167.1337,167.3127,12087.0
2022-08-03 11:30:00,168.23,168.72,168.12,168.63,11090.0,167.3227,167.81,167.2133,167.7205,11090.0
2022-08-03 11:35:00,168.72,169.0,168.68,168.9,13916.0,167.81,168.0885,167.7703,167.9891,13916.0
2022-08-03 11:40:00,168.98,168.99,168.61,168.7,12536.0,168.0686,168.0786,167.7006,167.7901,12536.0
2022-08-03 11:45:00,168.79,169.0,168.72,168.8,19305.0,167.8797,168.0885,167.81,167.8896,19305.0
2022-08-03 11:50:00,168.82,168.84,168.2,168.2,15784.0,167.9095,167.9294,167.2928,167.2928,15784.0
2022-08-03 11:55:00,168.2,168.72,168.2,168.64,10057.0,167.2928,167.81,167.2928,167.7305,10057.0
2022-08-03 12:00:00,168.52,168.52,167.78,167.95,14074.0,167.6111,167.6111,166.8751,167.0442,14074.0
2022-08-03 12:05:00,167.95,168.3,167.78,167.79,12168.0,167.0442,167.3923,166.8751,166.8851,12168.0
2022-08-03 12:10:00,167.81,167.87,167.48,167.54,14327.0,166.9049,166.9646,166.5767,166.6364,14327.0
2022-08-03 12:15:00,167.5,168.36,167.38,168.32,14503.0,166.5966,167.452,166.4773,167.4122,14503.0
2022-08-03 12:20:00,168.32,168.66,168.26,168.65,10984.0,167.4122,167.7504,167.3525,167.7404,10984.0
2022-08-03 12:25:00,168.63,168.66,168.4,168.42,7529.0,167.7205,167.7504,167.4918,167.5117,7529.0
2022-08-03 12:30:00,168.45,169.0,168.39,168.82,16663.0,167.5415,168.0885,167.4818,167.9095,16663.0
2022-08-03 12:35:00,168.85,169.3,168.76,168.89,28800.0,167.9393,168.3869,167.8498,167.9791,28800.0
2022-08-03 12:40:00,168.91,169.09,168.8,168.98,16249.0,167.999,168.178,167.8896,168.0686,16249.0
2022-08-03 12:45:00,168.9,169.33,168.81,169.29,20282.0,167.9891,168.4167,167.8995,168.377,20282.0
2022-08-03 12:50:00,169.28,169.54,169.13,169.13,24477.0,168.367,168.6256,168.2178,168.2178,24477.0
2022-08-03 12:55:00,169.14,169.34,168.82,168.85,9218.0,168.2278,168.4267,167.9095,167.9393,9218.0
2022-08-03 13:00:00,168.89,169.1,168.58,168.98,17112.0,167.9791,168.188,167.6708,168.0686,17112.0
2022-08-03 13:05:00,168.97,169.24,168.85,169.17,10702.0,168.0587,168.3272,167.9393,168.2576,10702.0
2022-08-03 13:10:00,169.2,169.24,168.98,169.05,8382.0,168.2874,168.3272,168.0686,168.1383,8382.0
2022-08-03 13:15:00,169.06,169.13,168.72,168.72,38709.0,168.1482,168.2178,167.81,167.81,38709.0
2022-08-03 13:20:00,168.66,168.75,167.81,168.17,43937.0,167.7504,167.8399,166.9049,167.263,43937.0
2022-08-03 13:25:00,168.14,168.27,168.02,168.14,8265.0,167.2332,167.3625,167.1138,167.2332,8265.0
2022-08-03 13:30:00,168.14,168.28,167.92,168.08,10529.0,167.2332,167.3724,167.0143,167.1735,10529.0
2022-08-03 13:35:00,168.08,168.25,167.9,168.01,15440.0,167.1735,167.3426,166.9945,167.1039,15440.0
2022-08-03 13:40:00,167.97,168.2,167.84,168.19,9020.0,167.0641,167.2928,166.9348,167.2829,9020.0
2022-08-03 13:45:00,168.23,168.25,167.97,168.08,8482.0,167.3227,167.3426,167.0641,167.1735,8482.0
2022-08-03 13:50:00,168.09,168.13,167.78,167.86,9310.0,167.1834,167.2232,166.8751,166.9547,9310.0
2022-08-03 13:55:00,167.86,167.91,167.26,167.63,14194.0,166.9547,167.0044,166.3579,166.7259,14194.0
2022-08-03 14:00:00,167.68,167.74,167.23,167.58,11689.0,166.7756,166.8353,166.3281,166.6762,11689.0
2022-08-03 14:05:00,167.69,167.95,167.67,167.85,10560.0,166.7856,167.0442,166.7657,166.9447,10560.0
2022-08-03 14:10:00,167.83,167.83,167.49,167.69,7508.0,166.9248,166.9248,166.5867,166.7856,7508.0
2022-08-03 14:15:00,167.67,168.02,167.66,168.02,9473.0,166.7657,167.1138,166.7558,167.1138,9473.0
2022-08-03 14:20:00,168.08,168.26,168.05,168.18,18066.0,167.1735,167.3525,167.1436,167.2729,18066.0
2022-08-03 14:25:00,168.17,168.19,168.0,168.06,7976.0,167.263,167.2829,167.0939,167.1536,7976.0
2022-08-03 14:30:00,168.06,168.2,168.01,168.02,8231.0,167.1536,167.2928,167.1039,167.1138,8231.0
2022-08-03 14:35:00,168.03,168.3,168.0,168.14,9104.0,167.1238,167.3923,167.0939,167.2332,9104.0
2022-08-03 14:40:00,168.12,168.19,167.73,167.83,9550.0,167.2133,167.2829,166.8254,166.9248,9550.0
2022-08-03 14:45:00,167.82,168.19,167.72,168.11,7479.0,166.9149,167.2829,166.8154,167.2033,7479.0
2022-08-03 14:50:00,168.06,168.41,168.04,168.37,12235.0,167.1536,167.5017,167.1337,167.4619,12235.0
2022-08-03 14:55:00,168.4,168.59,168.28,168.41,15877.0,167.4918,167.6807,167.3724,167.5017,15877.0
2022-08-03 15:00:00,168.4,168.53,168.2,168.51,9844.0,167.4918,167.6211,167.2928,167.6012,9844.0
2022-08-03 15:05:00,168.52,168.76,168.39,168.41,17827.0,167.6111,167.8498,167.4818,167.5017,17827.0
2022-08-03 15:10:00,168.33,168.4,168.1,168.19,44736.0,167.4221,167.4918,167.1934,167.2829,44736.0
2022-08-03 15:15:00,168.19,168.3,167.92,168.29,24086.0,167.2829,167.3923,167.0143,167.3824,24086.0
2022-08-03 15:20:00,168.27,168.44,168.16,168.17,11591.0,167.3625,167.5315,167.2531,167.263,11591.0
2022-08-03 15:25:00,168.13,168.3,168.04,168.22,26324.0,167.2232,167.3923,167.1337,167.3127,26324.0
2022-08-03 15:30:00,168.19,168.34,168.04,168.32,14048.0,167.2829,167.4321,167.1337,167.4122,14048.0
2022-08-03 15:35:00,168.41,168.57,168.36,168.54,11028.0,167.5017,167.6608,167.452,167.631,11028.0
2022-08-03 15:40:00,168.56,169.04,168.41,169.02,22984.0,167.6509,168.1283,167.5017,168.1084,22984.0
2022-08-03 15:45:00,169.0,169.0,168.68,168.76,23632.0,168.0885,168.0885,167.7703,167.8498,23632.0
2022-08-03 15:50:00,168.9,169.21,168.79,169.07,39435.0,167.9891,168.2974,167.8797,168.1581,39435.0
2022-08-03 15:55:00,169.08,169.08,168.62,168.79,42325.0,168.1681,168.1681,167.7106,167.8797,42325.0
2022-08-04 09:30:00,167.8,170.0,167.71,169.73,57536.0,166.895,169.0831,166.8055,168.8146,57536.0
2022-08-04 09:35:00,169.74,170.7,169.58,169.62,54213.0,168.8245,169.7794,168.6654,168.7052,54213.0
2022-08-04 09:40:00,169.67,171.59,169.67,171.36,101639.0,168.7549,170.6646,168.7549,170.4358,101639.0
2022-08-04 09:45:00,171.32,172.1,171.0,171.28,58577.0,170.396,171.1718,170.0777,170.3562,58577.0
2022-08-04 09:50:00,171.31,171.76,169.92,170.3,35728.0,170.3861,170.8336,169.0036,169.3815,35728.0
2022-08-04 09:55:00,170.29,170.85,170.17,170.24,19551.0,169.3716,169.9285,169.2522,169.3218,19551.0
2022-08-04 10:00:00,170.16,170.3,169.73,169.78,17414.0,169.2423,169.3815,168.8146,168.8643,17414.0
2022-08-04 10:05:00,169.7,169.89,169.18,169.24,15741.0,168.7847,168.9737,168.2676,168.3272,15741.0
2022-08-04 10:10:00,169.27,169.27,168.36,168.57,19867.0,168.3571,168.3571,167.452,167.6608,19867.0
2022-08-04 10:15:00,168.6,169.07,167.84,168.26,16763.0,167.6907,168.1581,166.9348,167.3525,16763.0
2022-08-04 10:20:00,168.31,168.7,168.09,168.44,14708.0,167.4022,167.7901,167.1834,167.5315,14708.0
2022-08-04 10:25:00,168.47,168.8,168.09,168.22,14325.0,167.5614,167.8896,167.1834,167.3127,14325.0
2022-08-04 10:30:00,168.22,168.22,167.56,167.63,14766.0,167.3127,167.3127,166.6563,166.7259,14766.0
2022-08-04 10:35:00,167.61,167.61,167.02,167.27,29512.0,166.706,166.706,166.1192,166.3679,29512.0
2022-08-04 10:40:00,167.35,167.35,166.85,167.18,14124.0,166.4474,166.4474,165.9501,166.2783,14124.0
2022-08-04 10:45:00,167.07,167.65,167.0,167.45,19906.0,166.1689,166.7458,166.0993,166.5469,19906.0
2022-08-04 10:50:00,167.46,168.04,167.46,168.01,16066.0,166.5568,167.1337,166.5568,167.1039,16066.0
2022-08-04 10:55:00,167.98,168.43,167.98,168.23,15714.0,167.074,167.5216,167.074,167.3227,15714.0
2022-08-04 11:00:00,168.41,168.68,168.38,168.5,10440.0,167.5017,167.7703,167.4719,167.5912,10440.0
2022-08-04 11:05:00,168.46,168.84,168.43,168.45,9684.0,167.5514,167.9294,167.5216,167.5415,9684.0
2022-08-04 11:10:00,168.44,168.65,167.65,167.65,12931.0,167.5315,167.7404,166.7458,166.7458,12931.0
2022-08-04 11:15:00,167.7,168.16,167.5,168.13,5855.0,166.7955,167.2531,166.5966,167.2232,5855.0
2022-08-04 11:20:00,168.18,168.53,167.88,167.88,11687.0,167.2729,167.6211,166.9746,166.9746,11687.0
2022-08-04 11:25:00,167.89,168.33,167.87,167.96,7042.0,166.9845,167.4221,166.9646,167.0541,7042.0
2022-08-04 11:30:00,167.89,168.0,167.65,167.78,8153.0,166.9845,167.0939,166.7458,166.8751,8153.0
2022-08-04 11:35:00,167.67,167.74,167.2,167.23,8288.0,166.7657,166.8353,166.2982,166.3281,8288.0
2022-08-04 11:40:00,167.28,167.69,167.28,167.69,9467.0,166.3778,166.7856,166.3778,166.7856,9467.0
2022-08-04 11:45:00,167.7,168.26,167.7,168.22,12870.0,166.7955,167.3525,166.7955,167.3127,12870.0
2022-08-04 11:50:00,168.28,168.92,168.28,168.79,17700.0,167.3724,168.009,167.3724,167.8797,17700.0
2022-08-04 11:55:00,168.76,168.9,168.57,168.62,8600.0,167.8498,167.9891,167.6608,167.7106,8600.0
2022-08-04 12:00:00,168.69,168.8,168.39,168.54,5087.0,167.7802,167.8896,167.4818,167.631,5087.0
2022-08-04 12:05:00,168.57,169.21,168.52,169.2,14124.0,167.6608,168.2974,167.6111,168.2874,14124.0
2022-08-04 12:10:00,169.24,169.48,169.14,169.2,15643.0,168.3272,168.5659,168.2278,168.2874,15643.0
2022-08-04 12:15:00,169.17,169.25,168.92,169.15,9685.0,168.2576,168.3372,168.009,168.2377,9685.0
2022-08-04 12:20:00,169.01,169.69,169.01,169.6,13964.0,168.0985,168.7748,168.0985,168.6853,13964.0
2022-08-04 12:25:00,169.6,169.6,169.29,169.44,6309.0,168.6853,168.6853,168.377,168.5262,6309.0
2022-08-04 12:30:00,169.42,169.46,169.23,169.45,10352.0,168.5063,168.546,168.3173,168.5361,10352.0
2022-08-04 12:35:00,169.46,169.54,169.28,169.37,9908.0,168.546,168.6256,168.367,168.4565,9908.0
2022-08-04 12:40:00,169.37,169.46,168.91,169.3,11829.0,168.4565,168.546,167.999,168.3869,11829.0
2022-08-04 12:45:00,169.32,169.33,168.76,169.03,15258.0,168.4068,168.4167,167.8498,168.1184,15258.0
2022-08-04 12:50:00,169.04,169.45,169.04,169.4,11841.0,168.1283,168.5361,168.1283,168.4864,11841.0
2022-08-04 12:55:00,169.38,169.4,169.12,169.13,9497.0,168.4665,168.4864,168.2079,168.2178,9497.0
2022-08-04 13:00:00,169.11,169.55,169.04,169.44,11065.0,168.1979,168.6356,168.1283,168.5262,11065.0
2022-08-04 13:05:00,169.48,169.67,169.33,169.54,8131.0,168.5659,168.7549,168.4167,168.6256,8131.0
2022-08-04 13:10:00,169.5,169.66,169.5,169.6,7262.0,168.5858,168.745,168.5858,168.6853,7262.0
2022-08-04 13:15:00,169.55,169.58,169.38,169.51,5298.0,168.6356,168.6654,168.4665,168.5958,5298.0
2022-08-04 13:20:00,169.53,169.81,169.33,169.8,8165.0,168.6157,168.8942,168.4167,168.8842,8165.0
2022-08-04 13:25:00,169.8,170.12,169.79,169.95,19592.0,168.8842,169.2025,168.8743,169.0334,19592.0
2022-08-04 13:30:00,169.9,170.09,169.84,169.95,13821.0,168.9837,169.1726,168.924,169.0334,13821.0
2022-08-04 13:35:00,169.89,169.9,169.68,169.68,4197.0,168.9737,168.9837,168.7649,168.7649,4197.0
2022-08-04 13:40:00,169.66,169.7,169.36,169.4,6857.0,168.745,168.7847,168.4466,168.4864,6857.0
2022-08-04 13:45:00,169.42,169.47,169.34,169.47,4967.0,168.5063,168.556,168.4267,168.556,4967.0
2022-08-04 13:50:00,169.38,169.57,169.32,169.44,14703.0,168.4665,168.6555,168.4068,168.5262,14703.0
2022-08-04 13:55:00,169.43,169.46,169.25,169.36,4100.0,168.5162,168.546,168.3372,168.4466,4100.0
2022-08-04 14:00:00,169.35,169.35,169.22,169.35,5330.0,168.4366,168.4366,168.3073,168.4366,5330.0
2022-08-04 14:05:00,169.29,169.39,169.12,169.15,5990.0,168.377,168.4764,168.2079,168.2377,5990.0
2022-08-04 14:10:00,169.15,169.16,168.88,169.03,8552.0,168.2377,168.2477,167.9692,168.1184,8552.0
2022-08-04 14:15:00,169.05,169.29,169.05,169.26,7033.0,168.1383,168.377,168.1383,168.3471,7033.0
2022-08-04 14:20:00,169.26,169.32,169.14,169.2,4893.0,168.3471,168.4068,168.2278,168.2874,4893.0
2022-08-04 14:25:00,169.2,169.48,169.19,169.44,7712.0,168.2874,168.5659,168.2775,168.5262,7712.0
2022-08-04 14:30:00,169.43,169.52,169.34,169.37,4156.0,168.5162,168.6057,168.4267,168.4565,4156.0
2022-08-04 14:35:00,169.37,169.37,169.11,169.27,5875.0,168.4565,168.4565,168.1979,168.3571,5875.0
2022-08-04 14:40:00,169.24,169.45,169.16,169.45,5539.0,168.3272,168.5361,168.2477,168.5361,5539.0
2022-08-04 14:45:00,169.44,169.68,169.32,169.65,8059.0,168.5262,168.7649,168.4068,168.735,8059.0
2022-08-04 14:50:00,169.66,169.89,169.63,169.84,9756.0,168.745,168.9737,168.7151,168.924,9756.0
2022-08-04 14:55:00,169.82,169.93,169.73,169.88,7287.0,168.9041,169.0135,168.8146,168.9638,7287.0
2022-08-04 15:00:00,169.78,169.91,169.59,169.91,6214.0,168.8643,168.9936,168.6753,168.9936,6214.0
2022-08-04 15:05:00,169.91,170.08,169.78,170.02,8600.0,168.9936,169.1627,168.8643,169.103,8600.0
2022-08-04 15:10:00,170.02,170.27,169.98,170.24,11265.0,169.103,169.3517,169.0632,169.3218,11265.0
2022-08-04 15:15:00,170.29,170.54,170.29,170.53,10470.0,169.3716,169.6202,169.3716,169.6103,10470.0
2022-08-04 15:20:00,170.52,170.52,170.29,170.38,9889.0,169.6003,169.6003,169.3716,169.4611,9889.0
2022-08-04 15:25:00,170.34,170.45,170.24,170.29,6299.0,169.4213,169.5307,169.3218,169.3716,6299.0
2022-08-04 15:30:00,170.34,170.34,170.05,170.12,10905.0,169.4213,169.4213,169.1329,169.2025,10905.0
2022-08-04 15:35:00,170.15,170.35,170.11,170.21,9647.0,169.2323,169.4312,169.1925,169.292,9647.0
2022-08-04 15:40:00,170.24,170.3,169.74,169.74,18815.0,169.3218,169.3815,168.8245,168.8245,18815.0
2022-08-04 15:45:00,169.73,170.39,169.64,170.39,20516.0,168.8146,169.471,168.7251,169.471,20516.0
2022-08-04 15:50:00,170.43,170.79,170.4,170.71,40968.0,169.5108,169.8689,169.481,169.7893,40968.0
2022-08-04 15:55:00,170.66,170.68,170.41,170.58,30581.0,169.7396,169.7595,169.4909,169.66,30581.0
2022-08-05 09:30:00,166.99,168.77,166.35,168.65,46919.0,166.0894,167.8598,165.4528,167.7404,46919.0
2022-08-05 09:35:00,168.74,169.32,168.14,168.96,29047.0,167.8299,168.4068,167.2332,168.0487,29047.0
2022-08-05 09:40:00,168.9,169.35,168.36,169.32,24750.0,167.9891,168.4366,167.452,168.4068,24750.0
2022-08-05 09:45:00,169.32,169.38,167.98,168.99,39769.0,168.4068,168.4665,167.074,168.0786,39769.0
2022-08-05 09:50:00,169.0,169.43,168.74,169.22,24021.0,168.0885,168.5162,167.8299,168.3073,24021.0
2022-08-05 09:55:00,169.27,169.64,169.06,169.24,19006.0,168.3571,168.7251,168.1482,168.3272,19006.0
2022-08-05 10:00:00,169.18,170.5,168.55,170.28,62755.0,168.2676,169.5804,167.641,169.3616,62755.0
2022-08-05 10:05:00,170.33,170.52,169.92,170.5,30193.0,169.4114,169.6003,169.0036,169.5804,30193.0
2022-08-05 10:10:00,170.54,171.2,170.19,171.03,34913.0,169.6202,170.2767,169.2721,170.1076,34913.0
2022-08-05 10:15:00,171.05,171.33,170.67,171.03,24921.0,170.1275,170.406,169.7495,170.1076,24921.0
2022-08-05 10:20:00,171.1,171.6,171.09,171.46,11647.0,170.1772,170.6745,170.1673,170.5353,11647.0
2022-08-05 10:25:00,171.53,171.55,170.87,171.08,15505.0,170.6049,170.6248,169.9484,170.1573,15505.0
2022-08-05 10:30:00,171.08,171.08,170.17,170.26,21098.0,170.1573,170.1573,169.2522,169.3417,21098.0
2022-08-05 10:35:00,170.33,170.68,170.29,170.64,15555.0,169.4114,169.7595,169.3716,169.7197,15555.0
2022-08-05 10:40:00,170.67,170.67,170.07,170.16,9046.0,169.7495,169.7495,169.1528,169.2423,9046.0
2022-08-05 10:45:00,170.17,170.2,169.96,170.04,10012.0,169.2522,169.2821,169.0433,169.1229,10012.0
2022-08-05 10:50:00,170.0,170.04,169.35,169.98,17780.0,169.0831,169.1229,168.4366,169.0632,17780.0
2022-08-05 10:55:00,169.98,170.22,169.63,169.68,8900.0,169.0632,169.3019,168.7151,168.7649,8900.0
2022-08-05 11:00:00,169.7,169.7,168.82,168.86,16693.0,168.7847,168.7847,167.9095,167.9493,16693.0
2022-08-05 11:05:00,168.82,168.84,168.24,168.82,38251.0,167.9095,167.9294,167.3326,167.9095,38251.0
2022-08-05 11:10:00,168.77,168.84,167.74,167.83,26252.0,167.8598,167.9294,166.8353,166.9248,26252.0
2022-08-05 11:15:00,167.8,168.17,167.77,168.09,15922.0,166.895,167.263,166.8652,167.1834,15922.0
2022-08-05 11:20:00,168.09,168.19,167.44,167.47,22048.0,167.1834,167.2829,166.5369,166.5668,22048.0
2022-08-05 11:25:00,167.47,167.68,167.46,167.46,8589.0,166.5668,166.7756,166.5568,166.5568,8589.0
2022-08-05 11:30:00,167.4,167.88,167.4,167.57,9705.0,166.4972,166.9746,166.4972,166.6662,9705.0
2022-08-05 11:35:00,167.54,167.82,167.44,167.47,8867.0,166.6364,166.9149,166.5369,166.5668,8867.0
2022-08-05 11:40:00,167.47,167.58,166.5,166.89,15853.0,166.5668,166.6762,165.602,165.9899,15853.0
2022-08-05 11:45:00,166.89,167.12,166.68,166.83,10950.0,165.9899,166.2187,165.781,165.9302,10950.0
2022-08-05 11:50:00,166.84,167.05,166.66,166.8,11749.0,165.9402,166.149,165.7611,165.9004,11749.0
2022-08-05 11:55:00,166.81,166.84,166.55,166.66,10131.0,165.9103,165.9402,165.6517,165.7611,10131.0
2022-08-05 12:00:00,166.66,167.13,166.65,167.04,9713.0,165.7611,166.2286,165.7512,166.1391,9713.0
2022-08-05 12:05:00,167.04,167.21,166.73,166.88,10233.0,166.1391,166.3082,165.8308,165.98,10233.0
2022-08-05 12:10:00,166.88,167.15,166.88,167.14,9163.0,165.98,166.2485,165.98,166.2386,9163.0
2022-08-05 12:15:00,167.15,167.38,167.12,167.2,14073.0,166.2485,166.4773,166.2187,166.2982,14073.0
2022-08-05 12:20:00,167.23,167.27,166.59,166.76,24868.0,166.3281,166.3679,165.6915,165.8606,24868.0
2022-08-05 12:25:00,166.79,166.91,166.56,166.62,15477.0,165.8904,166.0098,165.6617,165.7214,15477.0
2022-08-05 12:30:00,166.63,166.67,166.17,166.31,15225.0,165.7313,165.7711,165.2738,165.413,15225.0
2022-08-05 12:35:00,166.29,166.37,165.9,165.9,22974.0,165.3931,165.4727,165.0052,165.0052,22974.0
2022-08-05 12:40:00,165.89,166.21,165.81,166.08,15654.0,164.9953,165.3136,164.9157,165.1843,15654.0
2022-08-05 12:45:00,166.07,166.72,166.07,166.72,14066.0,165.1743,165.8208,165.1743,165.8208,14066.0
2022-08-05 12:50:00,166.74,166.8,166.49,166.71,12292.0,165.8407,165.9004,165.5921,165.8109,12292.0
2022-08-05 12:55:00,166.74,167.01,166.66,166.97,9049.0,165.8407,166.1093,165.7611,166.0695,9049.0
2022-08-05 13:00:00,166.96,167.4,166.77,167.36,10556.0,166.0595,166.4972,165.8706,166.4574,10556.0
2022-08-05 13:05:00,167.36,167.59,167.31,167.55,19681.0,166.4574,166.6861,166.4076,166.6463,19681.0
2022-08-05 13:10:00,167.56,167.7,167.42,167.48,12167.0,166.6563,166.7955,166.517,166.5767,12167.0
2022-08-05 13:15:00,167.52,167.56,167.3,167.3,9610.0,166.6165,166.6563,166.3977,166.3977,9610.0
2022-08-05 13:20:00,167.27,167.41,167.06,167.41,9005.0,166.3679,166.5071,166.159,166.5071,9005.0
2022-08-05 13:25:00,167.41,167.76,167.29,167.3,7467.0,166.5071,166.8552,166.3877,166.3977,7467.0
2022-08-05 13:30:00,167.3,167.5,167.22,167.37,8461.0,166.3977,166.5966,166.3181,166.4673,8461.0
2022-08-05 13:35:00,167.35,167.46,167.09,167.15,9645.0,166.4474,166.5568,166.1888,166.2485,9645.0
2022-08-05 13:40:00,167.16,167.2,166.82,166.92,10396.0,166.2584,166.2982,165.9203,166.0197,10396.0
2022-08-05 13:45:00,166.85,166.88,166.35,166.46,10822.0,165.9501,165.98,165.4528,165.5622,10822.0
2022-08-05 13:50:00,166.45,166.6,166.32,166.49,10147.0,165.5523,165.7015,165.423,165.5921,10147.0
2022-08-05 13:55:00,166.55,166.58,166.2,166.45,9614.0,165.6517,165.6816,165.3036,165.5523,9614.0
2022-08-05 14:00:00,166.4,166.4,166.19,166.29,9540.0,165.5025,165.5025,165.2937,165.3931,9540.0
2022-08-05 14:05:00,166.25,166.4,166.23,166.34,9491.0,165.3534,165.5025,165.3335,165.4429,9491.0
2022-08-05 14:10:00,166.35,166.47,166.21,166.36,9089.0,165.4528,165.5722,165.3136,165.4628,9089.0
2022-08-05 14:15:00,166.38,166.64,166.38,166.62,4400.0,165.4827,165.7413,165.4827,165.7214,4400.0
2022-08-05 14:20:00,166.56,166.66,166.53,166.53,4611.0,165.6617,165.7611,165.6318,165.6318,4611.0
2022-08-05 14:25:00,166.53,166.53,166.0,166.04,9235.0,165.6318,165.6318,165.1047,165.1445,9235.0
2022-08-05 14:30:00,166.02,166.3,165.83,166.27,14103.0,165.1246,165.4031,164.9356,165.3732,14103.0
2022-08-05 14:35:00,166.26,166.26,165.95,166.01,5315.0,165.3633,165.3633,165.055,165.1147,5315.0
2022-08-05 14:40:00,166.05,166.42,166.05,166.41,8137.0,165.1544,165.5224,165.1544,165.5125,8137.0
2022-08-05 14:45:00,166.38,166.52,166.37,166.43,8399.0,165.4827,165.6219,165.4727,165.5324,8399.0
2022-08-05 14:50:00,166.41,166.52,166.25,166.47,4715.0,165.5125,165.6219,165.3534,165.5722,4715.0
2022-08-05 14:55:00,166.49,166.49,165.96,166.2,7116.0,165.5921,165.5921,165.0649,165.3036,7116.0
2022-08-05 15:00:00,166.22,166.34,166.07,166.17,7449.0,165.3235,165.4429,165.1743,165.2738,7449.0
2022-08-05 15:05:00,166.15,166.34,165.95,166.3,9403.0,165.2539,165.4429,165.055,165.4031,9403.0
2022-08-05 15:10:00,166.32,166.67,166.29,166.52,13805.0,165.423,165.7711,165.3931,165.6219,13805.0
2022-08-05 15:15:00,166.53,166.61,166.31,166.39,11290.0,165.6318,165.7114,165.413,165.4926,11290.0
2022-08-05 15:20:00,166.39,166.46,166.23,166.38,8911.0,165.4926,165.5622,165.3335,165.4827,8911.0
2022-08-05 15:25:00,166.42,166.63,166.35,166.58,8937.0,165.5224,165.7313,165.4528,165.6816,8937.0
2022-08-05 15:30:00,166.59,166.86,166.59,166.86,9082.0,165.6915,165.9601,165.6915,165.9601,9082.0
2022-08-05 15:35:00,166.88,166.89,166.49,166.62,11779.0,165.98,165.9899,165.5921,165.7214,11779.0
2022-08-05 15:40:00,166.64,166.77,166.44,166.61,12400.0,165.7413,165.8706,165.5423,165.7114,12400.0
2022-08-05 15:45:00,166.6,167.04,166.6,167.02,13756.0,165.7015,166.1391,165.7015,166.1192,13756.0
2022-08-05 15:50:00,167.04,167.35,166.9,167.07,19858.0,166.1391,166.4474,165.9999,166.1689,19858.0
2022-08-05 15:55:00,167.06,167.27,166.99,167.22,13581.0,166.159,166.3679,166.0894,166.3181,13581.0
2022-08-08 09:30:00,168.0,170.29,167.17,170.22,54177.0,167.0939,169.3716,166.2684,169.3019,54177.0
2022-08-08 09:35:00,170.35,171.83,170.23,171.59,46918.0,169.4312,170.9033,169.3119,170.6646,46918.0
2022-08-08 09:40:00,171.69,173.17,171.38,173.03,55255.0,170.764,172.236,170.4557,172.0968,55255.0
2022-08-08 09:45:00,173.13,174.17,172.9,173.96,61221.0,172.1963,173.2306,171.9675,173.0218,61221.0
2022-08-08 09:50:00,173.97,174.88,173.76,174.77,37060.0,173.0317,173.9368,172.8229,173.8274,37060.0
2022-08-08 09:55:00,174.81,175.97,174.59,175.8,81111.0,173.8672,175.0209,173.6484,174.8519,81111.0
2022-08-08 10:00:00,175.8,176.02,175.08,175.11,56484.0,174.8519,175.0707,174.1357,174.1656,56484.0
2022-08-08 10:05:00,175.09,175.54,174.87,175.45,32696.0,174.1457,174.5933,173.9269,174.5037,32696.0
2022-08-08 10:10:00,175.45,176.11,175.14,175.45,41608.0,174.5037,175.1602,174.1954,174.5037,41608.0
2022-08-08 10:15:00,175.4,175.4,174.4,174.5,29661.0,174.454,174.454,173.4594,173.5589,29661.0
2022-08-08 10:20:00,174.46,175.1,174.25,174.7,22351.0,173.5191,174.1556,173.3102,173.7578,22351.0
2022-08-08 10:25:00,174.67,174.8,173.68,174.21,26552.0,173.7279,173.8572,172.7433,173.2704,26552.0
2022-08-08 10:30:00,174.21,175.0,174.13,174.65,25633.0,173.2704,174.0562,173.1909,173.7081,25633.0
2022-08-08 10:35:00,174.79,175.58,174.54,175.11,21657.0,173.8473,174.633,173.5986,174.1656,21657.0
2022-08-08 10:40:00,175.08,175.16,174.75,174.81,15650.0,174.1357,174.2153,173.8075,173.8672,15650.0
2022-08-08 10:45:00,174.65,174.65,173.26,173.37,11902.0,173.7081,173.7081,172.3255,172.435,11902.0
2022-08-08 10:50:00,173.44,173.65,173.0,173.06,21467.0,172.5046,172.7134,172.067,172.1266,21467.0
2022-08-08 10:55:00,173.06,173.21,172.5,172.76,16684.0,172.1266,172.2758,171.5696,171.8282,16684.0
2022-08-08 11:00:00,172.99,173.8,172.99,173.25,10069.0,172.057,172.8626,172.057,172.3156,10069.0
2022-08-08 11:05:00,173.58,173.6,173.02,173.24,10637.0,172.6438,172.6637,172.0868,172.3057,10637.0
2022-08-08 11:10:00,173.16,173.42,172.7,172.8,12658.0,172.2261,172.4847,171.7686,171.868,12658.0
2022-08-08 11:15:00,172.81,172.81,172.15,172.75,14181.0,171.878,171.878,171.2215,171.8183,14181.0
2022-08-08 11:20:00,172.71,173.4,172.7,172.99,10107.0,171.7785,172.4648,171.7686,172.057,10107.0
2022-08-08 11:25:00,172.99,173.13,172.61,172.7,6710.0,172.057,172.1963,171.6791,171.7686,6710.0
2022-08-08 11:30:00,172.77,172.79,172.28,172.31,7430.0,171.8382,171.8581,171.3508,171.3807,7430.0
2022-08-08 11:35:00,172.25,172.45,171.48,171.49,11027.0,171.321,171.5199,170.5551,170.5651,11027.0
2022-08-08 11:40:00,171.55,171.8,170.9,171.01,15226.0,170.6248,170.8734,169.9783,170.0877,15226.0
2022-08-08 11:45:00,170.99,171.86,170.99,171.81,14192.0,170.0678,170.9331,170.0678,170.8834,14192.0
2022-08-08 11:50:00,171.86,172.76,171.86,172.64,16957.0,170.9331,171.8282,170.9331,171.7089,16957.0
2022-08-08 11:55:00,172.63,172.76,172.32,172.59,7977.0,171.6989,171.8282,171.3906,171.6592,7977.0
2022-08-08 12:00:00,172.59,173.07,172.54,172.84,9623.0,171.6592,172.1366,171.6094,171.9078,9623.0
2022-08-08 12:05:00,172.85,172.88,171.89,171.89,12436.0,171.9178,171.9476,170.9629,170.9629,12436.0
2022-08-08 12:10:00,171.99,172.16,171.6,171.83,11942.0,171.0624,171.2315,170.6745,170.9033,11942.0
2022-08-08 12:15:00,171.88,171.88,171.0,171.25,13218.0,170.953,170.953,170.0777,170.3264,13218.0
2022-08-08 12:20:00,171.23,171.63,171.15,171.49,13655.0,170.3065,170.7043,170.2269,170.5651,13655.0
2022-08-08 12:25:00,171.5,171.59,171.06,171.23,8313.0,170.575,170.6646,170.1374,170.3065,8313.0
2022-08-08 12:30:00,171.21,171.61,171.2,171.58,21228.0,170.2866,170.6844,170.2767,170.6546,21228.0
2022-08-08 12:35:00,171.68,171.73,171.27,171.58,6015.0,170.7541,170.8038,170.3463,170.6546,6015.0
2022-08-08 12:40:00,171.57,172.02,171.43,172.02,9210.0,170.6447,171.0922,170.5054,171.0922,9210.0
2022-08-08 12:45:00,172.0,172.11,171.86,171.93,22291.0,171.0723,171.1818,170.9331,171.0027,22291.0
2022-08-08 12:50:00,171.94,172.35,171.93,172.34,14602.0,171.0127,171.4205,171.0027,171.4105,14602.0
2022-08-08 12:55:00,172.25,172.25,171.75,171.79,7073.0,171.321,171.321,170.8237,170.8635,7073.0
2022-08-08 13:00:00,171.76,171.76,171.45,171.59,8218.0,170.8336,170.8336,170.5253,170.6646,8218.0
2022-08-08 13:05:00,171.7,171.93,171.68,171.68,3722.0,170.774,171.0027,170.7541,170.7541,3722.0
2022-08-08 13:10:00,171.58,171.72,171.39,171.72,3900.0,170.6546,170.7939,170.4656,170.7939,3900.0
2022-08-08 13:15:00,171.65,171.96,171.6,171.96,9979.0,170.7242,171.0326,170.6745,171.0326,9979.0
2022-08-08 13:20:00,171.97,172.02,171.46,171.71,6120.0,171.0425,171.0922,170.5353,170.7839,6120.0
2022-08-08 13:25:00,171.65,171.65,171.27,171.27,4300.0,170.7242,170.7242,170.3463,170.3463,4300.0
2022-08-08 13:30:00,171.44,171.59,171.31,171.46,8732.0,170.5154,170.6646,170.3861,170.5353,8732.0
2022-08-08 13:35:00,171.45,171.46,171.24,171.41,4823.0,170.5253,170.5353,170.3164,170.4855,4823.0
2022-08-08 13:40:00,171.46,172.15,171.44,172.08,7157.0,170.5353,171.2215,170.5154,171.1519,7157.0
2022-08-08 13:45:00,172.02,172.38,171.58,171.79,9287.0,171.0922,171.4503,170.6546,170.8635,9287.0
2022-08-08 13:50:00,171.76,172.2,171.71,172.19,7976.0,170.8336,171.2713,170.7839,171.2613,7976.0
2022-08-08 13:55:00,172.2,172.25,171.99,172.06,2983.0,171.2713,171.321,171.0624,171.132,2983.0
2022-08-08 14:00:00,172.03,172.06,171.15,171.15,8053.0,171.1022,171.132,170.2269,170.2269,8053.0
2022-08-08 14:05:00,171.12,171.52,170.87,171.46,13588.0,170.1971,170.5949,169.9484,170.5353,13588.0
2022-08-08 14:10:00,171.51,171.51,171.21,171.23,6971.0,170.585,170.585,170.2866,170.3065,6971.0
2022-08-08 14:15:00,171.26,171.4,170.84,171.13,10050.0,170.3363,170.4756,169.9186,170.207,10050.0
2022-08-08 14:20:00,171.18,171.18,170.95,171.06,3589.0,170.2568,170.2568,170.028,170.1374,3589.0
2022-08-08 14:25:00,171.1,171.19,170.8,171.13,7751.0,170.1772,170.2667,169.8788,170.207,7751.0
2022-08-08 14:30:00,171.13,171.41,170.98,171.24,6302.0,170.207,170.4855,170.0578,170.3164,6302.0
2022-08-08 14:35:00,171.15,171.15,170.71,170.82,5969.0,170.2269,170.2269,169.7893,169.8987,5969.0
2022-08-08 14:40:00,170.85,170.97,170.69,170.84,6712.0,169.9285,170.0479,169.7694,169.9186,6712.0
2022-08-08 14:45:00,170.87,171.06,170.5,170.92,21756.0,169.9484,170.1374,169.5804,169.9982,21756.0
2022-08-08 14:50:00,170.92,171.03,170.4,170.41,10471.0,169.9982,170.1076,169.481,169.4909,10471.0
2022-08-08 14:55:00,170.42,170.73,170.35,170.67,12337.0,169.5009,169.8092,169.4312,169.7495,12337.0
2022-08-08 15:00:00,170.8,170.85,170.66,170.77,6097.0,169.8788,169.9285,169.7396,169.849,6097.0
2022-08-08 15:05:00,170.73,170.8,170.54,170.62,10595.0,169.8092,169.8788,169.6202,169.6998,10595.0
2022-08-08 15:10:00,170.57,170.73,170.38,170.73,12340.0,169.6501,169.8092,169.4611,169.8092,12340.0
2022-08-08 15:15:00,170.67,170.67,170.21,170.45,18745.0,169.7495,169.7495,169.292,169.5307,18745.0
2022-08-08 15:20:00,170.46,170.95,170.35,170.81,18086.0,169.5407,170.028,169.4312,169.8888,18086.0
2022-08-08 15:25:00,170.79,171.02,170.73,170.77,12349.0,169.8689,170.0976,169.8092,169.849,12349.0
2022-08-08 15:30:00,170.76,170.76,170.3,170.7,14374.0,169.839,169.839,169.3815,169.7794,14374.0
2022-08-08 15:35:00,170.67,170.8,170.48,170.78,12376.0,169.7495,169.8788,169.5605,169.8589,12376.0
2022-08-08 15:40:00,170.8,171.01,170.73,170.86,10983.0,169.8788,170.0877,169.8092,169.9385,10983.0
2022-08-08 15:45:00,170.81,170.81,170.38,170.48,16431.0,169.8888,169.8888,169.4611,169.5605,16431.0
2022-08-08 15:50:00,170.51,170.52,170.13,170.47,22884.0,169.5904,169.6003,169.2124,169.5506,22884.0
2022-08-08 15:55:00,170.46,170.47,170.18,170.26,28033.0,169.5407,169.5506,169.2622,169.3417,28033.0
2022-08-09 09:30:00,168.74,169.4,167.46,167.56,42018.0,167.8299,168.4864,166.5568,166.6563,42018.0
2022-08-09 09:35:00,167.62,168.31,167.26,168.31,39950.0,166.716,167.4022,166.3579,167.4022,39950.0
2022-08-09 09:40:00,168.51,168.84,167.59,168.49,28640.0,167.6012,167.9294,166.6861,167.5813,28640.0
2022-08-09 09:45:00,168.54,168.77,167.99,168.16,14894.0,167.631,167.8598,167.084,167.2531,14894.0
2022-08-09 09:50:00,168.15,168.21,167.3,167.42,14123.0,167.2431,167.3028,166.3977,166.517,14123.0
2022-08-09 09:55:00,167.47,167.62,166.92,167.05,19765.0,166.5668,166.716,166.0197,166.149,19765.0
2022-08-09 10:00:00,167.04,167.51,166.61,167.49,17882.0,166.1391,166.6066,165.7114,166.5867,17882.0
2022-08-09 10:05:00,167.45,167.6,167.04,167.04,8364.0,166.5469,166.6961,166.1391,166.1391,8364.0
2022-08-09 10:10:00,167.0,167.77,166.88,167.52,15694.0,166.0993,166.8652,165.98,166.6165,15694.0
2022-08-09 10:15:00,167.46,167.65,167.18,167.48,8312.0,166.5568,166.7458,166.2783,166.5767,8312.0
2022-08-09 10:20:00,167.62,167.87,167.14,167.36,9397.0,166.716,166.9646,166.2386,166.4574,9397.0
2022-08-09 10:25:00,167.32,167.87,167.32,167.87,11018.0,166.4176,166.9646,166.4176,166.9646,11018.0
2022-08-09 10:30:00,167.91,168.1,167.6,167.98,10204.0,167.0044,167.1934,166.6961,167.074,10204.0
2022-08-09 10:35:00,168.0,168.0,167.4,167.44,11527.0,167.0939,167.0939,166.4972,166.5369,11527.0
2022-08-09 10:40:00,167.41,167.7,167.1,167.47,14642.0,166.5071,166.7955,166.1988,166.5668,14642.0
2022-08-09 10:45:00,167.39,167.63,167.0,167.6,11904.0,166.4872,166.7259,166.0993,166.6961,11904.0
2022-08-09 10:50:00,167.67,167.97,167.4,167.4,7848.0,166.7657,167.0641,166.4972,166.4972,7848.0
2022-08-09 10:55:00,167.33,167.5,167.19,167.32,11609.0,166.4275,166.5966,166.2883,166.4176,11609.0
2022-08-09 11:00:00,167.32,167.41,166.8,166.8,14190.0,166.4176,166.5071,165.9004,165.9004,14190.0
2022-08-09 11:05:00,166.75,167.16,166.73,166.94,29791.0,165.8507,166.2584,165.8308,166.0396,29791.0
2022-08-09 11:10:00,166.9,167.7,166.86,167.7,10957.0,165.9999,166.7955,165.9601,166.7955,10957.0
2022-08-09 11:15:00,167.72,167.93,167.56,167.65,15808.0,166.8154,167.0243,166.6563,166.7458,15808.0
2022-08-09 11:20:00,167.62,168.13,167.62,168.12,14674.0,166.716,167.2232,166.716,167.2133,14674.0
2022-08-09 11:25:00,168.1,168.44,167.91,167.99,27775.0,167.1934,167.5315,167.0044,167.084,27775.0
2022-08-09 11:30:00,168.0,168.0,167.55,167.59,7844.0,167.0939,167.0939,166.6463,166.6861,7844.0
2022-08-09 11:35:00,167.61,167.95,167.56,167.87,10920.0,166.706,167.0442,166.6563,166.9646,10920.0
2022-08-09 11:40:00,167.86,168.22,167.82,167.82,8919.0,166.9547,167.3127,166.9149,166.9149,8919.0
2022-08-09 11:45:00,167.79,168.23,167.79,168.0,14708.0,166.8851,167.3227,166.8851,167.0939,14708.0
2022-08-09 11:50:00,167.97,168.04,167.59,167.98,9300.0,167.0641,167.1337,166.6861,167.074,9300.0
2022-08-09 11:55:00,168.0,168.06,167.67,167.67,8430.0,167.0939,167.1536,166.7657,166.7657,8430.0
2022-08-09 12:00:00,167.67,167.79,167.4,167.61,7581.0,166.7657,166.8851,166.4972,166.706,7581.0
2022-08-09 12:05:00,167.62,167.68,167.39,167.4,7333.0,166.716,166.7756,166.4872,166.4972,7333.0
2022-08-09 12:10:00,167.39,167.46,167.14,167.24,6843.0,166.4872,166.5568,166.2386,166.338,6843.0
2022-08-09 12:15:00,167.26,167.48,167.2,167.2,6995.0,166.3579,166.5767,166.2982,166.2982,6995.0
2022-08-09 12:20:00,167.28,167.37,166.99,167.03,9735.0,166.3778,166.4673,166.0894,166.1291,9735.0
2022-08-09 12:25:00,167.05,167.3,166.92,166.96,6170.0,166.149,166.3977,166.0197,166.0595,6170.0
2022-08-09 12:30:00,166.94,167.2,166.91,167.14,7180.0,166.0396,166.2982,166.0098,166.2386,7180.0
2022-08-09 12:35:00,167.1,167.37,167.09,167.34,5554.0,166.1988,166.4673,166.1888,166.4375,5554.0
2022-08-09 12:40:00,167.34,167.41,167.22,167.41,4255.0,166.4375,166.5071,166.3181,166.5071,4255.0
2022-08-09 12:45:00,167.4,167.44,167.13,167.27,7853.0,166.4972,166.5369,166.2286,166.3679,7853.0
2022-08-09 12:50:00,167.24,167.25,167.11,167.17,5990.0,166.338,166.348,166.2087,166.2684,5990.0
2022-08-09 12:55:00,167.23,167.34,167.08,167.33,7900.0,166.3281,166.4375,166.1789,166.4275,7900.0
2022-08-09 13:00:00,167.33,167.55,167.33,167.52,5598.0,166.4275,166.6463,166.4275,166.6165,5598.0
2022-08-09 13:05:00,167.49,167.56,167.06,167.18,5723.0,166.5867,166.6563,166.159,166.2783,5723.0
2022-08-09 13:10:00,167.21,167.31,167.13,167.31,5797.0,166.3082,166.4076,166.2286,166.4076,5797.0
2022-08-09 13:15:00,167.25,167.46,167.22,167.22,6096.0,166.348,166.5568,166.3181,166.3181,6096.0
2022-08-09 13:20:00,167.21,167.35,167.05,167.31,6004.0,166.3082,166.4474,166.149,166.4076,6004.0
2022-08-09 13:25:00,167.3,167.36,167.2,167.34,6004.0,166.3977,166.4574,166.2982,166.4375,6004.0
2022-08-09 13:30:00,167.31,167.33,166.98,167.02,7308.0,166.4076,166.4275,166.0794,166.1192,7308.0
2022-08-09 13:35:00,167.02,167.02,166.85,166.85,8006.0,166.1192,166.1192,165.9501,165.9501,8006.0
2022-08-09 13:40:00,166.77,166.94,166.6,166.92,11594.0,165.8706,166.0396,165.7015,166.0197,11594.0
2022-08-09 13:45:00,166.91,167.24,166.75,167.08,9636.0,166.0098,166.338,165.8507,166.1789,9636.0
2022-08-09 13:50:00,167.12,167.41,167.1,167.4,21148.0,166.2187,166.5071,166.1988,166.4972,21148.0
2022-08-09 13:55:00,167.39,167.93,167.38,167.73,13241.0,166.4872,167.0243,166.4773,166.8254,13241.0
2022-08-09 14:00:00,167.75,168.02,167.75,167.84,10448.0,166.8453,167.1138,166.8453,166.9348,10448.0
2022-08-09 14:05:00,167.84,167.96,167.78,167.91,11611.0,166.9348,167.0541,166.8751,167.0044,11611.0
2022-08-09 14:10:00,167.86,167.9,167.73,167.83,8577.0,166.9547,166.9945,166.8254,166.9248,8577.0
2022-08-09 14:15:00,167.81,167.82,167.56,167.56,9780.0,166.9049,166.9149,166.6563,166.6563,9780.0
2022-08-09 14:20:00,167.54,167.71,167.46,167.52,8387.0,166.6364,166.8055,166.5568,166.6165,8387.0
2022-08-09 14:25:00,167.49,167.6,167.36,167.6,8650.0,166.5867,166.6961,166.4574,166.6961,8650.0
2022-08-09 14:30:00,167.44,167.56,167.33,167.47,7851.0,166.5369,166.6563,166.4275,166.5668,7851.0
2022-08-09 14:35:00,167.46,167.59,167.38,167.49,6200.0,166.5568,166.6861,166.4773,166.5867,6200.0
2022-08-09 14:40:00,167.51,167.53,167.22,167.3,5648.0,166.6066,166.6265,166.3181,166.3977,5648.0
2022-08-09 14:45:00,167.36,167.76,167.33,167.7,17257.0,166.4574,166.8552,166.4275,166.7955,17257.0
2022-08-09 14:50:00,167.73,168.25,167.7,168.22,30227.0,166.8254,167.3426,166.7955,167.3127,30227.0
2022-08-09 14:55:00,168.19,168.59,168.14,168.27,19223.0,167.2829,167.6807,167.2332,167.3625,19223.0
2022-08-09 15:00:00,168.24,168.35,168.05,168.05,12138.0,167.3326,167.442,167.1436,167.1436,12138.0
2022-08-09 15:05:00,168.06,168.1,167.69,168.06,13863.0,167.1536,167.1934,166.7856,167.1536,13863.0
2022-08-09 15:10:00,168.05,168.05,167.81,167.86,10259.0,167.1436,167.1436,166.9049,166.9547,10259.0
2022-08-09 15:15:00,167.92,168.63,167.92,168.44,14909.0,167.0143,167.7205,167.0143,167.5315,14909.0
2022-08-09 15:20:00,168.45,168.68,168.39,168.6,14183.0,167.5415,167.7703,167.4818,167.6907,14183.0
2022-08-09 15:25:00,168.59,168.8,168.53,168.54,12084.0,167.6807,167.8896,167.6211,167.631,12084.0
2022-08-09 15:30:00,168.55,168.63,168.41,168.43,10552.0,167.641,167.7205,167.5017,167.5216,10552.0
2022-08-09 15:35:00,168.42,168.51,168.38,168.42,14645.0,167.5117,167.6012,167.4719,167.5117,14645.0
2022-08-09 15:40:00,168.45,168.63,168.3,168.3,9904.0,167.5415,167.7205,167.3923,167.3923,9904.0
2022-08-09 15:45:00,168.23,168.52,168.22,168.45,15113.0,167.3227,167.6111,167.3127,167.5415,15113.0
2022-08-09 15:50:00,168.47,168.66,168.37,168.39,24392.0,167.5614,167.7504,167.4619,167.4818,24392.0
2022-08-09 15:55:00,168.48,168.75,168.46,168.57,21019.0,167.5713,167.8399,167.5514,167.6608,21019.0
2022-08-10 09:30:00,175.99,176.59,174.0,174.04,63921.0,175.0408,175.6376,173.0616,173.1013,63921.0
2022-08-10 09:35:00,174.09,177.18,174.09,176.51,100584.0,173.1511,176.2244,173.1511,175.558,100584.0
2022-08-10 09:40:00,176.56,178.05,176.49,177.62,76242.0,175.6078,177.0897,175.5381,176.662,76242.0
2022-08-10 09:45:00,177.85,179.12,177.54,178.83,91224.0,176.8908,178.1539,176.5825,177.8655,91224.0
2022-08-10 09:50:00,178.89,179.14,177.32,177.41,54046.0,177.9252,178.1738,176.3637,176.4532,54046.0
2022-08-10 09:55:00,177.44,177.85,176.86,177.39,33701.0,176.483,176.8908,175.9061,176.4333,33701.0
2022-08-10 10:00:00,177.3,177.49,176.81,176.9,24754.0,176.3438,176.5327,175.8564,175.9459,24754.0
2022-08-10 10:05:00,176.92,177.1,176.29,176.9,34710.0,175.9658,176.1448,175.3392,175.9459,34710.0
2022-08-10 10:10:00,176.9,177.23,176.25,176.61,29879.0,175.9459,176.2741,175.2994,175.6575,29879.0
2022-08-10 10:15:00,176.63,177.37,176.36,176.41,25434.0,175.6774,176.4134,175.4088,175.4586,25434.0
2022-08-10 10:20:00,176.46,177.27,175.8,177.23,27772.0,175.5083,176.3139,174.8519,176.2741,27772.0
2022-08-10 10:25:00,177.18,177.69,177.12,177.41,21277.0,176.2244,176.7317,176.1647,176.4532,21277.0
2022-08-10 10:30:00,177.45,177.82,177.0,177.75,16870.0,176.493,176.861,176.0454,176.7913,16870.0
2022-08-10 10:35:00,177.85,177.88,177.45,177.71,15653.0,176.8908,176.9206,176.493,176.7515,15653.0
2022-08-10 10:40:00,177.69,178.19,177.6,178.17,23754.0,176.7317,177.229,176.6421,177.2091,23754.0
2022-08-10 10:45:00,178.18,178.31,177.92,178.18,112082.0,177.219,177.3483,176.9604,177.219,112082.0
2022-08-10 10:50:00,178.21,178.77,178.21,178.6,20410.0,177.2489,177.8058,177.2489,177.6367,20410.0
2022-08-10 10:55:00,178.61,178.7,178.2,178.67,26829.0,177.6467,177.7362,177.2389,177.7064,26829.0
2022-08-10 11:00:00,178.66,179.91,178.64,179.88,45034.0,177.6964,178.9397,177.6765,178.9098,45034.0
2022-08-10 11:05:00,179.88,180.47,179.73,179.86,53297.0,178.9098,179.4967,178.7607,178.89,53297.0
2022-08-10 11:10:00,179.85,179.95,179.31,179.74,18995.0,178.88,178.9795,178.3429,178.7706,18995.0
2022-08-10 11:15:00,179.74,179.74,178.94,179.27,22980.0,178.7706,178.7706,177.9749,178.3031,22980.0
2022-08-10 11:20:00,179.2,179.2,178.88,179.09,21728.0,178.2335,178.2335,177.9152,178.1241,21728.0
2022-08-10 11:25:00,179.06,179.11,178.82,178.94,18067.0,178.0943,178.144,177.8556,177.9749,18067.0
2022-08-10 11:30:00,179.0,179.05,178.51,178.57,18581.0,178.0346,178.0843,177.5472,177.6069,18581.0
2022-08-10 11:35:00,178.48,178.51,177.93,177.93,28824.0,177.5174,177.5472,176.9704,176.9704,28824.0
2022-08-10 11:40:00,177.92,178.29,177.85,178.2,14804.0,176.9604,177.3284,176.8908,177.2389,14804.0
2022-08-10 11:45:00,178.2,178.72,178.02,178.71,23438.0,177.2389,177.7561,177.0599,177.7462,23438.0
2022-08-10 11:50:00,178.75,179.12,178.56,179.11,13922.0,177.7859,178.1539,177.597,178.144,13922.0
2022-08-10 11:55:00,179.07,179.07,178.92,179.06,12435.0,178.1042,178.1042,177.955,178.0943,12435.0
2022-08-10 12:00:00,178.98,179.21,178.78,178.99,9197.0,178.0147,178.2435,177.8158,178.0246,9197.0
2022-08-10 12:05:00,178.96,179.06,178.87,178.97,11644.0,177.9948,178.0943,177.9053,178.0048,11644.0
2022-08-10 12:10:00,178.98,179.24,178.91,179.12,8890.0,178.0147,178.2733,177.9451,178.1539,8890.0
2022-08-10 12:15:00,179.16,179.72,178.79,178.79,29071.0,178.1937,178.7507,177.8257,177.8257,29071.0
2022-08-10 12:20:00,178.79,179.0,178.29,178.51,7352.0,177.8257,178.0346,177.3284,177.5472,7352.0
2022-08-10 12:25:00,178.5,178.59,178.25,178.56,13735.0,177.5373,177.6268,177.2886,177.597,13735.0
2022-08-10 12:30:00,178.55,179.11,178.52,179.01,17999.0,177.587,178.144,177.5572,178.0445,17999.0
2022-08-10 12:35:00,178.99,179.15,178.98,179.03,10821.0,178.0246,178.1838,178.0147,178.0644,10821.0
2022-08-10 12:40:00,179.04,179.24,178.72,179.17,11982.0,178.0744,178.2733,177.7561,178.2037,11982.0
2022-08-10 12:45:00,179.17,179.28,178.48,178.84,14716.0,178.2037,178.3131,177.5174,177.8755,14716.0
2022-08-10 12:50:00,178.85,178.96,178.63,178.92,9554.0,177.8854,177.9948,177.6666,177.955,9554.0
2022-08-10 12:55:00,178.93,178.94,178.54,178.65,9114.0,177.965,177.9749,177.5771,177.6865,9114.0
2022-08-10 13:00:00,178.64,178.64,178.09,178.23,14274.0,177.6765,177.6765,177.1295,177.2687,14274.0
2022-08-10 13:05:00,178.21,178.34,177.96,178.29,10177.0,177.2489,177.3782,177.0002,177.3284,10177.0
2022-08-10 13:10:00,178.3,178.6,178.29,178.6,14214.0,177.3384,177.6367,177.3284,177.6367,14214.0
2022-08-10 13:15:00,178.59,178.74,178.43,178.59,10993.0,177.6268,177.776,177.4677,177.6268,10993.0
2022-08-10 13:20:00,178.58,178.67,178.49,178.67,10867.0,177.6169,177.7064,177.5273,177.7064,10867.0
2022-08-10 13:25:00,178.65,178.7,178.38,178.42,12730.0,177.6865,177.7362,177.4179,177.4577,12730.0
2022-08-10 13:30:00,178.43,178.5,178.02,178.39,13700.0,177.4677,177.5373,177.0599,177.4279,13700.0
2022-08-10 13:35:00,178.47,178.52,178.25,178.52,10691.0,177.5074,177.5572,177.2886,177.5572,10691.0
2022-08-10 13:40:00,178.53,178.66,178.4,178.52,16198.0,177.5671,177.6964,177.4378,177.5572,16198.0
2022-08-10 13:45:00,178.56,178.88,178.45,178.87,27481.0,177.597,177.9152,177.4876,177.9053,27481.0
2022-08-10 13:50:00,178.88,178.89,178.65,178.65,8836.0,177.9152,177.9252,177.6865,177.6865,8836.0
2022-08-10 13:55:00,178.64,178.74,178.13,178.35,14926.0,177.6765,177.776,177.1693,177.3881,14926.0
2022-08-10 14:00:00,178.35,178.35,178.15,178.26,6813.0,177.3881,177.3881,177.1892,177.2986,6813.0
2022-08-10 14:05:00,178.26,178.28,177.77,177.79,13715.0,177.2986,177.3185,176.8112,176.8311,13715.0
2022-08-10 14:10:00,177.78,177.87,177.64,177.81,48357.0,176.8212,176.9107,176.6819,176.851,48357.0
2022-08-10 14:15:00,177.84,177.9,177.79,177.86,6889.0,176.8808,176.9405,176.8311,176.9007,6889.0
2022-08-10 14:20:00,177.84,178.09,177.83,177.83,8055.0,176.8808,177.1295,176.8709,176.8709,8055.0
2022-08-10 14:25:00,177.85,177.9,177.71,177.77,6593.0,176.8908,176.9405,176.7515,176.8112,6593.0
2022-08-10 14:30:00,177.66,177.72,177.24,177.65,11430.0,176.7018,176.7615,176.2841,176.6919,11430.0
2022-08-10 14:35:00,177.71,178.0,177.7,177.9,12907.0,176.7515,177.04,176.7416,176.9405,12907.0
2022-08-10 14:40:00,177.93,178.0,177.87,177.93,8985.0,176.9704,177.04,176.9107,176.9704,8985.0
2022-08-10 14:45:00,177.99,178.0,177.59,177.67,9760.0,177.03,177.04,176.6322,176.7118,9760.0
2022-08-10 14:50:00,177.55,177.61,177.4,177.57,13709.0,176.5924,176.6521,176.4432,176.6123,13709.0
2022-08-10 14:55:00,177.53,177.53,177.25,177.42,12328.0,176.5725,176.5725,176.294,176.4631,12328.0
2022-08-10 15:00:00,177.38,177.68,177.27,177.68,11639.0,176.4233,176.7217,176.3139,176.7217,11639.0
2022-08-10 15:05:00,177.68,177.72,177.44,177.64,10759.0,176.7217,176.7615,176.483,176.6819,10759.0
2022-08-10 15:10:00,177.63,177.95,177.59,177.95,12899.0,176.672,176.9903,176.6322,176.9903,12899.0
2022-08-10 15:15:00,177.98,178.0,177.85,177.99,17687.0,177.0201,177.04,176.8908,177.03,17687.0
2022-08-10 15:20:00,177.96,178.06,177.93,177.97,15393.0,177.0002,177.0997,176.9704,177.0101,15393.0
2022-08-10 15:25:00,177.96,178.01,177.72,177.97,14608.0,177.0002,177.0499,176.7615,177.0101,14608.0
2022-08-10 15:30:00,178.0,178.0,177.73,177.92,14219.0,177.04,177.04,176.7714,176.9604,14219.0
2022-08-10 15:35:00,177.95,178.41,177.89,178.4,28370.0,176.9903,177.4478,176.9306,177.4378,28370.0
2022-08-10 15:40:00,178.4,178.48,178.3,178.4,15102.0,177.4378,177.5174,177.3384,177.4378,15102.0
2022-08-10 15:45:00,178.38,178.49,178.16,178.24,17418.0,177.4179,177.5273,177.1991,177.2787,17418.0
2022-08-10 15:50:00,178.25,178.4,178.15,178.25,30699.0,177.2886,177.4378,177.1892,177.2886,30699.0
2022-08-10 15:55:00,178.31,178.43,178.13,178.33,25521.0,177.3483,177.4677,177.1693,177.3682,25521.0
2022-08-11 09:30:00,179.75,181.69,179.4,180.63,64229.0,178.7805,180.7101,178.4324,179.6558,64229.0
2022-08-11 09:35:00,180.57,181.33,179.88,180.81,15765.0,179.5961,180.352,178.9098,179.8348,15765.0
2022-08-11 09:40:00,180.86,182.14,180.86,181.29,36452.0,179.8846,181.1577,179.8846,180.3122,36452.0
2022-08-11 09:45:00,181.0,181.82,180.74,180.93,22017.0,180.0238,180.8394,179.7652,179.9542,22017.0
2022-08-11 09:50:00,180.94,181.2,180.41,180.94,19531.0,179.9641,180.2227,179.437,179.9641,19531.0
2022-08-11 09:55:00,180.95,181.21,180.81,181.09,14792.0,179.9741,180.2327,179.8348,180.1133,14792.0
2022-08-11 10:00:00,181.17,182.0,181.17,181.64,19908.0,180.1929,181.0184,180.1929,180.6604,19908.0
2022-08-11 10:05:00,181.69,181.86,181.16,181.68,17175.0,180.7101,180.8792,180.1829,180.7001,17175.0
2022-08-11 10:10:00,181.7,182.68,181.67,182.35,18588.0,180.72,181.6947,180.6902,181.3665,18588.0
2022-08-11 10:15:00,182.41,183.09,182.28,182.93,29935.0,181.4262,182.1025,181.2969,181.9434,29935.0
2022-08-11 10:20:00,182.98,183.0,181.88,181.89,27252.0,181.9931,182.013,180.8991,180.909,27252.0
2022-08-11 10:25:00,181.92,182.02,181.64,181.64,10030.0,180.9388,181.0383,180.6604,180.6604,10030.0
2022-08-11 10:30:00,181.66,182.14,181.64,181.73,23989.0,180.6802,181.1577,180.6604,180.7499,23989.0
2022-08-11 10:35:00,181.91,182.17,181.72,181.75,13655.0,180.9289,181.1875,180.7399,180.7698,13655.0
2022-08-11 10:40:00,181.73,181.9,180.61,180.86,21720.0,180.7499,180.919,179.6359,179.8846,21720.0
2022-08-11 10:45:00,180.75,180.79,179.98,180.34,19225.0,179.7752,179.8149,179.0093,179.3674,19225.0
2022-08-11 10:50:00,180.35,180.58,180.22,180.4,14005.0,179.3773,179.6061,179.248,179.427,14005.0
2022-08-11 10:55:00,180.36,180.6,180.28,180.52,9869.0,179.3873,179.626,179.3077,179.5464,9869.0
2022-08-11 11:00:00,180.58,180.98,180.2,180.28,9394.0,179.6061,180.0039,179.2281,179.3077,9394.0
2022-08-11 11:05:00,180.27,180.29,178.75,178.81,27766.0,179.2977,179.3176,177.7859,177.8456,27766.0
2022-08-11 11:10:00,178.95,179.4,178.84,179.25,15796.0,177.9849,178.4324,177.8755,178.2832,15796.0
2022-08-11 11:15:00,179.23,179.64,178.22,178.26,14547.0,178.2634,178.6711,177.2588,177.2986,14547.0
2022-08-11 11:20:00,178.23,178.33,177.93,178.21,22637.0,177.2687,177.3682,176.9704,177.2489,22637.0
2022-08-11 11:25:00,178.19,178.71,178.04,178.51,29879.0,177.229,177.7462,177.0798,177.5472,29879.0
2022-08-11 11:30:00,178.5,178.53,178.18,178.27,32453.0,177.5373,177.5671,177.219,177.3085,32453.0
2022-08-11 11:35:00,178.37,178.84,178.37,178.7,7946.0,177.408,177.8755,177.408,177.7362,7946.0
2022-08-11 11:40:00,178.65,179.0,178.61,178.99,6003.0,177.6865,178.0346,177.6467,178.0246,6003.0
2022-08-11 11:45:00,178.92,179.0,178.07,178.07,11241.0,177.955,178.0346,177.1096,177.1096,11241.0
2022-08-11 11:50:00,178.0,178.08,177.34,178.08,13813.0,177.04,177.1196,176.3835,177.1196,13813.0
2022-08-11 11:55:00,178.14,178.48,177.88,178.36,7781.0,177.1792,177.5174,176.9206,177.398,7781.0
2022-08-11 12:00:00,178.35,179.0,178.29,178.83,13963.0,177.3881,178.0346,177.3284,177.8655,13963.0
2022-08-11 12:05:00,178.82,178.84,178.28,178.58,16303.0,177.8556,177.8755,177.3185,177.6169,16303.0
2022-08-11 12:10:00,178.63,178.91,178.41,178.67,14165.0,177.6666,177.9451,177.4478,177.7064,14165.0
2022-08-11 12:15:00,178.53,178.8,178.35,178.48,9363.0,177.5671,177.8357,177.3881,177.5174,9363.0
2022-08-11 12:20:00,178.33,178.42,178.11,178.17,8580.0,177.3682,177.4577,177.1494,177.2091,8580.0
2022-08-11 12:25:00,178.17,178.55,178.13,178.49,6678.0,177.2091,177.587,177.1693,177.5273,6678.0
2022-08-11 12:30:00,178.49,178.79,178.49,178.72,4935.0,177.5273,177.8257,177.5273,177.7561,4935.0
2022-08-11 12:35:00,178.66,178.72,178.54,178.54,6594.0,177.6964,177.7561,177.5771,177.5771,6594.0
2022-08-11 12:40:00,178.55,178.75,178.54,178.71,5860.0,177.587,177.7859,177.5771,177.7462,5860.0
2022-08-11 12:45:00,178.59,178.72,178.35,178.67,7673.0,177.6268,177.7561,177.3881,177.7064,7673.0
2022-08-11 12:50:00,178.59,178.93,178.57,178.81,6317.0,177.6268,177.965,177.6069,177.8456,6317.0
2022-08-11 12:55:00,178.84,178.87,178.64,178.83,6049.0,177.8755,177.9053,177.6765,177.8655,6049.0
2022-08-11 13:00:00,178.84,178.9,178.28,178.31,12375.0,177.8755,177.9351,177.3185,177.3483,12375.0
2022-08-11 13:05:00,178.28,178.6,178.27,178.4,10404.0,177.3185,177.6367,177.3085,177.4378,10404.0
2022-08-11 13:10:00,178.44,178.68,178.44,178.5,6600.0,177.4776,177.7163,177.4776,177.5373,6600.0
2022-08-11 13:15:00,178.5,178.92,178.34,178.8,7350.0,177.5373,177.955,177.3782,177.8357,7350.0
2022-08-11 13:20:00,178.77,179.23,178.77,179.02,9092.0,177.8058,178.2634,177.8058,178.0545,9092.0
2022-08-11 13:25:00,178.99,179.19,178.68,178.7,7741.0,178.0246,178.2236,177.7163,177.7362,7741.0
2022-08-11 13:30:00,178.72,178.77,178.35,178.35,8535.0,177.7561,177.8058,177.3881,177.3881,8535.0
2022-08-11 13:35:00,178.37,178.58,178.37,178.46,8566.0,177.408,177.6169,177.408,177.4975,8566.0
2022-08-11 13:40:00,178.46,178.76,178.32,178.61,6450.0,177.4975,177.7959,177.3583,177.6467,6450.0
2022-08-11 13:45:00,178.57,178.63,178.32,178.34,4458.0,177.6069,177.6666,177.3583,177.3782,4458.0
2022-08-11 13:50:00,178.33,178.65,178.22,178.29,7704.0,177.3682,177.6865,177.2588,177.3284,7704.0
2022-08-11 13:55:00,178.29,178.3,178.0,178.27,8990.0,177.3284,177.3384,177.04,177.3085,8990.0
2022-08-11 14:00:00,178.29,178.29,177.59,177.71,7153.0,177.3284,177.3284,176.6322,176.7515,7153.0
2022-08-11 14:05:00,177.68,177.68,177.36,177.39,15148.0,176.7217,176.7217,176.4034,176.4333,15148.0
2022-08-11 14:10:00,177.41,177.41,176.97,177.11,16887.0,176.4532,176.4532,176.0155,176.1548,16887.0
2022-08-11 14:15:00,177.11,177.41,176.98,177.38,9779.0,176.1548,176.4532,176.0255,176.4233,9779.0
2022-08-11 14:20:00,177.35,177.56,177.17,177.54,10509.0,176.3935,176.6024,176.2145,176.5825,10509.0
2022-08-11 14:25:00,177.5,177.64,177.27,177.29,8258.0,176.5427,176.6819,176.3139,176.3338,8258.0
2022-08-11 14:30:00,177.34,177.42,176.99,177.24,17054.0,176.3835,176.4631,176.0354,176.2841,17054.0
2022-08-11 14:35:00,177.16,177.62,177.16,177.54,9378.0,176.2045,176.662,176.2045,176.5825,9378.0
2022-08-11 14:40:00,177.55,177.71,177.12,177.26,9729.0,176.5924,176.7515,176.1647,176.304,9729.0
2022-08-11 14:45:00,177.25,177.5,176.94,177.47,9419.0,176.294,176.5427,175.9857,176.5128,9419.0
2022-08-11 14:50:00,177.48,177.48,176.74,176.74,17391.0,176.5228,176.5228,175.7868,175.7868,17391.0
2022-08-11 14:55:00,176.75,177.39,176.75,177.22,10311.0,175.7967,176.4333,175.7967,176.2642,10311.0
2022-08-11 15:00:00,177.27,177.31,177.06,177.3,5902.0,176.3139,176.3537,176.1051,176.3438,5902.0
2022-08-11 15:05:00,177.13,177.17,176.46,176.63,26144.0,176.1747,176.2145,175.5083,175.6774,26144.0
2022-08-11 15:10:00,176.7,176.81,176.39,176.81,9672.0,175.747,175.8564,175.4387,175.8564,9672.0
2022-08-11 15:15:00,176.84,177.25,176.79,177.11,14790.0,175.8862,176.294,175.8365,176.1548,14790.0
2022-08-11 15:20:00,177.11,177.39,177.03,177.19,10560.0,176.1548,176.4333,176.0752,176.2344,10560.0
2022-08-11 15:25:00,177.16,177.42,177.1,177.36,7137.0,176.2045,176.4631,176.1448,176.4034,7137.0
2022-08-11 15:30:00,177.38,177.62,177.13,177.58,10555.0,176.4233,176.662,176.1747,176.6222,10555.0
2022-08-11 15:35:00,177.47,177.48,177.23,177.38,12941.0,176.5128,176.5228,176.2741,176.4233,12941.0
2022-08-11 15:40:00,177.34,177.52,177.26,177.3,14676.0,176.3835,176.5626,176.304,176.3438,14676.0
2022-08-11 15:45:00,177.33,177.33,176.9,176.97,17489.0,176.3736,176.3736,175.9459,176.0155,17489.0
2022-08-11 15:50:00,176.94,177.67,176.86,177.63,27387.0,175.9857,176.7118,175.9061,176.672,27387.0
2022-08-11 15:55:00,177.61,177.69,177.25,177.47,22409.0,176.6521,176.7317,176.294,176.5128,22409.0
2022-08-12 09:30:00,180.85,181.42,179.73,179.77,42174.0,179.8746,180.4415,178.7607,178.8004,42174.0
2022-08-12 09:35:00,179.71,180.0,179.14,179.64,17115.0,178.7408,179.0292,178.1738,178.6711,17115.0
2022-08-12 09:40:00,179.68,180.83,179.68,180.64,25231.0,178.7109,179.8547,178.7109,179.6657,25231.0
2022-08-12 09:45:00,180.61,181.15,179.53,179.77,17340.0,179.6359,180.173,178.5617,178.8004,17340.0
2022-08-12 09:50:00,179.91,180.46,179.59,179.86,11641.0,178.9397,179.4867,178.6214,178.89,11641.0
2022-08-12 09:55:00,179.83,180.54,179.83,180.42,20403.0,178.8601,179.5663,178.8601,179.4469,20403.0
2022-08-12 10:00:00,180.33,180.33,179.18,179.66,25798.0,179.3574,179.3574,178.2136,178.691,25798.0
2022-08-12 10:05:00,179.77,180.15,179.2,179.88,18256.0,178.8004,179.1784,178.2335,178.9098,18256.0
2022-08-12 10:10:00,179.92,180.67,179.92,180.08,23984.0,178.9496,179.6956,178.9496,179.1088,23984.0
2022-08-12 10:15:00,180.12,180.6,179.88,180.57,8947.0,179.1486,179.626,178.9098,179.5961,8947.0
2022-08-12 10:20:00,180.58,180.62,180.37,180.46,8463.0,179.6061,179.6459,179.3972,179.4867,8463.0
2022-08-12 10:25:00,180.53,180.53,179.94,180.18,9734.0,179.5563,179.5563,178.9695,179.2082,9734.0
2022-08-12 10:30:00,179.99,180.17,179.76,179.79,12118.0,179.0193,179.1983,178.7905,178.8203,12118.0
2022-08-12 10:35:00,179.75,179.99,179.5,179.67,9721.0,178.7805,179.0193,178.5319,178.701,9721.0
2022-08-12 10:40:00,179.64,179.7,179.16,179.32,8404.0,178.6711,178.7308,178.1937,178.3529,8404.0
2022-08-12 10:45:00,179.3,179.45,178.97,179.25,5536.0,178.333,178.4822,178.0048,178.2832,5536.0
2022-08-12 10:50:00,179.2,179.8,179.16,179.8,6014.0,178.2335,178.8303,178.1937,178.8303,6014.0
2022-08-12 10:55:00,179.67,180.15,179.67,180.13,13249.0,178.701,179.1784,178.701,179.1585,13249.0
2022-08-12 11:00:00,180.07,180.53,179.98,180.29,6923.0,179.0988,179.5563,179.0093,179.3176,6923.0
2022-08-12 11:05:00,180.29,180.52,180.26,180.43,7762.0,179.3176,179.5464,179.2878,179.4569,7762.0
2022-08-12 11:10:00,180.4,180.52,180.19,180.47,11813.0,179.427,179.5464,179.2182,179.4967,11813.0
2022-08-12 11:15:00,180.5,180.91,180.42,180.73,15699.0,179.5265,179.9343,179.4469,179.7553,15699.0
2022-08-12 11:20:00,180.75,180.83,180.46,180.73,8697.0,179.7752,179.8547,179.4867,179.7553,8697.0
2022-08-12 11:25:00,180.74,180.82,180.37,180.4,7867.0,179.7652,179.8448,179.3972,179.427,7867.0
2022-08-12 11:30:00,180.49,180.52,180.31,180.45,3804.0,179.5166,179.5464,179.3375,179.4768,3804.0
2022-08-12 11:35:00,180.4,180.72,180.36,180.62,5040.0,179.427,179.7453,179.3873,179.6459,5040.0
2022-08-12 11:40:00,180.61,180.61,180.25,180.37,4913.0,179.6359,179.6359,179.2778,179.3972,4913.0
2022-08-12 11:45:00,180.4,180.8,180.22,180.23,12327.0,179.427,179.8249,179.248,179.258,12327.0
2022-08-12 11:50:00,180.16,180.21,180.0,180.11,8319.0,179.1883,179.2381,179.0292,179.1386,8319.0
2022-08-12 11:55:00,180.18,180.23,179.83,179.93,34028.0,179.2082,179.258,178.8601,178.9596,34028.0
2022-08-12 12:00:00,179.93,180.1,179.85,180.09,10141.0,178.9596,179.1287,178.88,179.1187,10141.0
2022-08-12 12:05:00,180.08,180.26,179.96,180.15,5269.0,179.1088,179.2878,178.9894,179.1784,5269.0
2022-08-12 12:10:00,180.19,180.24,179.89,179.92,8595.0,179.2182,179.2679,178.9198,178.9496,8595.0
2022-08-12 12:15:00,179.93,180.15,179.9,180.13,21799.0,178.9596,179.1784,178.9297,179.1585,21799.0
2022-08-12 12:20:00,180.12,180.23,179.99,180.01,6025.0,179.1486,179.258,179.0193,179.0391,6025.0
2022-08-12 12:25:00,180.03,180.2,179.93,180.17,5083.0,179.059,179.2281,178.9596,179.1983,5083.0
2022-08-12 12:30:00,180.16,180.29,179.97,180.29,5143.0,179.1883,179.3176,178.9994,179.3176,5143.0
2022-08-12 12:35:00,180.4,180.58,180.35,180.44,9123.0,179.427,179.6061,179.3773,179.4668,9123.0
2022-08-12 12:40:00,180.44,180.46,180.22,180.3,4790.0,179.4668,179.4867,179.248,179.3276,4790.0
2022-08-12 12:45:00,180.36,180.4,180.15,180.17,7803.0,179.3873,179.427,179.1784,179.1983,7803.0
2022-08-12 12:50:00,180.24,180.24,179.94,180.02,4550.0,179.2679,179.2679,178.9695,179.0491,4550.0
2022-08-12 12:55:00,180.09,180.14,180.0,180.12,4312.0,179.1187,179.1684,179.0292,179.1486,4312.0
2022-08-12 13:00:00,180.14,180.26,180.06,180.12,2222.0,179.1684,179.2878,179.0889,179.1486,2222.0
2022-08-12 13:05:00,180.13,180.31,180.11,180.24,3400.0,179.1585,179.3375,179.1386,179.2679,3400.0
2022-08-12 13:10:00,180.32,180.4,180.2,180.26,5022.0,179.3475,179.427,179.2281,179.2878,5022.0
2022-08-12 13:15:00,180.27,180.46,180.22,180.34,13818.0,179.2977,179.4867,179.248,179.3674,13818.0
2022-08-12 13:20:00,180.34,180.43,180.2,180.25,2100.0,179.3674,179.4569,179.2281,179.2778,2100.0
2022-08-12 13:25:00,180.27,180.31,179.87,179.98,4714.0,179.2977,179.3375,178.8999,179.0093,4714.0
2022-08-12 13:30:00,180.0,180.01,179.63,179.78,12463.0,179.0292,179.0391,178.6612,178.8104,12463.0
2022-08-12 13:35:00,179.82,179.82,179.3,179.47,6848.0,178.8502,178.8502,178.333,178.5021,6848.0
2022-08-12 13:40:00,179.48,179.63,179.46,179.49,3818.0,178.512,178.6612,178.4921,178.5219,3818.0
2022-08-12 13:45:00,179.48,179.59,179.48,179.57,5700.0,178.512,178.6214,178.512,178.6015,5700.0
2022-08-12 13:50:00,179.49,179.7,179.47,179.59,7701.0,178.5219,178.7308,178.5021,178.6214,7701.0
2022-08-12 13:55:00,179.58,179.6,179.48,179.6,2424.0,178.6115,178.6314,178.512,178.6314,2424.0
2022-08-12 14:00:00,179.65,179.69,179.53,179.64,5103.0,178.6811,178.7209,178.5617,178.6711,5103.0
2022-08-12 14:05:00,179.61,179.65,179.51,179.64,5795.0,178.6413,178.6811,178.5418,178.6711,5795.0
2022-08-12 14:10:00,179.63,179.88,179.6,179.88,9563.0,178.6612,178.9098,178.6314,178.9098,9563.0
2022-08-12 14:15:00,179.82,179.87,179.74,179.81,9369.0,178.8502,178.8999,178.7706,178.8402,9369.0
2022-08-12 14:20:00,179.83,179.84,179.63,179.69,2600.0,178.8601,178.8701,178.6612,178.7209,2600.0
2022-08-12 14:25:00,179.68,179.75,179.56,179.74,5300.0,178.7109,178.7805,178.5916,178.7706,5300.0
2022-08-12 14:30:00,179.73,179.9,179.7,179.86,6771.0,178.7607,178.9297,178.7308,178.89,6771.0
2022-08-12 14:35:00,179.84,179.84,179.54,179.59,11220.0,178.8701,178.8701,178.5717,178.6214,11220.0
2022-08-12 14:40:00,179.63,179.79,179.6,179.74,13823.0,178.6612,178.8203,178.6314,178.7706,13823.0
2022-08-12 14:45:00,179.76,179.86,179.72,179.84,14954.0,178.7905,178.89,178.7507,178.8701,14954.0
2022-08-12 14:50:00,179.87,179.95,179.72,179.74,6772.0,178.8999,178.9795,178.7507,178.7706,6772.0
2022-08-12 14:55:00,179.73,179.88,179.6,179.87,9147.0,178.7607,178.9098,178.6314,178.8999,9147.0
2022-08-12 15:00:00,179.91,179.92,179.72,179.91,8853.0,178.9397,178.9496,178.7507,178.9397,8853.0
2022-08-12 15:05:00,179.84,180.09,179.83,179.89,10197.0,178.8701,179.1187,178.8601,178.9198,10197.0
2022-08-12 15:10:00,179.99,180.24,179.99,180.09,21160.0,179.0193,179.2679,179.0193,179.1187,21160.0
2022-08-12 15:15:00,180.09,180.3,180.09,180.29,9254.0,179.1187,179.3276,179.1187,179.3176,9254.0
2022-08-12 15:20:00,180.28,180.28,179.81,179.86,17421.0,179.3077,179.3077,178.8402,178.89,17421.0
2022-08-12 15:25:00,179.87,180.21,179.87,180.21,5939.0,178.8999,179.2381,178.8999,179.2381,5939.0
2022-08-12 15:30:00,180.24,180.46,180.22,180.41,17893.0,179.2679,179.4867,179.248,179.437,17893.0
2022-08-12 15:35:00,180.42,180.42,180.22,180.32,9376.0,179.4469,179.4469,179.248,179.3475,9376.0
2022-08-12 15:40:00,180.32,180.32,180.08,180.22,12484.0,179.3475,179.3475,179.1088,179.248,12484.0
2022-08-12 15:45:00,180.16,180.16,179.77,180.01,11404.0,179.1883,179.1883,178.8004,179.0391,11404.0
2022-08-12 15:50:00,180.02,180.2,179.91,180.03,25269.0,179.0491,179.2281,178.9397,179.059,25269.0
2022-08-12 15:55:00,180.04,180.47,180.01,180.42,13727.0,179.069,179.4967,179.0391,179.4469,13727.0
2022-08-15 09:30:00,179.02,181.01,179.02,180.9,53686.0,178.0545,180.0338,178.0545,179.9243,53686.0
2022-08-15 09:35:00,181.01,181.14,179.5,180.0,17061.0,180.0338,180.163,178.5319,179.0292,17061.0
2022-08-15 09:40:00,179.96,179.96,178.8,179.45,21155.0,178.9894,178.9894,177.8357,178.4822,21155.0
2022-08-15 09:45:00,179.39,180.02,179.29,179.54,25837.0,178.4225,179.0491,178.323,178.5717,25837.0
2022-08-15 09:50:00,179.59,181.09,179.59,181.02,27198.0,178.6214,180.1133,178.6214,180.0437,27198.0
2022-08-15 09:55:00,181.15,181.44,180.71,180.71,16217.0,180.173,180.4614,179.7354,179.7354,16217.0
2022-08-15 10:00:00,180.73,180.73,179.77,180.09,11422.0,179.7553,179.7553,178.8004,179.1187,11422.0
2022-08-15 10:05:00,180.02,180.24,179.64,179.91,9438.0,179.0491,179.2679,178.6711,178.9397,9438.0
2022-08-15 10:10:00,179.95,180.04,178.69,178.93,21308.0,178.9795,179.069,177.7263,177.965,21308.0
2022-08-15 10:15:00,178.96,178.98,178.23,178.83,21923.0,177.9948,178.0147,177.2687,177.8655,21923.0
2022-08-15 10:20:00,178.73,178.75,178.27,178.56,5758.0,177.766,177.7859,177.3085,177.597,5758.0
2022-08-15 10:25:00,178.5,178.98,178.5,178.81,13616.0,177.5373,178.0147,177.5373,177.8456,13616.0
2022-08-15 10:30:00,178.77,179.78,178.69,179.56,13852.0,177.8058,178.8104,177.7263,178.5916,13852.0
2022-08-15 10:35:00,179.72,179.96,179.45,179.76,10247.0,178.7507,178.9894,178.4822,178.7905,10247.0
2022-08-15 10:40:00,179.7,180.09,179.6,179.74,9756.0,178.7308,179.1187,178.6314,178.7706,9756.0
2022-08-15 10:45:00,179.75,179.86,179.23,179.23,5774.0,178.7805,178.89,178.2634,178.2634,5774.0
2022-08-15 10:50:00,179.28,179.76,179.23,179.63,7623.0,178.3131,178.7905,178.2634,178.6612,7623.0
2022-08-15 10:55:00,179.58,179.67,179.41,179.48,4060.0,178.6115,178.701,178.4424,178.512,4060.0
2022-08-15 11:00:00,179.37,179.85,179.2,179.76,8338.0,178.4026,178.88,178.2335,178.7905,8338.0
2022-08-15 11:05:00,179.8,179.98,179.54,179.7,8605.0,178.8303,179.0093,178.5717,178.7308,8605.0
2022-08-15 11:10:00,179.83,179.83,179.4,179.53,5078.0,178.8601,178.8601,178.4324,178.5617,5078.0
2022-08-15 11:15:00,179.61,180.06,179.46,179.9,6020.0,178.6413,179.0889,178.4921,178.9297,6020.0
2022-08-15 11:20:00,179.91,180.3,179.91,180.14,7244.0,178.9397,179.3276,178.9397,179.1684,7244.0
2022-08-15 11:25:00,180.09,180.11,179.81,179.9,4042.0,179.1187,179.1386,178.8402,178.9297,4042.0
2022-08-15 11:30:00,180.01,180.39,179.97,180.39,5146.0,179.0391,179.4171,178.9994,179.4171,5146.0
2022-08-15 11:35:00,180.47,180.68,180.47,180.65,6993.0,179.4967,179.7055,179.4967,179.6757,6993.0
2022-08-15 11:40:00,180.61,180.8,180.31,180.71,2575.0,179.6359,179.8249,179.3375,179.7354,2575.0
2022-08-15 11:45:00,180.79,181.1,180.79,181.02,8937.0,179.8149,180.1233,179.8149,180.0437,8937.0
2022-08-15 11:50:00,181.02,181.05,180.86,180.87,11856.0,180.0437,180.0735,179.8846,179.8945,11856.0
2022-08-15 11:55:00,180.88,181.09,180.84,180.94,5700.0,179.9045,180.1133,179.8647,179.9641,5700.0
2022-08-15 12:00:00,180.92,180.95,180.73,180.9,4093.0,179.9442,179.9741,179.7553,179.9243,4093.0
2022-08-15 12:05:00,180.93,180.93,180.73,180.74,2393.0,179.9542,179.9542,179.7553,179.7652,2393.0
2022-08-15 12:10:00,180.76,180.98,180.63,180.82,2180.0,179.7851,180.0039,179.6558,179.8448,2180.0
2022-08-15 12:15:00,180.74,181.01,180.73,180.8,2845.0,179.7652,180.0338,179.7553,179.8249,2845.0
2022-08-15 12:20:00,180.78,180.84,180.63,180.69,3227.0,179.805,179.8647,179.6558,179.7155,3227.0
2022-08-15 12:25:00,180.73,180.87,180.72,180.84,3056.0,179.7553,179.8945,179.7453,179.8647,3056.0
2022-08-15 12:30:00,180.74,180.83,180.66,180.74,4999.0,179.7652,179.8547,179.6856,179.7652,4999.0
2022-08-15 12:35:00,180.75,180.77,180.51,180.51,4019.0,179.7752,179.795,179.5364,179.5364,4019.0
2022-08-15 12:40:00,180.54,180.73,180.49,180.7,5962.0,179.5663,179.7553,179.5166,179.7254,5962.0
2022-08-15 12:45:00,180.73,180.85,180.65,180.81,15214.0,179.7553,179.8746,179.6757,179.8348,15214.0
2022-08-15 12:50:00,180.76,180.98,180.68,180.94,12824.0,179.7851,180.0039,179.7055,179.9641,12824.0
2022-08-15 12:55:00,180.94,181.16,180.92,181.01,9079.0,179.9641,180.1829,179.9442,180.0338,9079.0
2022-08-15 13:00:00,181.02,181.08,180.9,181.01,5881.0,180.0437,180.1034,179.9243,180.0338,5881.0
2022-08-15 13:05:00,181.04,181.23,181.01,181.14,5689.0,180.0636,180.2526,180.0338,180.163,5689.0
2022-08-15 13:10:00,181.16,181.2,181.0,181.01,3101.0,180.1829,180.2227,180.0238,180.0338,3101.0
2022-08-15 13:15:00,181.03,181.1,180.89,180.89,4491.0,180.0536,180.1233,179.9144,179.9144,4491.0
2022-08-15 13:20:00,180.88,181.02,180.8,181.01,6942.0,179.9045,180.0437,179.8249,180.0338,6942.0
2022-08-15 13:25:00,181.0,181.1,180.94,181.1,1872.0,180.0238,180.1233,179.9641,180.1233,1872.0
2022-08-15 13:30:00,181.08,181.12,180.94,180.94,1707.0,180.1034,180.1432,179.9641,179.9641,1707.0
2022-08-15 13:35:00,180.99,181.05,180.91,180.91,2147.0,180.0139,180.0735,179.9343,179.9343,2147.0
2022-08-15 13:40:00,180.92,180.93,180.57,180.57,11807.0,179.9442,179.9542,179.5961,179.5961,11807.0
2022-08-15 13:45:00,180.54,180.65,180.41,180.65,4714.0,179.5663,179.6757,179.437,179.6757,4714.0
2022-08-15 13:50:00,180.74,180.85,180.7,180.76,5188.0,179.7652,179.8746,179.7254,179.7851,5188.0
2022-08-15 13:55:00,180.77,180.99,180.71,180.97,22384.0,179.795,180.0139,179.7354,179.994,22384.0
2022-08-15 14:00:00,181.0,181.04,180.83,180.83,8190.0,180.0238,180.0636,179.8547,179.8547,8190.0
2022-08-15 14:05:00,180.76,180.82,180.55,180.61,3488.0,179.7851,179.8448,179.5762,179.6359,3488.0
2022-08-15 14:10:00,180.53,180.58,180.37,180.58,4316.0,179.5563,179.6061,179.3972,179.6061,4316.0
2022-08-15 14:15:00,180.65,180.9,180.65,180.86,16956.0,179.6757,179.9243,179.6757,179.8846,16956.0
2022-08-15 14:20:00,180.89,180.92,180.64,180.71,2842.0,179.9144,179.9442,179.6657,179.7354,2842.0
2022-08-15 14:25:00,180.7,180.91,180.68,180.91,5518.0,179.7254,179.9343,179.7055,179.9343,5518.0
2022-08-15 14:30:00,180.96,181.11,180.82,181.04,5493.0,179.984,180.1332,179.8448,180.0636,5493.0
2022-08-15 14:35:00,181.04,181.1,180.87,181.1,5175.0,180.0636,180.1233,179.8945,180.1233,5175.0
2022-08-15 14:40:00,181.09,181.09,180.87,181.04,8841.0,180.1133,180.1133,179.8945,180.0636,8841.0
2022-08-15 14:45:00,181.01,181.03,180.73,180.99,4689.0,180.0338,180.0536,179.7553,180.0139,4689.0
2022-08-15 14:50:00,180.98,181.06,180.88,181.06,3990.0,180.0039,180.0835,179.9045,180.0835,3990.0
2022-08-15 14:55:00,181.1,181.28,181.07,181.19,8641.0,180.1233,180.3023,180.0934,180.2128,8641.0
2022-08-15 15:00:00,181.23,181.36,181.13,181.3,6141.0,180.2526,180.3819,180.1531,180.3222,6141.0
2022-08-15 15:05:00,181.37,181.38,181.09,181.09,5048.0,180.3918,180.4018,180.1133,180.1133,5048.0
2022-08-15 15:10:00,180.99,181.24,180.97,181.13,5170.0,180.0139,180.2625,179.994,180.1531,5170.0
2022-08-15 15:15:00,181.13,181.26,181.09,181.23,3704.0,180.1531,180.2824,180.1133,180.2526,3704.0
2022-08-15 15:20:00,181.22,181.38,181.22,181.33,5103.0,180.2426,180.4018,180.2426,180.352,5103.0
2022-08-15 15:25:00,181.33,181.38,181.02,181.09,14071.0,180.352,180.4018,180.0437,180.1133,14071.0
2022-08-15 15:30:00,181.07,181.17,180.88,181.17,13575.0,180.0934,180.1929,179.9045,180.1929,13575.0
2022-08-15 15:35:00,181.09,181.23,181.05,181.08,7100.0,180.1133,180.2526,180.0735,180.1034,7100.0
2022-08-15 15:40:00,181.12,181.13,180.96,181.02,9351.0,180.1432,180.1531,179.984,180.0437,9351.0
2022-08-15 15:45:00,181.0,181.2,180.99,181.1,11025.0,180.0238,180.2227,180.0139,180.1233,11025.0
2022-08-15 15:50:00,181.14,181.21,180.59,180.65,18925.0,180.163,180.2327,179.616,179.6757,18925.0
2022-08-15 15:55:00,180.58,180.8,180.57,180.72,9354.0,179.6061,179.8249,179.5961,179.7453,9354.0
2022-08-16 09:30:00,179.33,180.3,179.07,179.13,42083.0,178.3628,179.3276,178.1042,178.1639,42083.0
2022-08-16 09:35:00,179.14,179.5,178.13,178.73,41056.0,178.1738,178.5319,177.1693,177.766,41056.0
2022-08-16 09:40:00,178.75,178.87,178.25,178.34,28699.0,177.7859,177.9053,177.2886,177.3782,28699.0
2022-08-16 09:45:00,178.37,179.05,177.67,177.68,38945.0,177.408,178.0843,176.7118,176.7217,38945.0
2022-08-16 09:50:00,177.64,178.4,177.47,178.32,25961.0,176.6819,177.4378,176.5128,177.3583,25961.0
2022-08-16 09:55:00,178.16,179.2,178.14,178.83,17085.0,177.1991,178.2335,177.1792,177.8655,17085.0
2022-08-16 10:00:00,178.72,178.88,177.88,178.14,18159.0,177.7561,177.9152,176.9206,177.1792,18159.0
2022-08-16 10:05:00,178.03,178.6,178.0,178.6,10369.0,177.0698,177.6367,177.04,177.6367,10369.0
2022-08-16 10:10:00,178.62,179.35,178.5,178.99,19086.0,177.6566,178.3827,177.5373,178.0246,19086.0
2022-08-16 10:15:00,178.85,179.06,178.26,178.88,12890.0,177.8854,178.0943,177.2986,177.9152,12890.0
2022-08-16 10:20:00,178.85,179.02,178.42,178.53,7963.0,177.8854,178.0545,177.4577,177.5671,7963.0
2022-08-16 10:25:00,178.45,178.45,177.89,177.98,17384.0,177.4876,177.4876,176.9306,177.0201,17384.0
2022-08-16 10:30:00,177.94,177.94,177.06,177.16,20985.0,176.9803,176.9803,176.1051,176.2045,20985.0
2022-08-16 10:35:00,177.14,177.48,177.14,177.2,15819.0,176.1846,176.5228,176.1846,176.2443,15819.0
2022-08-16 10:40:00,177.21,177.65,177.08,177.51,19651.0,176.2542,176.6919,176.1249,176.5526,19651.0
2022-08-16 10:45:00,177.55,177.99,177.55,177.88,10515.0,176.5924,177.03,176.5924,176.9206,10515.0
2022-08-16 10:50:00,177.85,178.3,177.85,178.18,8876.0,176.8908,177.3384,176.8908,177.219,8876.0
2022-08-16 10:55:00,178.14,178.25,177.65,177.75,13814.0,177.1792,177.2886,176.6919,176.7913,13814.0
2022-08-16 11:00:00,177.75,178.25,177.69,177.69,8836.0,176.7913,177.2886,176.7317,176.7317,8836.0
2022-08-16 11:05:00,177.72,178.12,177.68,177.75,15648.0,176.7615,177.1593,176.7217,176.7913,15648.0
2022-08-16 11:10:00,177.92,178.17,177.82,178.0,14968.0,176.9604,177.2091,176.861,177.04,14968.0
2022-08-16 11:15:00,178.0,178.41,177.93,178.41,16546.0,177.04,177.4478,176.9704,177.4478,16546.0
2022-08-16 11:20:00,178.45,178.64,178.31,178.54,28398.0,177.4876,177.6765,177.3483,177.5771,28398.0
2022-08-16 11:25:00,178.39,178.85,178.28,178.84,11194.0,177.4279,177.8854,177.3185,177.8755,11194.0
2022-08-16 11:30:00,178.82,179.25,178.81,179.07,13786.0,177.8556,178.2832,177.8456,178.1042,13786.0
2022-08-16 11:35:00,179.04,179.2,178.79,179.16,4909.0,178.0744,178.2335,177.8257,178.1937,4909.0
2022-08-16 11:40:00,179.17,179.24,179.04,179.22,5060.0,178.2037,178.2733,178.0744,178.2534,5060.0
2022-08-16 11:45:00,179.17,179.6,179.15,179.36,5721.0,178.2037,178.6314,178.1838,178.3926,5721.0
2022-08-16 11:50:00,179.36,179.91,179.28,179.9,10912.0,178.3926,178.9397,178.3131,178.9297,10912.0
2022-08-16 11:55:00,179.93,180.1,179.73,179.98,25509.0,178.9596,179.1287,178.7607,179.0093,25509.0
2022-08-16 12:00:00,179.97,180.05,179.5,179.53,10972.0,178.9994,179.0789,178.5319,178.5617,10972.0
2022-08-16 12:05:00,179.57,179.65,179.28,179.32,11714.0,178.6015,178.6811,178.3131,178.3529,11714.0
2022-08-16 12:10:00,179.32,179.45,179.19,179.34,4426.0,178.3529,178.4822,178.2236,178.3728,4426.0
2022-08-16 12:15:00,179.36,179.67,179.34,179.67,4924.0,178.3926,178.701,178.3728,178.701,4924.0
2022-08-16 12:20:00,179.61,179.61,179.21,179.34,6948.0,178.6413,178.6413,178.2435,178.3728,6948.0
2022-08-16 12:25:00,179.26,179.26,178.79,178.87,14561.0,178.2932,178.2932,177.8257,177.9053,14561.0
2022-08-16 12:30:00,178.82,179.07,178.8,178.89,8018.0,177.8556,178.1042,177.8357,177.9252,8018.0
2022-08-16 12:35:00,178.85,179.0,178.6,178.6,5161.0,177.8854,178.0346,177.6367,177.6367,5161.0
2022-08-16 12:40:00,178.62,178.69,178.44,178.49,6468.0,177.6566,177.7263,177.4776,177.5273,6468.0
2022-08-16 12:45:00,178.55,178.89,178.55,178.78,5479.0,177.587,177.9252,177.587,177.8158,5479.0
2022-08-16 12:50:00,178.84,179.21,178.79,179.08,5169.0,177.8755,178.2435,177.8257,178.1142,5169.0
2022-08-16 12:55:00,179.08,179.3,179.04,179.2,4336.0,178.1142,178.333,178.0744,178.2335,4336.0
2022-08-16 13:00:00,179.25,179.49,179.22,179.48,6437.0,178.2832,178.5219,178.2534,178.512,6437.0
2022-08-16 13:05:00,179.47,179.81,179.46,179.75,9921.0,178.5021,178.8402,178.4921,178.7805,9921.0
2022-08-16 13:10:00,179.73,179.75,179.5,179.75,6251.0,178.7607,178.7805,178.5319,178.7805,6251.0
2022-08-16 13:15:00,179.75,179.93,179.72,179.76,5720.0,178.7805,178.9596,178.7507,178.7905,5720.0
2022-08-16 13:20:00,179.72,179.77,179.54,179.77,7166.0,178.7507,178.8004,178.5717,178.8004,7166.0
2022-08-16 13:25:00,179.75,179.75,179.54,179.54,2917.0,178.7805,178.7805,178.5717,178.5717,2917.0
2022-08-16 13:30:00,179.59,180.1,179.59,180.03,12227.0,178.6214,179.1287,178.6214,179.059,12227.0
2022-08-16 13:35:00,180.06,180.4,179.88,180.36,16744.0,179.0889,179.427,178.9098,179.3873,16744.0
2022-08-16 13:40:00,180.37,180.4,180.24,180.24,3850.0,179.3972,179.427,179.2679,179.2679,3850.0
2022-08-16 13:45:00,180.32,180.47,180.11,180.12,6229.0,179.3475,179.4967,179.1386,179.1486,6229.0
2022-08-16 13:50:00,180.14,180.69,180.06,180.69,12817.0,179.1684,179.7155,179.0889,179.7155,12817.0
2022-08-16 13:55:00,180.7,180.74,180.46,180.59,5213.0,179.7254,179.7652,179.4867,179.616,5213.0
2022-08-16 14:00:00,180.58,180.78,180.48,180.62,7016.0,179.6061,179.805,179.5066,179.6459,7016.0
2022-08-16 14:05:00,180.65,180.86,180.56,180.75,7244.0,179.6757,179.8846,179.5862,179.7752,7244.0
2022-08-16 14:10:00,180.78,180.99,180.78,180.83,7830.0,179.805,180.0139,179.805,179.8547,7830.0
2022-08-16 14:15:00,180.81,180.91,180.75,180.82,5736.0,179.8348,179.9343,179.7752,179.8448,5736.0
2022-08-16 14:20:00,180.79,180.81,180.57,180.68,6298.0,179.8149,179.8348,179.5961,179.7055,6298.0
2022-08-16 14:25:00,180.69,180.78,180.31,180.37,7133.0,179.7155,179.805,179.3375,179.3972,7133.0
2022-08-16 14:30:00,180.38,180.38,179.92,179.92,8300.0,179.4071,179.4071,178.9496,178.9496,8300.0
2022-08-16 14:35:00,179.92,179.92,179.21,179.27,7879.0,178.9496,178.9496,178.2435,178.3031,7879.0
2022-08-16 14:40:00,179.28,179.3,178.53,178.64,10688.0,178.3131,178.333,177.5671,177.6765,10688.0
2022-08-16 14:45:00,178.56,178.56,178.0,178.31,17392.0,177.597,177.597,177.04,177.3483,17392.0
2022-08-16 14:50:00,178.32,178.47,178.16,178.36,10930.0,177.3583,177.5074,177.1991,177.398,10930.0
2022-08-16 14:55:00,178.35,178.89,178.35,178.7,12962.0,177.3881,177.9252,177.3881,177.7362,12962.0
2022-08-16 15:00:00,178.63,178.68,178.33,178.37,8435.0,177.6666,177.7163,177.3682,177.408,8435.0
2022-08-16 15:05:00,178.5,178.88,178.5,178.79,8928.0,177.5373,177.9152,177.5373,177.8257,8928.0
2022-08-16 15:10:00,178.75,178.77,178.58,178.74,3955.0,177.7859,177.8058,177.6169,177.776,3955.0
2022-08-16 15:15:00,178.75,179.02,178.44,179.02,7250.0,177.7859,178.0545,177.4776,178.0545,7250.0
2022-08-16 15:20:00,178.99,179.25,178.82,179.25,12194.0,178.0246,178.2832,177.8556,178.2832,12194.0
2022-08-16 15:25:00,179.27,179.55,179.19,179.4,11919.0,178.3031,178.5816,178.2236,178.4324,11919.0
2022-08-16 15:30:00,179.37,179.62,179.37,179.53,10489.0,178.4026,178.6512,178.4026,178.5617,10489.0
2022-08-16 15:35:00,179.54,179.61,179.21,179.4,9246.0,178.5717,178.6413,178.2435,178.4324,9246.0
2022-08-16 15:40:00,179.37,179.52,179.25,179.31,8346.0,178.4026,178.5518,178.2832,178.3429,8346.0
2022-08-16 15:45:00,179.3,179.85,179.27,179.75,14278.0,178.333,178.88,178.3031,178.7805,14278.0
2022-08-16 15:50:00,179.8,179.92,179.51,179.61,17618.0,178.8303,178.9496,178.5418,178.6413,17618.0
2022-08-16 15:55:00,179.59,179.71,179.43,179.59,17779.0,178.6214,178.7408,178.4623,178.6214,17779.0
2022-08-17 09:30:00,176.55,178.13,176.41,177.32,45426.0,175.5978,177.1693,175.4586,176.3637,45426.0
2022-08-17 09:35:00,177.2,177.91,176.38,176.77,19707.0,176.2443,176.9505,175.4287,175.8166,19707.0
2022-08-17 09:40:00,176.73,176.81,175.41,175.94,28680.0,175.7768,175.8564,174.464,174.9911,28680.0
2022-08-17 09:45:00,175.95,176.3,175.75,176.23,11288.0,175.001,175.3492,174.8021,175.2795,11288.0
2022-08-17 09:50:00,176.37,176.65,175.75,176.36,15769.0,175.4188,175.6973,174.8021,175.4088,15769.0
2022-08-17 09:55:00,176.39,176.87,176.18,176.63,20144.0,175.4387,175.9161,175.2298,175.6774,20144.0
2022-08-17 10:00:00,176.53,176.66,175.89,176.5,20102.0,175.5779,175.7072,174.9414,175.5481,20102.0
2022-08-17 10:05:00,176.55,177.15,176.02,176.11,15780.0,175.5978,176.1946,175.0707,175.1602,15780.0
2022-08-17 10:10:00,176.09,176.29,175.47,175.49,21221.0,175.1403,175.3392,174.5236,174.5435,21221.0
2022-08-17 10:15:00,175.45,175.72,175.07,175.68,17197.0,174.5037,174.7723,174.1258,174.7325,17197.0
2022-08-17 10:20:00,175.75,175.89,175.58,175.6,8974.0,174.8021,174.9414,174.633,174.6529,8974.0
2022-08-17 10:25:00,175.63,176.01,175.63,175.77,10077.0,174.6828,175.0607,174.6828,174.822,10077.0
2022-08-17 10:30:00,175.71,175.72,175.4,175.6,5789.0,174.7623,174.7723,174.454,174.6529,5789.0
2022-08-17 10:35:00,175.63,175.63,174.87,175.17,40461.0,174.6828,174.6828,173.9269,174.2252,40461.0
2022-08-17 10:40:00,175.29,175.76,175.24,175.34,11908.0,174.3446,174.8121,174.2949,174.3943,11908.0
2022-08-17 10:45:00,175.37,175.65,175.28,175.28,6916.0,174.4242,174.7027,174.3347,174.3347,6916.0
2022-08-17 10:50:00,175.35,175.35,174.7,174.82,14057.0,174.4043,174.4043,173.7578,173.8771,14057.0
2022-08-17 10:55:00,174.84,175.03,174.76,174.84,14821.0,173.897,174.086,173.8175,173.897,14821.0
2022-08-17 11:00:00,174.98,175.25,174.95,175.22,20452.0,174.0363,174.3048,174.0064,174.275,20452.0
2022-08-17 11:05:00,175.2,175.29,175.0,175.06,15155.0,174.2551,174.3446,174.0562,174.1158,15155.0
2022-08-17 11:10:00,175.07,175.26,174.93,174.98,19602.0,174.1258,174.3148,173.9865,174.0363,19602.0
2022-08-17 11:15:00,174.97,174.99,174.7,174.92,10511.0,174.0263,174.0462,173.7578,173.9766,10511.0
2022-08-17 11:20:00,174.88,175.0,174.75,174.92,7212.0,173.9368,174.0562,173.8075,173.9766,7212.0
2022-08-17 11:25:00,175.04,175.04,174.73,174.87,12502.0,174.0959,174.0959,173.7876,173.9269,12502.0
2022-08-17 11:30:00,174.89,175.18,174.66,174.68,19627.0,173.9468,174.2352,173.718,173.7379,19627.0
2022-08-17 11:35:00,174.63,174.77,174.37,174.51,21977.0,173.6882,173.8274,173.4296,173.5688,21977.0
2022-08-17 11:40:00,174.52,174.75,174.21,174.42,7691.0,173.5788,173.8075,173.2704,173.4793,7691.0
2022-08-17 11:45:00,174.46,174.79,174.44,174.69,13962.0,173.5191,173.8473,173.4992,173.7478,13962.0
2022-08-17 11:50:00,174.7,175.05,174.51,174.65,15240.0,173.7578,174.1059,173.5688,173.7081,15240.0
2022-08-17 11:55:00,174.69,174.73,174.53,174.54,6212.0,173.7478,173.7876,173.5887,173.5986,6212.0
2022-08-17 12:00:00,174.55,175.05,174.54,174.95,11034.0,173.6086,174.1059,173.5986,174.0064,11034.0
2022-08-17 12:05:00,174.97,175.44,174.96,175.0,15646.0,174.0263,174.4938,174.0164,174.0562,15646.0
2022-08-17 12:10:00,175.0,175.01,174.72,174.77,7286.0,174.0562,174.0661,173.7777,173.8274,7286.0
2022-08-17 12:15:00,174.8,174.92,174.7,174.87,5793.0,173.8572,173.9766,173.7578,173.9269,5793.0
2022-08-17 12:20:00,174.85,175.03,174.74,174.94,7383.0,173.907,174.086,173.7976,173.9965,7383.0
2022-08-17 12:25:00,175.03,175.03,174.83,174.95,6206.0,174.086,174.086,173.8871,174.0064,6206.0
2022-08-17 12:30:00,174.95,175.15,174.87,175.09,6139.0,174.0064,174.2054,173.9269,174.1457,6139.0
2022-08-17 12:35:00,175.07,175.3,174.51,174.74,22116.0,174.1258,174.3545,173.5688,173.7976,22116.0
2022-08-17 12:40:00,174.77,175.74,174.69,175.27,27668.0,173.8274,174.7922,173.7478,174.3247,27668.0
2022-08-17 12:45:00,175.25,175.42,175.17,175.18,8436.0,174.3048,174.4739,174.2252,174.2352,8436.0
2022-08-17 12:50:00,175.21,175.29,175.08,175.14,4948.0,174.265,174.3446,174.1357,174.1954,4948.0
2022-08-17 12:55:00,175.2,175.45,175.2,175.4,5375.0,174.2551,174.5037,174.2551,174.454,5375.0
2022-08-17 13:00:00,175.32,175.36,174.92,175.34,6807.0,174.3744,174.4142,173.9766,174.3943,6807.0
2022-08-17 13:05:00,175.42,175.76,175.35,175.44,7998.0,174.4739,174.8121,174.4043,174.4938,7998.0
2022-08-17 13:10:00,175.48,175.71,175.48,175.62,4832.0,174.5336,174.7623,174.5336,174.6728,4832.0
2022-08-17 13:15:00,175.69,175.7,175.18,175.19,8882.0,174.7424,174.7524,174.2352,174.2451,8882.0
2022-08-17 13:20:00,175.23,175.5,175.23,175.37,3700.0,174.2849,174.5535,174.2849,174.4242,3700.0
2022-08-17 13:25:00,175.43,175.79,175.43,175.72,4776.0,174.4838,174.8419,174.4838,174.7723,4776.0
2022-08-17 13:30:00,175.75,175.96,175.5,175.56,8799.0,174.8021,175.011,174.5535,174.6131,8799.0
2022-08-17 13:35:00,175.57,175.67,175.43,175.67,3100.0,174.6231,174.7226,174.4838,174.7226,3100.0
2022-08-17 13:40:00,175.63,175.96,175.63,175.73,4436.0,174.6828,175.011,174.6828,174.7822,4436.0
2022-08-17 13:45:00,175.75,175.76,175.5,175.52,4546.0,174.8021,174.8121,174.5535,174.5734,4546.0
2022-08-17 13:50:00,175.51,175.64,175.44,175.54,5628.0,174.5634,174.6927,174.4938,174.5933,5628.0
2022-08-17 13:55:00,175.5,175.53,175.32,175.37,6018.0,174.5535,174.5833,174.3744,174.4242,6018.0
2022-08-17 14:00:00,175.41,176.38,175.17,175.9,26209.0,174.464,175.4287,174.2252,174.9513,26209.0
2022-08-17 14:05:00,175.9,176.78,175.47,176.63,17037.0,174.9513,175.8266,174.5236,175.6774,17037.0
2022-08-17 14:10:00,176.63,177.25,176.43,177.19,14257.0,175.6774,176.294,175.4785,176.2344,14257.0
2022-08-17 14:15:00,177.27,177.46,176.71,176.85,8766.0,176.3139,176.5029,175.7569,175.8962,8766.0
2022-08-17 14:20:00,176.81,176.97,176.35,176.53,5528.0,175.8564,176.0155,175.3989,175.5779,5528.0
2022-08-17 14:25:00,176.72,177.25,176.67,177.13,5373.0,175.7669,176.294,175.7172,176.1747,5373.0
2022-08-17 14:30:00,177.0,177.35,176.93,177.27,5815.0,176.0454,176.3935,175.9758,176.3139,5815.0
2022-08-17 14:35:00,177.33,177.56,177.25,177.5,10368.0,176.3736,176.6024,176.294,176.5427,10368.0
2022-08-17 14:40:00,177.35,177.37,176.8,176.8,12041.0,176.3935,176.4134,175.8465,175.8465,12041.0
2022-08-17 14:45:00,176.99,176.99,176.6,176.78,4060.0,176.0354,176.0354,175.6475,175.8266,4060.0
2022-08-17 14:50:00,176.84,176.98,176.52,176.52,9547.0,175.8862,176.0255,175.568,175.568,9547.0
2022-08-17 14:55:00,176.5,176.76,176.27,176.27,4958.0,175.5481,175.8067,175.3193,175.3193,4958.0
2022-08-17 15:00:00,176.2,176.5,176.17,176.49,5885.0,175.2497,175.5481,175.2199,175.5381,5885.0
2022-08-17 15:05:00,176.56,176.65,176.29,176.34,5439.0,175.6078,175.6973,175.3392,175.3889,5439.0
2022-08-17 15:10:00,176.35,176.35,175.38,175.7,8964.0,175.3989,175.3989,174.4341,174.7524,8964.0
2022-08-17 15:15:00,175.75,175.8,175.46,175.47,14284.0,174.8021,174.8519,174.5137,174.5236,14284.0
2022-08-17 15:20:00,175.42,175.87,175.23,175.82,16906.0,174.4739,174.9215,174.2849,174.8717,16906.0
2022-08-17 15:25:00,175.82,176.05,175.53,175.84,7778.0,174.8717,175.1005,174.5833,174.8916,7778.0
2022-08-17 15:30:00,175.66,175.7,175.37,175.48,14326.0,174.7126,174.7524,174.4242,174.5336,14326.0
2022-08-17 15:35:00,175.41,175.77,175.41,175.46,10402.0,174.464,174.822,174.464,174.5137,10402.0
2022-08-17 15:40:00,175.47,175.69,175.3,175.4,18451.0,174.5236,174.7424,174.3545,174.454,18451.0
2022-08-17 15:45:00,175.36,175.42,174.96,175.03,16095.0,174.4142,174.4739,174.0164,174.086,16095.0
2022-08-17 15:50:00,175.06,175.2,174.55,174.96,32759.0,174.1158,174.2551,173.6086,174.0164,32759.0
2022-08-17 15:55:00,174.94,174.96,174.63,174.69,18967.0,173.9965,174.0164,173.6882,173.7478,18967.0
2022-08-18 09:30:00,174.27,174.84,172.73,172.97,32841.0,173.3301,173.897,171.7984,172.0371,32841.0
2022-08-18 09:35:00,172.93,173.14,172.37,172.9,25873.0,171.9973,172.2062,171.4403,171.9675,25873.0
2022-08-18 09:40:00,172.94,173.31,172.46,173.31,18333.0,172.0073,172.3753,171.5299,172.3753,18333.0
2022-08-18 09:45:00,173.45,173.56,172.86,172.92,32190.0,172.5145,172.6239,171.9277,171.9874,32190.0
2022-08-18 09:50:00,172.8,173.17,172.5,172.81,22426.0,171.868,172.236,171.5696,171.878,22426.0
2022-08-18 09:55:00,172.9,172.93,172.09,172.29,17026.0,171.9675,171.9973,171.1619,171.3608,17026.0
2022-08-18 10:00:00,172.4,172.58,171.9,172.48,26916.0,171.4702,171.6492,170.9729,171.5498,26916.0
2022-08-18 10:05:00,172.5,173.49,172.45,173.48,30465.0,171.5696,172.5543,171.5199,172.5444,30465.0
2022-08-18 10:10:00,173.4,173.4,172.7,173.22,16306.0,172.4648,172.4648,171.7686,172.2858,16306.0
2022-08-18 10:15:00,173.14,173.68,173.05,173.44,17137.0,172.2062,172.7433,172.1167,172.5046,17137.0
2022-08-18 10:20:00,173.45,173.86,173.39,173.67,20099.0,172.5145,172.9223,172.4548,172.7333,20099.0
2022-08-18 10:25:00,173.61,173.69,173.3,173.42,16461.0,172.6737,172.7532,172.3653,172.4847,16461.0
2022-08-18 10:30:00,173.45,174.06,173.37,174.04,25528.0,172.5145,173.1212,172.435,173.1013,25528.0
2022-08-18 10:35:00,174.06,174.41,173.94,174.36,13450.0,173.1212,173.4693,173.0019,173.4196,13450.0
2022-08-18 10:40:00,174.4,175.0,174.4,174.68,23493.0,173.4594,174.0562,173.4594,173.7379,23493.0
2022-08-18 10:45:00,174.64,174.75,174.36,174.65,11261.0,173.6981,173.8075,173.4196,173.7081,11261.0
2022-08-18 10:50:00,174.64,174.73,174.28,174.28,6614.0,173.6981,173.7876,173.34,173.34,6614.0
2022-08-18 10:55:00,174.26,174.38,174.0,174.34,11346.0,173.3202,173.4395,173.0616,173.3997,11346.0
2022-08-18 11:00:00,174.48,174.93,174.27,174.39,9433.0,173.539,173.9865,173.3301,173.4495,9433.0
2022-08-18 11:05:00,174.41,174.41,174.02,174.22,10199.0,173.4693,173.4693,173.0815,173.2804,10199.0
2022-08-18 11:10:00,174.3,174.91,174.3,174.89,8095.0,173.3599,173.9667,173.3599,173.9468,8095.0
2022-08-18 11:15:00,174.82,175.23,174.61,174.64,18054.0,173.8771,174.2849,173.6683,173.6981,18054.0
2022-08-18 11:20:00,174.66,175.19,174.56,175.19,7823.0,173.718,174.2451,173.6185,174.2451,7823.0
2022-08-18 11:25:00,175.24,175.5,174.99,175.48,13815.0,174.2949,174.5535,174.0462,174.5336,13815.0
2022-08-18 11:30:00,175.49,175.64,175.22,175.33,10622.0,174.5435,174.6927,174.275,174.3844,10622.0
2022-08-18 11:35:00,175.35,175.35,175.11,175.24,7150.0,174.4043,174.4043,174.1656,174.2949,7150.0
2022-08-18 11:40:00,175.25,175.58,175.19,175.32,9403.0,174.3048,174.633,174.2451,174.3744,9403.0
2022-08-18 11:45:00,175.33,175.69,175.33,175.39,9536.0,174.3844,174.7424,174.3844,174.4441,9536.0
2022-08-18 11:50:00,175.44,175.67,175.33,175.39,5975.0,174.4938,174.7226,174.3844,174.4441,5975.0
2022-08-18 11:55:00,175.46,175.76,175.41,175.41,10795.0,174.5137,174.8121,174.464,174.464,10795.0
2022-08-18 12:00:00,175.46,175.7,175.32,175.55,7978.0,174.5137,174.7524,174.3744,174.6032,7978.0
2022-08-18 12:05:00,175.56,175.67,175.26,175.3,9239.0,174.6131,174.7226,174.3148,174.3545,9239.0
2022-08-18 12:10:00,175.3,175.35,175.05,175.13,4100.0,174.3545,174.4043,174.1059,174.1855,4100.0
2022-08-18 12:15:00,175.16,175.22,175.09,175.09,3556.0,174.2153,174.275,174.1457,174.1457,3556.0
2022-08-18 12:20:00,175.1,175.1,174.49,174.55,12086.0,174.1556,174.1556,173.5489,173.6086,12086.0
2022-08-18 12:25:00,174.51,174.65,174.42,174.52,7464.0,173.5688,173.7081,173.4793,173.5788,7464.0
2022-08-18 12:30:00,174.53,174.62,174.38,174.6,5238.0,173.5887,173.6782,173.4395,173.6583,5238.0
2022-08-18 12:35:00,174.5,174.56,174.37,174.48,5600.0,173.5589,173.6185,173.4296,173.539,5600.0
2022-08-18 12:40:00,174.45,174.45,174.15,174.18,6636.0,173.5091,173.5091,173.2107,173.2406,6636.0
2022-08-18 12:45:00,174.16,174.57,174.16,174.5,5475.0,173.2207,173.6285,173.2207,173.5589,5475.0
2022-08-18 12:50:00,174.51,174.67,174.49,174.67,5291.0,173.5688,173.7279,173.5489,173.7279,5291.0
2022-08-18 12:55:00,174.67,174.77,174.42,174.43,4830.0,173.7279,173.8274,173.4793,173.4892,4830.0
2022-08-18 13:00:00,174.49,174.68,174.34,174.52,7678.0,173.5489,173.7379,173.3997,173.5788,7678.0
2022-08-18 13:05:00,174.53,175.0,174.53,174.99,9355.0,173.5887,174.0562,173.5887,174.0462,9355.0
2022-08-18 13:10:00,175.03,175.2,174.79,174.94,8877.0,174.086,174.2551,173.8473,173.9965,8877.0
2022-08-18 13:15:00,174.91,175.17,174.86,175.04,5929.0,173.9667,174.2252,173.9169,174.0959,5929.0
2022-08-18 13:20:00,175.11,175.25,175.06,175.17,5195.0,174.1656,174.3048,174.1158,174.2252,5195.0
2022-08-18 13:25:00,175.18,175.39,175.1,175.38,4900.0,174.2352,174.4441,174.1556,174.4341,4900.0
2022-08-18 13:30:00,175.32,175.39,175.19,175.3,5801.0,174.3744,174.4441,174.2451,174.3545,5801.0
2022-08-18 13:35:00,175.31,175.67,175.31,175.62,8596.0,174.3645,174.7226,174.3645,174.6728,8596.0
2022-08-18 13:40:00,175.69,175.74,175.59,175.64,9011.0,174.7424,174.7922,174.643,174.6927,9011.0
2022-08-18 13:45:00,175.62,175.65,175.2,175.47,12893.0,174.6728,174.7027,174.2551,174.5236,12893.0
2022-08-18 13:50:00,175.41,175.65,175.41,175.46,6636.0,174.464,174.7027,174.464,174.5137,6636.0
2022-08-18 13:55:00,175.44,175.44,175.1,175.25,5578.0,174.4938,174.4938,174.1556,174.3048,5578.0
2022-08-18 14:00:00,175.17,175.34,175.06,175.25,10536.0,174.2252,174.3943,174.1158,174.3048,10536.0
2022-08-18 14:05:00,175.24,175.55,175.16,175.55,11102.0,174.2949,174.6032,174.2153,174.6032,11102.0
2022-08-18 14:10:00,175.54,175.6,175.36,175.4,5815.0,174.5933,174.6529,174.4142,174.454,5815.0
2022-08-18 14:15:00,175.39,175.7,175.37,175.64,6964.0,174.4441,174.7524,174.4242,174.6927,6964.0
2022-08-18 14:20:00,175.54,175.58,175.37,175.5,6598.0,174.5933,174.633,174.4242,174.5535,6598.0
2022-08-18 14:25:00,175.5,175.5,175.16,175.28,5465.0,174.5535,174.5535,174.2153,174.3347,5465.0
2022-08-18 14:30:00,175.24,175.26,175.04,175.19,9493.0,174.2949,174.3148,174.0959,174.2451,9493.0
2022-08-18 14:35:00,175.16,175.25,175.12,175.15,6946.0,174.2153,174.3048,174.1755,174.2054,6946.0
2022-08-18 14:40:00,175.17,175.25,175.07,175.21,9707.0,174.2252,174.3048,174.1258,174.265,9707.0
2022-08-18 14:45:00,175.24,175.25,174.79,174.81,7250.0,174.2949,174.3048,173.8473,173.8672,7250.0
2022-08-18 14:50:00,174.8,175.34,174.78,175.34,14152.0,173.8572,174.3943,173.8374,174.3943,14152.0
2022-08-18 14:55:00,175.31,175.42,175.25,175.35,6009.0,174.3645,174.4739,174.3048,174.4043,6009.0
2022-08-18 15:00:00,175.33,175.44,175.24,175.42,6138.0,174.3844,174.4938,174.2949,174.4739,6138.0
2022-08-18 15:05:00,175.43,175.45,175.24,175.28,8863.0,174.4838,174.5037,174.2949,174.3347,8863.0
2022-08-18 15:10:00,175.3,175.41,175.12,175.35,10789.0,174.3545,174.464,174.1755,174.4043,10789.0
2022-08-18 15:15:00,175.36,175.73,175.21,175.4,17266.0,174.4142,174.7822,174.265,174.454,17266.0
2022-08-18 15:20:00,175.38,175.54,175.16,175.49,16709.0,174.4341,174.5933,174.2153,174.5435,16709.0
2022-08-18 15:25:00,175.46,175.5,175.25,175.27,12642.0,174.5137,174.5535,174.3048,174.3247,12642.0
2022-08-18 15:30:00,175.31,175.43,175.18,175.42,14489.0,174.3645,174.4838,174.2352,174.4739,14489.0
2022-08-18 15:35:00,175.37,175.37,175.07,175.08,13265.0,174.4242,174.4242,174.1258,174.1357,13265.0
2022-08-18 15:40:00,175.09,175.18,174.91,175.16,12667.0,174.1457,174.2352,173.9667,174.2153,12667.0
2022-08-18 15:45:00,175.12,175.21,174.86,174.92,15346.0,174.1755,174.265,173.9169,173.9766,15346.0
2022-08-18 15:50:00,174.9,174.9,174.35,174.53,29998.0,173.9567,173.9567,173.4097,173.5887,29998.0
2022-08-18 15:55:00,174.55,174.58,174.32,174.58,24256.0,173.6086,173.6384,173.3798,173.6384,24256.0
2022-08-19 09:30:00,170.2,172.32,169.97,171.6,54023.0,169.2821,171.3906,169.0533,170.6745,54023.0
2022-08-19 09:35:00,171.76,171.98,170.66,170.75,43735.0,170.8336,171.0525,169.7396,169.8291,43735.0
2022-08-19 09:40:00,170.69,170.75,170.14,170.42,36995.0,169.7694,169.8291,169.2224,169.5009,36995.0
2022-08-19 09:45:00,170.39,170.56,169.97,170.03,39470.0,169.471,169.6401,169.0533,169.113,39470.0
2022-08-19 09:50:00,170.02,170.16,169.59,169.9,30196.0,169.103,169.2423,168.6753,168.9837,30196.0
2022-08-19 09:55:00,169.86,170.38,169.82,170.0,15104.0,168.9439,169.4611,168.9041,169.0831,15104.0
2022-08-19 10:00:00,169.88,170.16,169.48,169.72,24348.0,168.9638,169.2423,168.5659,168.8046,24348.0
2022-08-19 10:05:00,169.83,170.0,169.56,169.6,23673.0,168.914,169.0831,168.6455,168.6853,23673.0
2022-08-19 10:10:00,169.59,169.68,168.69,168.84,32716.0,168.6753,168.7649,167.7802,167.9294,32716.0
2022-08-19 10:15:00,168.84,169.31,168.72,169.09,18761.0,167.9294,168.3969,167.81,168.178,18761.0
2022-08-19 10:20:00,169.24,169.36,168.65,168.69,14113.0,168.3272,168.4466,167.7404,167.7802,14113.0
2022-08-19 10:25:00,168.67,168.77,168.34,168.77,21538.0,167.7603,167.8598,167.4321,167.8598,21538.0
2022-08-19 10:30:00,168.79,168.91,168.44,168.5,37364.0,167.8797,167.999,167.5315,167.5912,37364.0
2022-08-19 10:35:00,168.48,168.76,168.38,168.76,13894.0,167.5713,167.8498,167.4719,167.8498,13894.0
2022-08-19 10:40:00,168.7,169.06,168.5,169.05,10891.0,167.7901,168.1482,167.5912,168.1383,10891.0
2022-08-19 10:45:00,169.04,169.34,168.94,169.13,12852.0,168.1283,168.4267,168.0288,168.2178,12852.0
2022-08-19 10:50:00,169.07,169.07,168.6,168.98,12818.0,168.1581,168.1581,167.6907,168.0686,12818.0
2022-08-19 10:55:00,169.08,169.1,168.66,168.66,9957.0,168.1681,168.188,167.7504,167.7504,9957.0
2022-08-19 11:00:00,168.65,168.82,168.42,168.45,14097.0,167.7404,167.9095,167.5117,167.5415,14097.0
2022-08-19 11:05:00,168.43,168.57,167.93,167.96,27843.0,167.5216,167.6608,167.0243,167.0541,27843.0
2022-08-19 11:10:00,167.93,168.27,167.84,168.25,15170.0,167.0243,167.3625,166.9348,167.3426,15170.0
2022-08-19 11:15:00,168.2,168.36,167.92,168.07,7060.0,167.2928,167.452,167.0143,167.1635,7060.0
2022-08-19 11:20:00,168.13,168.24,167.69,167.96,9935.0,167.2232,167.3326,166.7856,167.0541,9935.0
2022-08-19 11:25:00,167.99,168.25,167.99,168.21,6734.0,167.084,167.3426,167.084,167.3028,6734.0
2022-08-19 11:30:00,168.18,168.18,167.74,167.8,7803.0,167.2729,167.2729,166.8353,166.895,7803.0
2022-08-19 11:35:00,167.8,168.15,167.8,168.0,15616.0,166.895,167.2431,166.895,167.0939,15616.0
2022-08-19 11:40:00,168.0,168.42,168.0,168.42,7924.0,167.0939,167.5117,167.0939,167.5117,7924.0
2022-08-19 11:45:00,168.4,168.86,168.37,168.62,17283.0,167.4918,167.9493,167.4619,167.7106,17283.0
2022-08-19 11:50:00,168.63,168.77,168.39,168.39,6654.0,167.7205,167.8598,167.4818,167.4818,6654.0
2022-08-19 11:55:00,168.36,168.36,168.0,168.0,5350.0,167.452,167.452,167.0939,167.0939,5350.0
2022-08-19 12:00:00,168.07,168.09,167.95,168.07,4653.0,167.1635,167.1834,167.0442,167.1635,4653.0
2022-08-19 12:05:00,168.08,168.08,167.76,167.79,10509.0,167.1735,167.1735,166.8552,166.8851,10509.0
2022-08-19 12:10:00,167.85,168.07,167.81,167.95,10207.0,166.9447,167.1635,166.9049,167.0442,10207.0
2022-08-19 12:15:00,167.97,168.27,167.96,168.06,10264.0,167.0641,167.3625,167.0541,167.1536,10264.0
2022-08-19 12:20:00,168.13,168.18,167.81,167.83,8661.0,167.2232,167.2729,166.9049,166.9248,8661.0
2022-08-19 12:25:00,167.84,167.85,167.54,167.65,8264.0,166.9348,166.9447,166.6364,166.7458,8264.0
2022-08-19 12:30:00,167.63,167.63,167.2,167.55,16321.0,166.7259,166.7259,166.2982,166.6463,16321.0
2022-08-19 12:35:00,167.47,167.9,167.47,167.88,10928.0,166.5668,166.9945,166.5668,166.9746,10928.0
2022-08-19 12:40:00,167.81,167.94,167.72,167.94,5913.0,166.9049,167.0342,166.8154,167.0342,5913.0
2022-08-19 12:45:00,167.98,168.17,167.88,167.89,8077.0,167.074,167.263,166.9746,166.9845,8077.0
2022-08-19 12:50:00,167.96,168.06,167.77,167.84,3974.0,167.0541,167.1536,166.8652,166.9348,3974.0
2022-08-19 12:55:00,167.85,168.21,167.85,167.97,8209.0,166.9447,167.3028,166.9447,167.0641,8209.0
2022-08-19 13:00:00,168.02,168.3,168.01,168.2,7888.0,167.1138,167.3923,167.1039,167.2928,7888.0
2022-08-19 13:05:00,168.22,168.33,168.0,168.32,10636.0,167.3127,167.4221,167.0939,167.4122,10636.0
2022-08-19 13:10:00,168.31,168.31,167.76,167.76,9942.0,167.4022,167.4022,166.8552,166.8552,9942.0
2022-08-19 13:15:00,167.81,167.82,167.5,167.64,8380.0,166.9049,166.9149,166.5966,166.7359,8380.0
2022-08-19 13:20:00,167.67,167.67,167.5,167.54,6872.0,166.7657,166.7657,166.5966,166.6364,6872.0
2022-08-19 13:25:00,167.52,167.58,167.44,167.49,4237.0,166.6165,166.6762,166.5369,166.5867,4237.0
2022-08-19 13:30:00,167.46,167.51,167.07,167.51,18684.0,166.5568,166.6066,166.1689,166.6066,18684.0
2022-08-19 13:35:00,167.5,167.87,167.44,167.83,12502.0,166.5966,166.9646,166.5369,166.9248,12502.0
2022-08-19 13:40:00,167.83,168.03,167.78,167.99,11306.0,166.9248,167.1238,166.8751,167.084,11306.0
2022-08-19 13:45:00,167.98,168.2,167.98,168.2,9007.0,167.074,167.2928,167.074,167.2928,9007.0
2022-08-19 13:50:00,168.22,168.32,168.04,168.07,9696.0,167.3127,167.4122,167.1337,167.1635,9696.0
2022-08-19 13:55:00,168.12,168.2,167.95,168.13,4606.0,167.2133,167.2928,167.0442,167.2232,4606.0
2022-08-19 14:00:00,168.1,168.1,167.91,168.0,5277.0,167.1934,167.1934,167.0044,167.0939,5277.0
2022-08-19 14:05:00,167.95,167.95,167.71,167.86,2970.0,167.0442,167.0442,166.8055,166.9547,2970.0
2022-08-19 14:10:00,167.94,167.94,167.59,167.65,3338.0,167.0342,167.0342,166.6861,166.7458,3338.0
2022-08-19 14:15:00,167.67,167.71,167.57,167.59,2492.0,166.7657,166.8055,166.6662,166.6861,2492.0
2022-08-19 14:20:00,167.59,167.68,167.52,167.62,6917.0,166.6861,166.7756,166.6165,166.716,6917.0
2022-08-19 14:25:00,167.64,167.81,167.57,167.81,6995.0,166.7359,166.9049,166.6662,166.9049,6995.0
2022-08-19 14:30:00,167.86,168.08,167.71,168.07,4675.0,166.9547,167.1735,166.8055,167.1635,4675.0
2022-08-19 14:35:00,168.09,168.11,167.89,167.96,8076.0,167.1834,167.2033,166.9845,167.0541,8076.0
2022-08-19 14:40:00,167.92,168.08,167.67,167.95,7809.0,167.0143,167.1735,166.7657,167.0442,7809.0
2022-08-19 14:45:00,167.95,168.15,167.91,168.14,3884.0,167.0442,167.2431,167.0044,167.2332,3884.0
2022-08-19 14:50:00,168.16,168.16,167.6,167.61,7179.0,167.2531,167.2531,166.6961,166.706,7179.0
2022-08-19 14:55:00,167.66,167.76,167.56,167.67,6928.0,166.7558,166.8552,166.6563,166.7657,6928.0
2022-08-19 15:00:00,167.71,167.71,167.35,167.41,8807.0,166.8055,166.8055,166.4474,166.5071,8807.0
2022-08-19 15:05:00,167.44,167.57,167.41,167.46,4724.0,166.5369,166.6662,166.5071,166.5568,4724.0
2022-08-19 15:10:00,167.49,167.79,167.49,167.79,7072.0,166.5867,166.8851,166.5867,166.8851,7072.0
2022-08-19 15:15:00,167.76,167.93,167.7,167.78,9291.0,166.8552,167.0243,166.7955,166.8751,9291.0
2022-08-19 15:20:00,167.82,167.93,167.75,167.82,9159.0,166.9149,167.0243,166.8453,166.9149,9159.0
2022-08-19 15:25:00,167.84,168.05,167.79,168.05,9795.0,166.9348,167.1436,166.8851,167.1436,9795.0
2022-08-19 15:30:00,168.1,168.4,168.03,168.25,33542.0,167.1934,167.4918,167.1238,167.3426,33542.0
2022-08-19 15:35:00,168.22,168.24,168.0,168.0,8537.0,167.3127,167.3326,167.0939,167.0939,8537.0
2022-08-19 15:40:00,168.02,168.08,167.92,168.06,10944.0,167.1138,167.1735,167.0143,167.1536,10944.0
2022-08-19 15:45:00,168.08,168.1,167.83,167.93,7341.0,167.1735,167.1934,166.9248,167.0243,7341.0
2022-08-19 15:50:00,167.9,168.33,167.84,168.12,13814.0,166.9945,167.4221,166.9348,167.2133,13814.0
2022-08-19 15:55:00,168.14,168.14,167.84,167.95,19418.0,167.2332,167.2332,166.9348,167.0442,19418.0
2022-08-22 09:30:00,165.16,165.16,163.11,163.41,68880.0,164.2692,164.2692,162.2303,162.5287,68880.0
2022-08-22 09:35:00,163.43,163.94,162.79,163.52,30882.0,162.5486,163.0558,161.912,162.6381,30882.0
2022-08-22 09:40:00,163.54,164.58,163.54,164.09,22758.0,162.658,163.6924,162.658,163.205,22758.0
2022-08-22 09:45:00,164.18,164.52,163.47,163.5,23943.0,163.2945,163.6327,162.5884,162.6182,23943.0
2022-08-22 09:50:00,163.55,164.02,163.16,163.87,27768.0,162.6679,163.1354,162.28,162.9862,27768.0
2022-08-22 09:55:00,163.89,164.12,163.65,163.76,25234.0,163.0061,163.2348,162.7674,162.8768,25234.0
2022-08-22 10:00:00,163.65,163.69,163.23,163.62,15227.0,162.7674,162.8072,162.3496,162.7375,15227.0
2022-08-22 10:05:00,163.7,163.83,162.85,163.08,17896.0,162.8171,162.9464,161.9717,162.2005,17896.0
2022-08-22 10:10:00,163.12,163.14,162.74,162.95,23152.0,162.2402,162.2601,161.8623,162.0712,23152.0
2022-08-22 10:15:00,162.96,163.35,162.82,163.09,13343.0,162.0811,162.469,161.9419,162.2104,13343.0
2022-08-22 10:20:00,163.14,163.14,162.45,162.47,19842.0,162.2601,162.2601,161.5739,161.5937,19842.0
2022-08-22 10:25:00,162.44,163.18,162.42,163.04,20801.0,161.5639,162.2999,161.544,162.1607,20801.0
2022-08-22 10:30:00,163.07,163.38,162.67,162.67,9144.0,162.1905,162.4988,161.7927,161.7927,9144.0
2022-08-22 10:35:00,162.92,163.5,162.92,163.45,10370.0,162.0413,162.6182,162.0413,162.5685,10370.0
2022-08-22 10:40:00,163.39,163.84,163.36,163.36,16386.0,162.5088,162.9564,162.4789,162.4789,16386.0
2022-08-22 10:45:00,163.45,163.92,163.38,163.64,6174.0,162.5685,163.0359,162.4988,162.7574,6174.0
2022-08-22 10:50:00,163.66,163.66,163.13,163.3,8864.0,162.7773,162.7773,162.2502,162.4193,8864.0
2022-08-22 10:55:00,163.34,163.34,163.0,163.09,9153.0,162.4591,162.4591,162.1209,162.2104,9153.0
2022-08-22 11:00:00,163.13,163.34,163.08,163.19,11149.0,162.2502,162.4591,162.2005,162.3099,11149.0
2022-08-22 11:05:00,163.31,163.36,163.0,163.07,16768.0,162.4292,162.4789,162.1209,162.1905,16768.0
2022-08-22 11:10:00,163.06,163.26,162.98,163.15,66932.0,162.1806,162.3795,162.101,162.2701,66932.0
2022-08-22 11:15:00,163.13,163.5,163.09,163.43,10532.0,162.2502,162.6182,162.2104,162.5486,10532.0
2022-08-22 11:20:00,163.44,163.78,163.4,163.48,16960.0,162.5585,162.8967,162.5187,162.5983,16960.0
2022-08-22 11:25:00,163.41,163.45,163.1,163.18,9594.0,162.5287,162.5685,162.2203,162.2999,9594.0
2022-08-22 11:30:00,163.12,163.36,162.98,163.28,10698.0,162.2402,162.4789,162.101,162.3994,10698.0
2022-08-22 11:35:00,163.38,163.52,163.2,163.36,12936.0,162.4988,162.6381,162.3198,162.4789,12936.0
2022-08-22 11:40:00,163.32,163.67,163.32,163.57,11553.0,162.4392,162.7873,162.4392,162.6878,11553.0
2022-08-22 11:45:00,163.59,163.9,163.59,163.9,13140.0,162.7077,163.016,162.7077,163.016,13140.0
2022-08-22 11:50:00,163.97,164.0,163.8,163.97,9493.0,163.0857,163.1155,162.9166,163.0857,9493.0
2022-08-22 11:55:00,163.97,164.03,163.67,163.82,9231.0,163.0857,163.1453,162.7873,162.9365,9231.0
2022-08-22 12:00:00,163.76,163.9,163.5,163.5,5719.0,162.8768,163.016,162.6182,162.6182,5719.0
2022-08-22 12:05:00,163.53,163.62,163.27,163.27,7271.0,162.648,162.7375,162.3894,162.3894,7271.0
2022-08-22 12:10:00,163.45,163.45,163.25,163.25,3425.0,162.5685,162.5685,162.3695,162.3695,3425.0
2022-08-22 12:15:00,163.27,163.56,163.2,163.43,6033.0,162.3894,162.6779,162.3198,162.5486,6033.0
2022-08-22 12:20:00,163.47,163.68,163.39,163.59,8519.0,162.5884,162.7972,162.5088,162.7077,8519.0
2022-08-22 12:25:00,163.59,163.63,163.31,163.36,2689.0,162.7077,162.7475,162.4292,162.4789,2689.0
2022-08-22 12:30:00,163.36,163.44,163.25,163.37,3817.0,162.4789,162.5585,162.3695,162.4889,3817.0
2022-08-22 12:35:00,163.45,163.69,163.45,163.62,6642.0,162.5685,162.8072,162.5685,162.7375,6642.0
2022-08-22 12:40:00,163.59,163.59,163.27,163.29,5812.0,162.7077,162.7077,162.3894,162.4093,5812.0
2022-08-22 12:45:00,163.25,163.37,163.09,163.28,6301.0,162.3695,162.4889,162.2104,162.3994,6301.0
2022-08-22 12:50:00,163.24,163.31,163.23,163.26,2170.0,162.3596,162.4292,162.3496,162.3795,2170.0
2022-08-22 12:55:00,163.31,163.31,163.19,163.3,3785.0,162.4292,162.4292,162.3099,162.4193,3785.0
2022-08-22 13:00:00,163.34,163.35,163.07,163.1,4607.0,162.4591,162.469,162.1905,162.2203,4607.0
2022-08-22 13:05:00,163.16,163.24,163.08,163.22,4629.0,162.28,162.3596,162.2005,162.3397,4629.0
2022-08-22 13:10:00,163.18,163.18,162.98,163.03,8979.0,162.2999,162.2999,162.101,162.1507,8979.0
2022-08-22 13:15:00,163.09,163.27,162.96,163.19,4396.0,162.2104,162.3894,162.0811,162.3099,4396.0
2022-08-22 13:20:00,163.24,163.38,163.21,163.26,4500.0,162.3596,162.4988,162.3298,162.3795,4500.0
2022-08-22 13:25:00,163.27,163.38,163.18,163.27,8270.0,162.3894,162.4988,162.2999,162.3894,8270.0
2022-08-22 13:30:00,163.2,163.2,163.0,163.0,23657.0,162.3198,162.3198,162.1209,162.1209,23657.0
2022-08-22 13:35:00,163.05,163.1,162.86,162.86,14535.0,162.1706,162.2203,161.9816,161.9816,14535.0
2022-08-22 13:40:00,162.84,163.07,162.84,162.99,6650.0,161.9617,162.1905,161.9617,162.1109,6650.0
2022-08-22 13:45:00,162.95,162.98,162.72,162.76,4992.0,162.0712,162.101,161.8424,161.8822,4992.0
2022-08-22 13:50:00,162.73,162.91,162.69,162.86,6498.0,161.8523,162.0314,161.8126,161.9816,6498.0
2022-08-22 13:55:00,162.81,162.86,162.62,162.65,6738.0,161.9319,161.9816,161.7429,161.7728,6738.0
2022-08-22 14:00:00,162.64,162.74,162.49,162.52,11484.0,161.7628,161.8623,161.6136,161.6435,11484.0
2022-08-22 14:05:00,162.5,162.73,162.5,162.63,5804.0,161.6236,161.8523,161.6236,161.7529,5804.0
2022-08-22 14:10:00,162.62,162.88,162.6,162.87,4900.0,161.7429,162.0015,161.723,161.9916,4900.0
2022-08-22 14:15:00,162.95,163.04,162.88,163.04,4244.0,162.0712,162.1607,162.0015,162.1607,4244.0
2022-08-22 14:20:00,163.08,163.26,163.06,163.13,7959.0,162.2005,162.3795,162.1806,162.2502,7959.0
2022-08-22 14:25:00,163.15,163.17,162.92,162.95,5354.0,162.2701,162.29,162.0413,162.0712,5354.0
2022-08-22 14:30:00,162.92,162.96,162.78,162.92,4736.0,162.0413,162.0811,161.9021,162.0413,4736.0
2022-08-22 14:35:00,162.93,162.93,162.68,162.7,5305.0,162.0513,162.0513,161.8026,161.8225,5305.0
2022-08-22 14:40:00,162.68,162.68,162.43,162.43,10701.0,161.8026,161.8026,161.554,161.554,10701.0
2022-08-22 14:45:00,162.42,162.5,162.39,162.44,10938.0,161.544,161.6236,161.5142,161.5639,10938.0
2022-08-22 14:50:00,162.39,162.5,162.26,162.34,16566.0,161.5142,161.6236,161.3849,161.4644,16566.0
2022-08-22 14:55:00,162.33,162.86,162.27,162.85,22782.0,161.4545,161.9816,161.3948,161.9717,22782.0
2022-08-22 15:00:00,162.85,163.05,162.83,162.97,17263.0,161.9717,162.1706,161.9518,162.091,17263.0
2022-08-22 15:05:00,162.97,162.97,162.85,162.9,15031.0,162.091,162.091,161.9717,162.0214,15031.0
2022-08-22 15:10:00,162.95,163.08,162.94,162.99,12655.0,162.0712,162.2005,162.0612,162.1109,12655.0
2022-08-22 15:15:00,163.01,163.09,162.79,162.83,20336.0,162.1308,162.2104,161.912,161.9518,20336.0
2022-08-22 15:20:00,162.85,163.22,162.85,163.14,13477.0,161.9717,162.3397,161.9717,162.2601,13477.0
2022-08-22 15:25:00,163.18,163.23,162.84,162.9,10813.0,162.2999,162.3496,161.9617,162.0214,10813.0
2022-08-22 15:30:00,162.9,162.98,162.67,162.89,17124.0,162.0214,162.101,161.7927,162.0115,17124.0
2022-08-22 15:35:00,162.89,163.12,162.89,163.04,13397.0,162.0115,162.2402,162.0115,162.1607,13397.0
2022-08-22 15:40:00,163.06,163.06,162.62,162.62,13372.0,162.1806,162.1806,161.7429,161.7429,13372.0
2022-08-22 15:45:00,162.63,162.79,162.47,162.79,13826.0,161.7529,161.912,161.5937,161.912,13826.0
2022-08-22 15:50:00,162.75,163.07,162.72,162.99,29632.0,161.8722,162.1905,161.8424,162.1109,29632.0
2022-08-22 15:55:00,163.0,163.14,162.86,163.12,27364.0,162.1209,162.2601,161.9816,162.2402,27364.0
2022-08-23 09:30:00,162.37,163.26,162.12,163.07,23707.0,161.4943,162.3795,161.2456,162.1905,23707.0
2022-08-23 09:35:00,163.11,163.86,162.89,162.92,15415.0,162.2303,162.9762,162.0115,162.0413,15415.0
2022-08-23 09:40:00,162.89,162.98,162.07,162.07,9651.0,162.0115,162.101,161.1959,161.1959,9651.0
2022-08-23 09:45:00,162.2,163.61,162.2,163.44,27294.0,161.3252,162.7276,161.3252,162.5585,27294.0
2022-08-23 09:50:00,163.5,164.56,163.4,164.24,19869.0,162.6182,163.6725,162.5187,163.3542,19869.0
2022-08-23 09:55:00,164.21,164.43,163.76,163.86,7203.0,163.3244,163.5432,162.8768,162.9762,7203.0
2022-08-23 10:00:00,163.75,164.23,163.42,163.69,11714.0,162.8668,163.3443,162.5386,162.8072,11714.0
2022-08-23 10:05:00,163.69,164.57,163.57,164.57,13942.0,162.8072,163.6824,162.6878,163.6824,13942.0
2022-08-23 10:10:00,164.58,165.01,164.49,164.84,19471.0,163.6924,164.12,163.6028,163.951,19471.0
2022-08-23 10:15:00,164.89,164.94,164.45,164.66,12722.0,164.0007,164.0504,163.5631,163.7719,12722.0
2022-08-23 10:20:00,164.7,164.97,164.2,164.26,21653.0,163.8117,164.0803,163.3144,163.3741,21653.0
2022-08-23 10:25:00,164.22,164.34,163.72,163.72,8662.0,163.3343,163.4537,162.837,162.837,8662.0
2022-08-23 10:30:00,163.71,164.15,163.43,163.82,8083.0,162.8271,163.2647,162.5486,162.9365,8083.0
2022-08-23 10:35:00,163.99,164.01,163.28,163.29,10360.0,163.1055,163.1254,162.3994,162.4093,10360.0
2022-08-23 10:40:00,163.29,163.6,163.23,163.5,10993.0,162.4093,162.7176,162.3496,162.6182,10993.0
2022-08-23 10:45:00,163.56,163.6,163.05,163.33,6800.0,162.6779,162.7176,162.1706,162.4491,6800.0
2022-08-23 10:50:00,163.34,163.52,162.7,162.79,7997.0,162.4591,162.6381,161.8225,161.912,7997.0
2022-08-23 10:55:00,162.72,162.76,162.37,162.38,11709.0,161.8424,161.8822,161.4943,161.5042,11709.0
2022-08-23 11:00:00,162.4,162.49,161.93,162.32,12917.0,161.5241,161.6136,161.0567,161.4446,12917.0
2022-08-23 11:05:00,162.32,162.35,162.03,162.3,35572.0,161.4446,161.4744,161.1561,161.4247,35572.0
2022-08-23 11:10:00,162.3,162.64,162.25,162.51,10083.0,161.4247,161.7628,161.3749,161.6335,10083.0
2022-08-23 11:15:00,162.52,162.73,162.38,162.48,12616.0,161.6435,161.8523,161.5042,161.6037,12616.0
2022-08-23 11:20:00,162.46,162.5,162.24,162.32,7804.0,161.5838,161.6236,161.365,161.4446,7804.0
2022-08-23 11:25:00,162.33,162.35,161.91,161.91,13799.0,161.4545,161.4744,161.0368,161.0368,13799.0
2022-08-23 11:30:00,161.98,162.28,161.92,162.01,6924.0,161.1064,161.4048,161.0467,161.1362,6924.0
2022-08-23 11:35:00,162.03,162.45,162.01,162.23,5704.0,161.1561,161.5739,161.1362,161.355,5704.0
2022-08-23 11:40:00,162.34,162.34,161.87,161.9,6740.0,161.4644,161.4644,160.997,161.0268,6740.0
2022-08-23 11:45:00,162.07,162.3,161.95,162.29,6485.0,161.1959,161.4247,161.0765,161.4147,6485.0
2022-08-23 11:50:00,162.31,162.43,161.87,162.04,6503.0,161.4346,161.554,160.997,161.1661,6503.0
2022-08-23 11:55:00,161.91,161.93,161.61,161.86,6677.0,161.0368,161.0567,160.7384,160.987,6677.0
2022-08-23 12:00:00,161.92,161.92,161.56,161.69,4767.0,161.0467,161.0467,160.6887,160.818,4767.0
2022-08-23 12:05:00,161.66,161.91,161.64,161.91,2787.0,160.7881,161.0368,160.7682,161.0368,2787.0
2022-08-23 12:10:00,161.95,161.95,161.73,161.75,3027.0,161.0765,161.0765,160.8577,160.8776,3027.0
2022-08-23 12:15:00,161.78,161.81,161.5,161.56,7225.0,160.9075,160.9373,160.629,160.6887,7225.0
2022-08-23 12:20:00,161.65,161.82,161.54,161.63,4784.0,160.7782,160.9472,160.6688,160.7583,4784.0
2022-08-23 12:25:00,161.7,161.94,161.6,161.73,4922.0,160.8279,161.0666,160.7284,160.8577,4922.0
2022-08-23 12:30:00,161.69,162.02,161.69,162.01,4896.0,160.818,161.1462,160.818,161.1362,4896.0
2022-08-23 12:35:00,162.05,162.33,162.0,162.2,5676.0,161.176,161.4545,161.1263,161.3252,5676.0
2022-08-23 12:40:00,162.14,162.38,162.12,162.21,5273.0,161.2655,161.5042,161.2456,161.3351,5273.0
2022-08-23 12:45:00,162.12,162.12,161.88,161.9,3700.0,161.2456,161.2456,161.0069,161.0268,3700.0
2022-08-23 12:50:00,161.84,162.03,161.75,161.96,4544.0,160.9671,161.1561,160.8776,161.0865,4544.0
2022-08-23 12:55:00,161.95,162.2,161.95,162.14,3800.0,161.0765,161.3252,161.0765,161.2655,3800.0
2022-08-23 13:00:00,162.13,162.19,161.99,162.15,5345.0,161.2556,161.3153,161.1163,161.2755,5345.0
2022-08-23 13:05:00,162.1,162.1,161.81,161.97,3100.0,161.2257,161.2257,160.9373,161.0964,3100.0
2022-08-23 13:10:00,162.01,162.04,161.78,162.03,3682.0,161.1362,161.1661,160.9075,161.1561,3682.0
2022-08-23 13:15:00,162.0,162.26,161.98,162.09,6687.0,161.1263,161.3849,161.1064,161.2158,6687.0
2022-08-23 13:20:00,162.17,162.22,161.79,161.79,3767.0,161.2954,161.3451,160.9174,160.9174,3767.0
2022-08-23 13:25:00,161.76,162.47,161.76,162.39,8429.0,160.8876,161.5937,160.8876,161.5142,8429.0
2022-08-23 13:30:00,162.44,162.54,162.34,162.47,4637.0,161.5639,161.6634,161.4644,161.5937,4637.0
2022-08-23 13:35:00,162.27,162.27,161.99,162.05,3000.0,161.3948,161.3948,161.1163,161.176,3000.0
2022-08-23 13:40:00,162.04,162.16,161.91,161.99,2804.0,161.1661,161.2854,161.0368,161.1163,2804.0
2022-08-23 13:45:00,162.01,162.08,161.92,162.02,2604.0,161.1362,161.2058,161.0467,161.1462,2604.0
2022-08-23 13:50:00,161.98,161.98,161.65,161.74,5822.0,161.1064,161.1064,160.7782,160.8677,5822.0
2022-08-23 13:55:00,161.69,161.82,161.67,161.73,3006.0,160.818,160.9472,160.7981,160.8577,3006.0
2022-08-23 14:00:00,161.69,161.77,161.52,161.62,7334.0,160.818,160.8975,160.6489,160.7483,7334.0
2022-08-23 14:05:00,161.6,161.87,161.6,161.85,4613.0,160.7284,160.997,160.7284,160.9771,4613.0
2022-08-23 14:10:00,161.86,161.98,161.72,161.96,5901.0,160.987,161.1064,160.8478,161.0865,5901.0
2022-08-23 14:15:00,161.95,162.06,161.7,161.86,5205.0,161.0765,161.186,160.8279,160.987,5205.0
2022-08-23 14:20:00,161.89,162.2,161.84,162.13,6200.0,161.0169,161.3252,160.9671,161.2556,6200.0
2022-08-23 14:25:00,162.07,162.12,161.94,161.95,4294.0,161.1959,161.2456,161.0666,161.0765,4294.0
2022-08-23 14:30:00,161.96,161.96,161.54,161.64,10079.0,161.0865,161.0865,160.6688,160.7682,10079.0
2022-08-23 14:35:00,161.65,161.75,161.5,161.75,5543.0,160.7782,160.8776,160.629,160.8776,5543.0
2022-08-23 14:40:00,161.72,161.82,161.55,161.55,3240.0,160.8478,160.9472,160.6787,160.6787,3240.0
2022-08-23 14:45:00,161.49,161.52,161.35,161.4,9038.0,160.619,160.6489,160.4798,160.5295,9038.0
2022-08-23 14:50:00,161.38,161.47,161.22,161.28,8696.0,160.5096,160.5991,160.3505,160.4102,8696.0
2022-08-23 14:55:00,161.3,161.53,161.3,161.45,3147.0,160.4301,160.6588,160.4301,160.5792,3147.0
2022-08-23 15:00:00,161.44,161.62,161.34,161.62,7859.0,160.5693,160.7483,160.4698,160.7483,7859.0
2022-08-23 15:05:00,161.6,161.6,161.39,161.53,2986.0,160.7284,160.7284,160.5196,160.6588,2986.0
2022-08-23 15:10:00,161.53,161.59,161.27,161.27,7718.0,160.6588,160.7185,160.4002,160.4002,7718.0
2022-08-23 15:15:00,161.36,161.53,161.24,161.51,6616.0,160.4897,160.6588,160.3704,160.6389,6616.0
2022-08-23 15:20:00,161.5,161.51,161.07,161.15,10711.0,160.629,160.6389,160.2013,160.2809,10711.0
2022-08-23 15:25:00,161.14,161.29,161.03,161.29,10389.0,160.2709,160.4201,160.1615,160.4201,10389.0
2022-08-23 15:30:00,161.29,161.38,161.18,161.29,8973.0,160.4201,160.5096,160.3107,160.4201,8973.0
2022-08-23 15:35:00,161.29,161.29,161.13,161.16,6159.0,160.4201,160.4201,160.261,160.2908,6159.0
2022-08-23 15:40:00,161.18,161.51,161.16,161.34,8709.0,160.3107,160.6389,160.2908,160.4698,8709.0
2022-08-23 15:45:00,161.36,161.36,161.02,161.11,14585.0,160.4897,160.4897,160.1516,160.2411,14585.0
2022-08-23 15:50:00,161.07,161.09,160.74,161.09,21299.0,160.2013,160.2212,159.8731,160.2212,21299.0
2022-08-23 15:55:00,161.1,161.22,161.03,161.08,17321.0,160.2311,160.3505,160.1615,160.2112,17321.0
2022-08-24 09:30:00,160.5,161.09,160.06,160.06,28464.0,159.6344,160.2212,159.1967,159.1967,28464.0
2022-08-24 09:35:00,160.01,161.88,159.77,161.46,37306.0,159.147,161.0069,158.9083,160.5892,37306.0
2022-08-24 09:40:00,161.56,161.81,161.06,161.38,17267.0,160.6887,160.9373,160.1913,160.5096,17267.0
2022-08-24 09:45:00,161.41,161.71,160.97,161.05,23561.0,160.5395,160.8378,160.1018,160.1814,23561.0
2022-08-24 09:50:00,161.01,162.04,161.0,161.7,16904.0,160.1416,161.1661,160.1317,160.8279,16904.0
2022-08-24 09:55:00,161.66,162.28,161.63,162.22,18727.0,160.7881,161.4048,160.7583,161.3451,18727.0
2022-08-24 10:00:00,162.28,162.57,161.92,161.99,13093.0,161.4048,161.6932,161.0467,161.1163,13093.0
2022-08-24 10:05:00,161.98,162.29,161.86,162.2,14003.0,161.1064,161.4147,160.987,161.3252,14003.0
2022-08-24 10:10:00,162.25,162.47,162.05,162.13,5260.0,161.3749,161.5937,161.176,161.2556,5260.0
2022-08-24 10:15:00,162.14,162.5,161.8,162.5,10496.0,161.2655,161.6236,160.9274,161.6236,10496.0
2022-08-24 10:20:00,162.44,162.54,162.26,162.53,9185.0,161.5639,161.6634,161.3849,161.6534,9185.0
2022-08-24 10:25:00,162.57,163.04,162.52,162.95,21865.0,161.6932,162.1607,161.6435,162.0712,21865.0
2022-08-24 10:30:00,163.0,163.28,162.76,163.28,8515.0,162.1209,162.3994,161.8822,162.3994,8515.0
2022-08-24 10:35:00,163.38,163.75,163.0,163.05,21441.0,162.4988,162.8668,162.1209,162.1706,21441.0
2022-08-24 10:40:00,162.95,163.03,162.63,162.84,5786.0,162.0712,162.1507,161.7529,161.9617,5786.0
2022-08-24 10:45:00,162.7,162.82,162.6,162.68,5260.0,161.8225,161.9419,161.723,161.8026,5260.0
2022-08-24 10:50:00,162.78,162.97,162.48,162.77,7896.0,161.9021,162.091,161.6037,161.8921,7896.0
2022-08-24 10:55:00,162.74,163.25,162.66,163.15,9695.0,161.8623,162.3695,161.7827,162.2701,9695.0
2022-08-24 11:00:00,163.2,163.49,163.13,163.2,5400.0,162.3198,162.6082,162.2502,162.3198,5400.0
2022-08-24 11:05:00,163.22,163.86,163.22,163.7,14820.0,162.3397,162.9762,162.3397,162.8171,14820.0
2022-08-24 11:10:00,163.66,163.94,163.48,163.89,12679.0,162.7773,163.0558,162.5983,163.0061,12679.0
2022-08-24 11:15:00,163.94,164.2,163.86,163.96,10503.0,163.0558,163.3144,162.9762,163.0757,10503.0
2022-08-24 11:20:00,163.92,163.99,163.66,163.71,8454.0,163.0359,163.1055,162.7773,162.8271,8454.0
2022-08-24 11:25:00,164.0,164.1,163.91,163.96,4644.0,163.1155,163.215,163.026,163.0757,4644.0
2022-08-24 11:30:00,164.05,164.15,163.75,163.75,6506.0,163.1652,163.2647,162.8668,162.8668,6506.0
2022-08-24 11:35:00,163.76,163.84,163.66,163.77,4875.0,162.8768,162.9564,162.7773,162.8867,4875.0
2022-08-24 11:40:00,163.86,164.16,163.84,164.07,7353.0,162.9762,163.2746,162.9564,163.1851,7353.0
2022-08-24 11:45:00,164.08,164.23,163.84,163.94,8511.0,163.1951,163.3443,162.9564,163.0558,8511.0
2022-08-24 11:50:00,164.03,164.32,163.83,164.21,6686.0,163.1453,163.4338,162.9464,163.3244,6686.0
2022-08-24 11:55:00,164.31,164.51,164.23,164.42,11371.0,163.4238,163.6227,163.3443,163.5332,11371.0
2022-08-24 12:00:00,164.4,164.8,164.4,164.75,10218.0,163.5133,163.9112,163.5133,163.8614,10218.0
2022-08-24 12:05:00,164.78,164.82,164.66,164.8,5911.0,163.8913,163.9311,163.7719,163.9112,5911.0
2022-08-24 12:10:00,164.81,165.23,164.78,165.21,19180.0,163.9211,164.3389,163.8913,164.319,19180.0
2022-08-24 12:15:00,165.11,165.3,164.9,164.9,9453.0,164.2195,164.4085,164.0106,164.0106,9453.0
2022-08-24 12:20:00,164.87,165.3,164.78,165.18,10846.0,163.9808,164.4085,163.8913,164.2891,10846.0
2022-08-24 12:25:00,165.21,165.44,164.87,164.9,10631.0,164.319,164.5477,163.9808,164.0106,10631.0
2022-08-24 12:30:00,164.9,164.98,164.8,164.91,6003.0,164.0106,164.0902,163.9112,164.0206,6003.0
2022-08-24 12:35:00,164.9,164.9,164.59,164.68,7682.0,164.0106,164.0106,163.7023,163.7918,7682.0
2022-08-24 12:40:00,164.69,165.13,164.67,164.89,9477.0,163.8018,164.2394,163.7819,164.0007,9477.0
2022-08-24 12:45:00,164.88,164.88,164.29,164.29,9798.0,163.9907,163.9907,163.4039,163.4039,9798.0
2022-08-24 12:50:00,164.31,164.42,163.94,164.0,8177.0,163.4238,163.5332,163.0558,163.1155,8177.0
2022-08-24 12:55:00,164.0,164.2,163.94,164.13,4947.0,163.1155,163.3144,163.0558,163.2448,4947.0
2022-08-24 13:00:00,164.1,164.17,163.98,163.98,2561.0,163.215,163.2846,163.0956,163.0956,2561.0
2022-08-24 13:05:00,163.94,164.52,163.94,164.52,5440.0,163.0558,163.6327,163.0558,163.6327,5440.0
2022-08-24 13:10:00,164.5,164.5,163.88,163.94,4597.0,163.6128,163.6128,162.9961,163.0558,4597.0
2022-08-24 13:15:00,164.0,164.13,163.94,163.94,7278.0,163.1155,163.2448,163.0558,163.0558,7278.0
2022-08-24 13:20:00,163.91,164.0,163.7,163.77,5726.0,163.026,163.1155,162.8171,162.8867,5726.0
2022-08-24 13:25:00,163.74,163.74,163.47,163.57,6878.0,162.8569,162.8569,162.5884,162.6878,6878.0
2022-08-24 13:30:00,163.5,163.68,163.44,163.61,7262.0,162.6182,162.7972,162.5585,162.7276,7262.0
2022-08-24 13:35:00,163.66,163.69,163.45,163.59,2679.0,162.7773,162.8072,162.5685,162.7077,2679.0
2022-08-24 13:40:00,163.63,163.76,163.6,163.69,3422.0,162.7475,162.8768,162.7176,162.8072,3422.0
2022-08-24 13:45:00,163.69,163.69,163.45,163.52,6400.0,162.8072,162.8072,162.5685,162.6381,6400.0
2022-08-24 13:50:00,163.59,163.6,163.34,163.34,3654.0,162.7077,162.7176,162.4591,162.4591,3654.0
2022-08-24 13:55:00,163.32,163.47,163.27,163.46,5690.0,162.4392,162.5884,162.3894,162.5784,5690.0
2022-08-24 14:00:00,163.43,163.86,163.27,163.64,9536.0,162.5486,162.9762,162.3894,162.7574,9536.0
2022-08-24 14:05:00,163.54,163.8,163.39,163.76,5121.0,162.658,162.9166,162.5088,162.8768,5121.0
2022-08-24 14:10:00,163.75,163.8,163.48,163.48,3829.0,162.8668,162.9166,162.5983,162.5983,3829.0
2022-08-24 14:15:00,163.42,163.53,163.33,163.49,3455.0,162.5386,162.648,162.4491,162.6082,3455.0
2022-08-24 14:20:00,163.47,163.73,163.35,163.65,5530.0,162.5884,162.8469,162.469,162.7674,5530.0
2022-08-24 14:25:00,163.7,163.86,163.59,163.69,6019.0,162.8171,162.9762,162.7077,162.8072,6019.0
2022-08-24 14:30:00,163.73,163.74,163.37,163.46,7095.0,162.8469,162.8569,162.4889,162.5784,7095.0
2022-08-24 14:35:00,163.44,163.67,163.39,163.67,5030.0,162.5585,162.7873,162.5088,162.7873,5030.0
2022-08-24 14:40:00,163.72,163.89,163.66,163.66,8557.0,162.837,163.0061,162.7773,162.7773,8557.0
2022-08-24 14:45:00,163.66,163.66,163.27,163.6,8395.0,162.7773,162.7773,162.3894,162.7176,8395.0
2022-08-24 14:50:00,163.62,163.74,163.62,163.74,2125.0,162.7375,162.8569,162.7375,162.8569,2125.0
2022-08-24 14:55:00,163.81,163.81,163.58,163.74,1900.0,162.9265,162.9265,162.6978,162.8569,1900.0
2022-08-24 15:00:00,163.67,163.7,163.51,163.62,3486.0,162.7873,162.8171,162.6281,162.7375,3486.0
2022-08-24 15:05:00,163.68,163.86,163.63,163.77,5770.0,162.7972,162.9762,162.7475,162.8867,5770.0
2022-08-24 15:10:00,163.79,163.89,163.63,163.84,5196.0,162.9066,163.0061,162.7475,162.9564,5196.0
2022-08-24 15:15:00,163.83,163.92,163.68,163.84,6279.0,162.9464,163.0359,162.7972,162.9564,6279.0
2022-08-24 15:20:00,163.86,163.86,163.64,163.8,6226.0,162.9762,162.9762,162.7574,162.9166,6226.0
2022-08-24 15:25:00,163.81,163.89,163.69,163.75,8163.0,162.9265,163.0061,162.8072,162.8668,8163.0
2022-08-24 15:30:00,163.85,163.85,163.72,163.8,6291.0,162.9663,162.9663,162.837,162.9166,6291.0
2022-08-24 15:35:00,163.82,163.98,163.76,163.97,10075.0,162.9365,163.0956,162.8768,163.0857,10075.0
2022-08-24 15:40:00,164.0,164.01,163.84,163.94,10081.0,163.1155,163.1254,162.9564,163.0558,10081.0
2022-08-24 15:45:00,163.99,164.0,163.8,163.86,6222.0,163.1055,163.1155,162.9166,162.9762,6222.0
2022-08-24 15:50:00,163.92,163.96,163.44,163.46,16344.0,163.0359,163.0757,162.5585,162.5784,16344.0
2022-08-24 15:55:00,163.49,163.57,163.13,163.29,14826.0,162.6082,162.6878,162.2502,162.4093,14826.0
2022-08-25 09:30:00,165.11,165.19,164.02,164.72,30465.0,164.2195,164.2991,163.1354,163.8316,30465.0
2022-08-25 09:35:00,164.81,165.44,164.72,165.04,17744.0,163.9211,164.5477,163.8316,164.1499,17744.0
2022-08-25 09:40:00,164.95,165.54,164.67,164.67,12194.0,164.0604,164.6472,163.7819,163.7819,12194.0
2022-08-25 09:45:00,164.65,165.62,164.6,165.22,16346.0,163.762,164.7268,163.7123,164.3289,16346.0
2022-08-25 09:50:00,165.17,165.99,164.85,165.91,40407.0,164.2792,165.0948,163.9609,165.0152,40407.0
2022-08-25 09:55:00,165.92,166.84,165.8,166.67,15970.0,165.0251,165.9402,164.9058,165.7711,15970.0
2022-08-25 10:00:00,166.7,167.4,166.67,167.15,25955.0,165.8009,166.4972,165.7711,166.2485,25955.0
2022-08-25 10:05:00,167.24,167.4,166.95,167.28,21226.0,166.338,166.4972,166.0496,166.3778,21226.0
2022-08-25 10:10:00,167.16,167.23,166.65,167.0,15697.0,166.2584,166.3281,165.7512,166.0993,15697.0
2022-08-25 10:15:00,167.13,167.4,166.85,166.85,12489.0,166.2286,166.4972,165.9501,165.9501,12489.0
2022-08-25 10:20:00,166.91,167.7,166.86,167.67,13122.0,166.0098,166.7955,165.9601,166.7657,13122.0
2022-08-25 10:25:00,167.72,167.72,167.44,167.57,6569.0,166.8154,166.8154,166.5369,166.6662,6569.0
2022-08-25 10:30:00,167.65,167.96,167.58,167.82,11790.0,166.7458,167.0541,166.6762,166.9149,11790.0
2022-08-25 10:35:00,167.83,168.3,167.81,168.06,16109.0,166.9248,167.3923,166.9049,167.1536,16109.0
2022-08-25 10:40:00,168.07,168.45,168.07,168.17,5532.0,167.1635,167.5415,167.1635,167.263,5532.0
2022-08-25 10:45:00,168.14,168.22,167.85,167.94,6549.0,167.2332,167.3127,166.9447,167.0342,6549.0
2022-08-25 10:50:00,167.96,168.05,167.68,167.77,6692.0,167.0541,167.1436,166.7756,166.8652,6692.0
2022-08-25 10:55:00,167.69,167.73,167.47,167.54,6658.0,166.7856,166.8254,166.5668,166.6364,6658.0
2022-08-25 11:00:00,167.5,167.74,167.36,167.55,7079.0,166.5966,166.8353,166.4574,166.6463,7079.0
2022-08-25 11:05:00,167.51,167.59,167.23,167.53,4989.0,166.6066,166.6861,166.3281,166.6265,4989.0
2022-08-25 11:10:00,167.57,167.57,166.93,166.94,8243.0,166.6662,166.6662,166.0297,166.0396,8243.0
2022-08-25 11:15:00,166.93,167.13,166.66,167.12,11884.0,166.0297,166.2286,165.7611,166.2187,11884.0
2022-08-25 11:20:00,167.08,167.28,166.47,166.47,9824.0,166.1789,166.3778,165.5722,165.5722,9824.0
2022-08-25 11:25:00,166.37,166.77,166.32,166.49,7119.0,165.4727,165.8706,165.423,165.5921,7119.0
2022-08-25 11:30:00,166.56,166.77,166.48,166.68,6002.0,165.6617,165.8706,165.5821,165.781,6002.0
2022-08-25 11:35:00,166.66,166.85,166.59,166.82,6440.0,165.7611,165.9501,165.6915,165.9203,6440.0
2022-08-25 11:40:00,166.75,167.13,166.7,167.07,6518.0,165.8507,166.2286,165.8009,166.1689,6518.0
2022-08-25 11:45:00,167.08,167.12,166.89,166.93,3100.0,166.1789,166.2187,165.9899,166.0297,3100.0
2022-08-25 11:50:00,166.98,166.98,166.68,166.87,7255.0,166.0794,166.0794,165.781,165.97,7255.0
2022-08-25 11:55:00,166.8,166.97,166.5,166.96,5569.0,165.9004,166.0695,165.602,166.0595,5569.0
2022-08-25 12:00:00,166.94,166.94,166.67,166.86,2150.0,166.0396,166.0396,165.7711,165.9601,2150.0
2022-08-25 12:05:00,166.75,167.03,166.75,166.78,3076.0,165.8507,166.1291,165.8507,165.8805,3076.0
2022-08-25 12:10:00,166.86,166.93,166.54,166.54,5811.0,165.9601,166.0297,165.6418,165.6418,5811.0
2022-08-25 12:15:00,166.6,166.79,166.59,166.68,4585.0,165.7015,165.8904,165.6915,165.781,4585.0
2022-08-25 12:20:00,166.67,166.67,166.49,166.49,2000.0,165.7711,165.7711,165.5921,165.5921,2000.0
2022-08-25 12:25:00,166.59,166.94,166.59,166.87,5076.0,165.6915,166.0396,165.6915,165.97,5076.0
2022-08-25 12:30:00,166.87,166.87,166.65,166.84,5076.0,165.97,165.97,165.7512,165.9402,5076.0
2022-08-25 12:35:00,166.75,166.82,166.64,166.73,3024.0,165.8507,165.9203,165.7413,165.8308,3024.0
2022-08-25 12:40:00,166.71,166.78,166.38,166.71,5602.0,165.8109,165.8805,165.4827,165.8109,5602.0
2022-08-25 12:45:00,166.75,166.8,166.2,166.38,7134.0,165.8507,165.9004,165.3036,165.4827,7134.0
2022-08-25 12:50:00,166.46,166.61,166.44,166.61,2285.0,165.5622,165.7114,165.5423,165.7114,2285.0
2022-08-25 12:55:00,166.63,166.78,166.57,166.78,2203.0,165.7313,165.8805,165.6716,165.8805,2203.0
2022-08-25 13:00:00,166.81,167.01,166.7,166.92,13529.0,165.9103,166.1093,165.8009,166.0197,13529.0
2022-08-25 13:05:00,166.95,167.09,166.9,166.95,7171.0,166.0496,166.1888,165.9999,166.0496,7171.0
2022-08-25 13:10:00,166.97,167.02,166.89,167.02,14668.0,166.0695,166.1192,165.9899,166.1192,14668.0
2022-08-25 13:15:00,167.02,167.24,166.92,167.16,3039.0,166.1192,166.338,166.0197,166.2584,3039.0
2022-08-25 13:20:00,167.18,167.39,167.12,167.23,5107.0,166.2783,166.4872,166.2187,166.3281,5107.0
2022-08-25 13:25:00,167.06,167.24,167.0,167.19,4765.0,166.159,166.338,166.0993,166.2883,4765.0
2022-08-25 13:30:00,167.28,167.58,167.13,167.58,4478.0,166.3778,166.6762,166.2286,166.6762,4478.0
2022-08-25 13:35:00,167.6,167.62,167.41,167.61,6984.0,166.6961,166.716,166.5071,166.706,6984.0
2022-08-25 13:40:00,167.59,167.64,167.51,167.6,4552.0,166.6861,166.7359,166.6066,166.6961,4552.0
2022-08-25 13:45:00,167.63,167.74,167.61,167.61,6245.0,166.7259,166.8353,166.706,166.706,6245.0
2022-08-25 13:50:00,167.6,167.65,167.5,167.62,3494.0,166.6961,166.7458,166.5966,166.716,3494.0
2022-08-25 13:55:00,167.63,167.64,167.47,167.55,5260.0,166.7259,166.7359,166.5668,166.6463,5260.0
2022-08-25 14:00:00,167.57,167.63,167.36,167.43,4968.0,166.6662,166.7259,166.4574,166.527,4968.0
2022-08-25 14:05:00,167.47,167.54,167.38,167.54,2522.0,166.5668,166.6364,166.4773,166.6364,2522.0
2022-08-25 14:10:00,167.53,167.63,167.45,167.57,4431.0,166.6265,166.7259,166.5469,166.6662,4431.0
2022-08-25 14:15:00,167.61,167.64,167.54,167.6,3952.0,166.706,166.7359,166.6364,166.6961,3952.0
2022-08-25 14:20:00,167.6,167.65,167.54,167.62,2300.0,166.6961,166.7458,166.6364,166.716,2300.0
2022-08-25 14:25:00,167.64,167.82,167.63,167.69,4951.0,166.7359,166.9149,166.7259,166.7856,4951.0
2022-08-25 14:30:00,167.71,167.71,167.47,167.52,3338.0,166.8055,166.8055,166.5668,166.6165,3338.0
2022-08-25 14:35:00,167.51,167.51,167.35,167.37,3405.0,166.6066,166.6066,166.4474,166.4673,3405.0
2022-08-25 14:40:00,167.36,167.36,167.22,167.3,10565.0,166.4574,166.4574,166.3181,166.3977,10565.0
2022-08-25 14:45:00,167.3,167.38,167.14,167.21,3615.0,166.3977,166.4773,166.2386,166.3082,3615.0
2022-08-25 14:50:00,167.23,167.23,166.97,167.17,4640.0,166.3281,166.3281,166.0695,166.2684,4640.0
2022-08-25 14:55:00,167.19,167.35,167.19,167.35,3800.0,166.2883,166.4474,166.2883,166.4474,3800.0
2022-08-25 15:00:00,167.35,167.4,167.23,167.36,4793.0,166.4474,166.4972,166.3281,166.4574,4793.0
2022-08-25 15:05:00,167.39,167.39,167.08,167.08,2600.0,166.4872,166.4872,166.1789,166.1789,2600.0
2022-08-25 15:10:00,167.05,167.5,167.05,167.5,3723.0,166.149,166.5966,166.149,166.5966,3723.0
2022-08-25 15:15:00,167.51,167.52,167.4,167.5,4870.0,166.6066,166.6165,166.4972,166.5966,4870.0
2022-08-25 15:20:00,167.49,167.62,167.39,167.58,8407.0,166.5867,166.716,166.4872,166.6762,8407.0
2022-08-25 15:25:00,167.52,167.76,167.48,167.75,6359.0,166.6165,166.8552,166.5767,166.8453,6359.0
2022-08-25 15:30:00,167.74,167.79,167.56,167.73,10475.0,166.8353,166.8851,166.6563,166.8254,10475.0
2022-08-25 15:35:00,167.73,168.01,167.73,167.99,21535.0,166.8254,167.1039,166.8254,167.084,21535.0
2022-08-25 15:40:00,168.0,168.2,167.95,168.2,17343.0,167.0939,167.2928,167.0442,167.2928,17343.0
2022-08-25 15:45:00,168.19,168.39,168.06,168.33,13477.0,167.2829,167.4818,167.1536,167.4221,13477.0
2022-08-25 15:50:00,168.3,168.53,168.27,168.41,29600.0,167.3923,167.6211,167.3625,167.5017,29600.0
2022-08-25 15:55:00,168.43,168.84,168.41,168.84,28303.0,167.5216,167.9294,167.5017,167.9294,28303.0
2022-08-26 09:30:00,168.35,170.56,168.35,170.55,65177.0,167.442,169.6401,167.442,169.6302,65177.0
2022-08-26 09:35:00,170.6,170.85,169.68,170.1,20268.0,169.6799,169.9285,168.7649,169.1826,20268.0
2022-08-26 09:40:00,169.87,169.9,168.92,169.47,16965.0,168.9538,168.9837,168.009,168.556,16965.0
2022-08-26 09:45:00,169.46,169.46,168.61,168.71,12302.0,168.546,168.546,167.7006,167.8001,12302.0
2022-08-26 09:50:00,168.63,168.99,168.11,168.81,11103.0,167.7205,168.0786,167.2033,167.8995,11103.0
2022-08-26 09:55:00,168.78,169.0,168.19,168.51,9874.0,167.8697,168.0885,167.2829,167.6012,9874.0
2022-08-26 10:00:00,168.3,168.46,166.4,166.51,31745.0,167.3923,167.5514,165.5025,165.612,31745.0
2022-08-26 10:05:00,166.59,170.04,166.45,170.04,24290.0,165.6915,169.1229,165.5523,169.1229,24290.0
2022-08-26 10:10:00,169.97,170.22,169.28,169.48,31614.0,169.0533,169.3019,168.367,168.5659,31614.0
2022-08-26 10:15:00,169.74,169.8,168.8,169.39,11695.0,168.8245,168.8842,167.8896,168.4764,11695.0
2022-08-26 10:20:00,169.27,169.27,167.71,167.92,17719.0,168.3571,168.3571,166.8055,167.0143,17719.0
2022-08-26 10:25:00,167.92,168.1,166.69,166.93,20594.0,167.0143,167.1934,165.791,166.0297,20594.0
2022-08-26 10:30:00,166.83,166.83,165.77,166.17,31690.0,165.9302,165.9302,164.8759,165.2738,31690.0
2022-08-26 10:35:00,166.04,166.3,164.52,164.65,44969.0,165.1445,165.4031,163.6327,163.762,44969.0
2022-08-26 10:40:00,164.68,165.04,164.57,164.74,48892.0,163.7918,164.1499,163.6824,163.8515,48892.0
2022-08-26 10:45:00,164.63,165.41,164.33,165.26,13353.0,163.7421,164.5179,163.4437,164.3687,13353.0
2022-08-26 10:50:00,165.12,165.2,164.69,164.85,11797.0,164.2295,164.309,163.8018,163.9609,11797.0
2022-08-26 10:55:00,164.75,164.94,164.22,164.63,15577.0,163.8614,164.0504,163.3343,163.7421,15577.0
2022-08-26 11:00:00,164.6,164.74,163.78,163.78,17981.0,163.7123,163.8515,162.8967,162.8967,17981.0
2022-08-26 11:05:00,163.76,164.21,163.55,163.81,16554.0,162.8768,163.3244,162.6679,162.9265,16554.0
2022-08-26 11:10:00,163.82,164.08,163.58,163.95,8659.0,162.9365,163.1951,162.6978,163.0658,8659.0
2022-08-26 11:15:00,163.96,164.06,163.42,163.42,12911.0,163.0757,163.1752,162.5386,162.5386,12911.0
2022-08-26 11:20:00,163.37,163.87,163.0,163.87,16774.0,162.4889,162.9862,162.1209,162.9862,16774.0
2022-08-26 11:25:00,163.86,164.01,163.6,163.84,8976.0,162.9762,163.1254,162.7176,162.9564,8976.0
2022-08-26 11:30:00,163.79,163.97,163.49,163.83,12714.0,162.9066,163.0857,162.6082,162.9464,12714.0
2022-08-26 11:35:00,163.83,163.99,163.47,163.54,9461.0,162.9464,163.1055,162.5884,162.658,9461.0
2022-08-26 11:40:00,163.61,163.78,163.37,163.57,8189.0,162.7276,162.8967,162.4889,162.6878,8189.0
2022-08-26 11:45:00,163.53,164.0,163.53,163.92,8450.0,162.648,163.1155,162.648,163.0359,8450.0
2022-08-26 11:50:00,163.9,164.18,163.74,164.03,8297.0,163.016,163.2945,162.8569,163.1453,8297.0
2022-08-26 11:55:00,164.11,164.11,163.6,163.73,7981.0,163.2249,163.2249,162.7176,162.8469,7981.0
2022-08-26 12:00:00,163.69,163.84,163.35,163.35,13346.0,162.8072,162.9564,162.469,162.469,13346.0
2022-08-26 12:05:00,163.41,163.5,163.22,163.41,7195.0,162.5287,162.6182,162.3397,162.5287,7195.0
2022-08-26 12:10:00,163.45,163.64,163.27,163.6,2900.0,162.5685,162.7574,162.3894,162.7176,2900.0
2022-08-26 12:15:00,163.55,163.55,163.1,163.23,7131.0,162.6679,162.6679,162.2203,162.3496,7131.0
2022-08-26 12:20:00,163.22,163.22,163.0,163.08,5732.0,162.3397,162.3397,162.1209,162.2005,5732.0
2022-08-26 12:25:00,163.05,163.38,162.92,163.36,6331.0,162.1706,162.4988,162.0413,162.4789,6331.0
2022-08-26 12:30:00,163.35,163.41,163.13,163.28,6719.0,162.469,162.5287,162.2502,162.3994,6719.0
2022-08-26 12:35:00,163.19,163.47,163.17,163.41,5236.0,162.3099,162.5884,162.29,162.5287,5236.0
2022-08-26 12:40:00,163.44,163.75,163.36,163.57,8721.0,162.5585,162.8668,162.4789,162.6878,8721.0
2022-08-26 12:45:00,163.55,163.88,163.49,163.88,3300.0,162.6679,162.9961,162.6082,162.9961,3300.0
2022-08-26 12:50:00,163.96,163.96,163.58,163.68,5006.0,163.0757,163.0757,162.6978,162.7972,5006.0
2022-08-26 12:55:00,163.73,164.0,163.71,163.89,3658.0,162.8469,163.1155,162.8271,163.0061,3658.0
2022-08-26 13:00:00,163.85,163.87,163.71,163.72,4714.0,162.9663,162.9862,162.8271,162.837,4714.0
2022-08-26 13:05:00,163.83,163.92,163.73,163.78,4129.0,162.9464,163.0359,162.8469,162.8967,4129.0
2022-08-26 13:10:00,163.77,163.78,163.41,163.5,5864.0,162.8867,162.8967,162.5287,162.6182,5864.0
2022-08-26 13:15:00,163.51,163.59,163.3,163.35,7911.0,162.6281,162.7077,162.4193,162.469,7911.0
2022-08-26 13:20:00,163.34,163.55,163.31,163.49,5969.0,162.4591,162.6679,162.4292,162.6082,5969.0
2022-08-26 13:25:00,163.52,163.61,163.41,163.41,3871.0,162.6381,162.7276,162.5287,162.5287,3871.0
2022-08-26 13:30:00,163.32,163.36,163.17,163.21,4531.0,162.4392,162.4789,162.29,162.3298,4531.0
2022-08-26 13:35:00,163.22,163.32,163.05,163.05,2300.0,162.3397,162.4392,162.1706,162.1706,2300.0
2022-08-26 13:40:00,163.07,163.07,162.8,162.82,10303.0,162.1905,162.1905,161.922,161.9419,10303.0
2022-08-26 13:45:00,162.8,162.99,162.8,162.97,3522.0,161.922,162.1109,161.922,162.091,3522.0
2022-08-26 13:50:00,162.95,162.98,162.75,162.96,5292.0,162.0712,162.101,161.8722,162.0811,5292.0
2022-08-26 13:55:00,162.98,163.04,162.88,162.97,5859.0,162.101,162.1607,162.0015,162.091,5859.0
2022-08-26 14:00:00,163.02,163.17,162.98,163.16,7402.0,162.1408,162.29,162.101,162.28,7402.0
2022-08-26 14:05:00,163.22,163.4,163.12,163.15,6143.0,162.3397,162.5187,162.2402,162.2701,6143.0
2022-08-26 14:10:00,163.18,163.21,162.9,163.16,6550.0,162.2999,162.3298,162.0214,162.28,6550.0
2022-08-26 14:15:00,163.18,163.18,162.82,162.9,6448.0,162.2999,162.2999,161.9419,162.0214,6448.0
2022-08-26 14:20:00,162.99,163.14,162.9,162.9,8007.0,162.1109,162.2601,162.0214,162.0214,8007.0
2022-08-26 14:25:00,162.95,163.06,162.81,162.88,3698.0,162.0712,162.1806,161.9319,162.0015,3698.0
2022-08-26 14:30:00,162.96,163.17,162.82,163.06,4914.0,162.0811,162.29,161.9419,162.1806,4914.0
2022-08-26 14:35:00,163.15,163.2,162.89,163.0,7410.0,162.2701,162.3198,162.0115,162.1209,7410.0
2022-08-26 14:40:00,163.01,163.08,162.66,162.66,10967.0,162.1308,162.2005,161.7827,161.7827,10967.0
2022-08-26 14:45:00,162.72,162.89,162.63,162.71,6109.0,161.8424,162.0115,161.7529,161.8324,6109.0
2022-08-26 14:50:00,162.67,162.86,162.59,162.76,5819.0,161.7927,161.9816,161.7131,161.8822,5819.0
2022-08-26 14:55:00,162.78,162.81,162.68,162.78,9167.0,161.9021,161.9319,161.8026,161.9021,9167.0
2022-08-26 15:00:00,162.79,163.1,162.79,162.87,8519.0,161.912,162.2203,161.912,161.9916,8519.0
2022-08-26 15:05:00,162.85,162.98,162.4,162.44,18816.0,161.9717,162.101,161.5241,161.5639,18816.0
2022-08-26 15:10:00,162.44,162.44,162.15,162.38,19647.0,161.5639,161.5639,161.2755,161.5042,19647.0
2022-08-26 15:15:00,162.38,162.97,162.37,162.87,13221.0,161.5042,162.091,161.4943,161.9916,13221.0
2022-08-26 15:20:00,162.87,163.01,162.55,162.61,18457.0,161.9916,162.1308,161.6733,161.733,18457.0
2022-08-26 15:25:00,162.58,162.66,162.38,162.41,11318.0,161.7032,161.7827,161.5042,161.5341,11318.0
2022-08-26 15:30:00,162.39,162.51,162.22,162.22,16467.0,161.5142,161.6335,161.3451,161.3451,16467.0
2022-08-26 15:35:00,162.23,162.37,162.09,162.18,20158.0,161.355,161.4943,161.2158,161.3053,20158.0
2022-08-26 15:40:00,162.16,162.24,161.84,161.93,30043.0,161.2854,161.365,160.9671,161.0567,30043.0
2022-08-26 15:45:00,161.95,162.04,161.7,161.87,19515.0,161.0765,161.1661,160.8279,160.997,19515.0
2022-08-26 15:50:00,161.95,162.01,161.68,161.79,27117.0,161.0765,161.1362,160.808,160.9174,27117.0
2022-08-26 15:55:00,161.79,162.12,161.76,161.76,33627.0,160.9174,161.2456,160.8876,160.8876,33627.0
2022-08-29 09:30:00,160.6,162.31,160.44,162.1,52453.0,159.7338,161.4346,159.5747,161.2257,52453.0
2022-08-29 09:35:00,162.12,162.53,161.61,161.8,29389.0,161.2456,161.6534,160.7384,160.9274,29389.0
2022-08-29 09:40:00,161.82,162.5,161.72,161.85,30631.0,160.9472,161.6236,160.8478,160.9771,30631.0
2022-08-29 09:45:00,161.61,161.96,160.99,161.11,24715.0,160.7384,161.0865,160.1217,160.2411,24715.0
2022-08-29 09:50:00,161.3,162.21,161.3,161.91,17248.0,160.4301,161.3351,160.4301,161.0368,17248.0
2022-08-29 09:55:00,161.99,162.61,161.48,161.59,12393.0,161.1163,161.733,160.6091,160.7185,12393.0
2022-08-29 10:00:00,161.5,161.65,161.07,161.18,20456.0,160.629,160.7782,160.2013,160.3107,20456.0
2022-08-29 10:05:00,161.18,161.58,161.0,161.31,10643.0,160.3107,160.7085,160.1317,160.44,10643.0
2022-08-29 10:10:00,161.36,161.93,161.17,161.5,16282.0,160.4897,161.0567,160.3008,160.629,16282.0
2022-08-29 10:15:00,161.55,163.02,161.54,162.99,16749.0,160.6787,162.1408,160.6688,162.1109,16749.0
2022-08-29 10:20:00,162.95,163.0,162.43,162.61,8200.0,162.0712,162.1209,161.554,161.733,8200.0
2022-08-29 10:25:00,162.67,162.71,162.1,162.11,8779.0,161.7927,161.8324,161.2257,161.2357,8779.0
2022-08-29 10:30:00,162.06,162.38,161.61,161.74,8807.0,161.186,161.5042,160.7384,160.8677,8807.0
2022-08-29 10:35:00,161.76,161.8,160.91,160.94,16403.0,160.8876,160.9274,160.0422,160.072,16403.0
2022-08-29 10:40:00,160.9,160.96,160.6,160.92,8511.0,160.0322,160.0919,159.7338,160.0521,8511.0
2022-08-29 10:45:00,160.99,161.11,160.66,160.77,6629.0,160.1217,160.2411,159.7935,159.9029,6629.0
2022-08-29 10:50:00,160.82,160.98,160.07,160.17,11270.0,159.9526,160.1118,159.2067,159.3061,11270.0
2022-08-29 10:55:00,160.13,160.13,159.78,159.88,25348.0,159.2664,159.2664,158.9183,159.0177,25348.0
2022-08-29 11:00:00,159.85,160.41,159.81,160.35,13148.0,158.9879,159.5449,158.9481,159.4852,13148.0
2022-08-29 11:05:00,160.38,160.5,159.9,160.11,11803.0,159.515,159.6344,159.0376,159.2465,11803.0
2022-08-29 11:10:00,160.11,160.14,159.56,159.77,7790.0,159.2465,159.2763,158.6994,158.9083,7790.0
2022-08-29 11:15:00,159.83,160.05,159.56,159.63,8019.0,158.968,159.1868,158.6994,158.7691,8019.0
2022-08-29 11:20:00,159.7,159.97,159.52,159.78,7138.0,158.8387,159.1072,158.6597,158.9183,7138.0
2022-08-29 11:25:00,159.88,160.0,159.62,159.76,10984.0,159.0177,159.1371,158.7591,158.8984,10984.0
2022-08-29 11:30:00,159.75,160.45,159.44,160.4,10740.0,158.8884,159.5846,158.5801,159.5349,10740.0
2022-08-29 11:35:00,160.37,160.73,160.1,160.33,9538.0,159.5051,159.8631,159.2365,159.4653,9538.0
2022-08-29 11:40:00,160.29,160.3,159.86,159.86,8808.0,159.4255,159.4354,158.9978,158.9978,8808.0
2022-08-29 11:45:00,159.72,160.32,159.71,160.31,5959.0,158.8586,159.4553,158.8486,159.4454,5959.0
2022-08-29 11:50:00,160.27,160.28,160.06,160.18,5950.0,159.4056,159.4156,159.1967,159.3161,5950.0
2022-08-29 11:55:00,160.16,160.34,160.09,160.23,3374.0,159.2962,159.4752,159.2266,159.3658,3374.0
2022-08-29 12:00:00,160.33,160.92,160.18,160.8,4144.0,159.4653,160.0521,159.3161,159.9328,4144.0
2022-08-29 12:05:00,160.8,160.99,160.75,160.8,5247.0,159.9328,160.1217,159.883,159.9328,5247.0
2022-08-29 12:10:00,160.81,161.06,160.81,160.84,4003.0,159.9427,160.1913,159.9427,159.9725,4003.0
2022-08-29 12:15:00,160.84,161.05,160.74,160.83,2727.0,159.9725,160.1814,159.8731,159.9626,2727.0
2022-08-29 12:20:00,160.88,160.88,160.53,160.54,3495.0,160.0123,160.0123,159.6642,159.6742,3495.0
2022-08-29 12:25:00,160.52,160.61,160.26,160.35,8542.0,159.6543,159.7438,159.3957,159.4852,8542.0
2022-08-29 12:30:00,160.3,160.3,159.98,160.11,8482.0,159.4354,159.4354,159.1172,159.2465,8482.0
2022-08-29 12:35:00,160.1,160.19,159.99,160.08,4774.0,159.2365,159.326,159.1271,159.2166,4774.0
2022-08-29 12:40:00,160.08,160.32,160.07,160.32,9184.0,159.2166,159.4553,159.2067,159.4553,9184.0
2022-08-29 12:45:00,160.37,160.9,160.33,160.86,10806.0,159.5051,160.0322,159.4653,159.9924,10806.0
2022-08-29 12:50:00,160.84,161.08,160.8,160.96,6934.0,159.9725,160.2112,159.9328,160.0919,6934.0
2022-08-29 12:55:00,160.9,160.91,160.53,160.6,5395.0,160.0322,160.0422,159.6642,159.7338,5395.0
2022-08-29 13:00:00,160.61,160.78,160.6,160.61,8010.0,159.7438,159.9129,159.7338,159.7438,8010.0
2022-08-29 13:05:00,160.62,160.97,160.6,160.88,8854.0,159.7537,160.1018,159.7338,160.0123,8854.0
2022-08-29 13:10:00,160.82,160.87,160.57,160.68,5039.0,159.9526,160.0024,159.704,159.8134,5039.0
2022-08-29 13:15:00,160.6,160.73,160.34,160.37,6456.0,159.7338,159.8631,159.4752,159.5051,6456.0
2022-08-29 13:20:00,160.37,160.48,160.21,160.23,5554.0,159.5051,159.6145,159.3459,159.3658,5554.0
2022-08-29 13:25:00,160.24,160.5,160.18,160.38,6143.0,159.3758,159.6344,159.3161,159.515,6143.0
2022-08-29 13:30:00,160.31,160.77,160.3,160.72,8513.0,159.4454,159.9029,159.4354,159.8532,8513.0
2022-08-29 13:35:00,160.65,160.75,160.57,160.62,6425.0,159.7836,159.883,159.704,159.7537,6425.0
2022-08-29 13:40:00,160.65,161.09,160.5,161.04,6417.0,159.7836,160.2212,159.6344,160.1715,6417.0
2022-08-29 13:45:00,161.11,161.23,160.76,160.77,6141.0,160.2411,160.3604,159.893,159.9029,6141.0
2022-08-29 13:50:00,160.75,160.82,160.46,160.53,6216.0,159.883,159.9526,159.5946,159.6642,6216.0
2022-08-29 13:55:00,160.51,160.73,160.5,160.64,3937.0,159.6443,159.8631,159.6344,159.7736,3937.0
2022-08-29 14:00:00,160.63,160.66,160.34,160.34,5319.0,159.7637,159.7935,159.4752,159.4752,5319.0
2022-08-29 14:05:00,160.3,160.52,160.14,160.17,11277.0,159.4354,159.6543,159.2763,159.3061,11277.0
2022-08-29 14:10:00,160.12,160.33,160.03,160.11,3705.0,159.2564,159.4653,159.1669,159.2465,3705.0
2022-08-29 14:15:00,160.06,160.21,159.99,160.02,10574.0,159.1967,159.3459,159.1271,159.157,10574.0
2022-08-29 14:20:00,160.0,160.05,159.9,160.05,6628.0,159.1371,159.1868,159.0376,159.1868,6628.0
2022-08-29 14:25:00,160.03,160.29,160.02,160.02,5996.0,159.1669,159.4255,159.157,159.157,5996.0
2022-08-29 14:30:00,160.08,160.45,160.08,160.39,8595.0,159.2166,159.5846,159.2166,159.525,8595.0
2022-08-29 14:35:00,160.46,160.59,160.41,160.43,4807.0,159.5946,159.7239,159.5449,159.5647,4807.0
2022-08-29 14:40:00,160.46,160.56,160.41,160.5,6194.0,159.5946,159.694,159.5449,159.6344,6194.0
2022-08-29 14:45:00,160.47,160.47,160.22,160.32,5353.0,159.6045,159.6045,159.3559,159.4553,5353.0
2022-08-29 14:50:00,160.23,160.23,160.05,160.13,5696.0,159.3658,159.3658,159.1868,159.2664,5696.0
2022-08-29 14:55:00,160.08,160.26,159.75,160.26,8215.0,159.2166,159.3957,158.8884,159.3957,8215.0
2022-08-29 15:00:00,160.2,160.78,160.2,160.52,8947.0,159.336,159.9129,159.336,159.6543,8947.0
2022-08-29 15:05:00,160.51,160.55,160.25,160.32,5569.0,159.6443,159.6841,159.3857,159.4553,5569.0
2022-08-29 15:10:00,160.36,160.65,160.14,160.6,4789.0,159.4951,159.7836,159.2763,159.7338,4789.0
2022-08-29 15:15:00,160.63,160.85,160.39,160.48,8219.0,159.7637,159.9825,159.525,159.6145,8219.0
2022-08-29 15:20:00,160.39,160.44,160.16,160.34,7668.0,159.525,159.5747,159.2962,159.4752,7668.0
2022-08-29 15:25:00,160.31,160.31,159.98,160.1,8298.0,159.4454,159.4454,159.1172,159.2365,8298.0
2022-08-29 15:30:00,160.1,160.26,159.84,160.25,10646.0,159.2365,159.3957,158.9779,159.3857,10646.0
2022-08-29 15:35:00,160.24,160.35,160.16,160.35,7902.0,159.3758,159.4852,159.2962,159.4852,7902.0
2022-08-29 15:40:00,160.36,160.43,160.15,160.31,11291.0,159.4951,159.5647,159.2863,159.4454,11291.0
2022-08-29 15:45:00,160.27,160.27,159.95,160.09,9413.0,159.4056,159.4056,159.0873,159.2266,9413.0
2022-08-29 15:50:00,160.08,160.08,159.55,159.55,25785.0,159.2166,159.2166,158.6895,158.6895,25785.0
2022-08-29 15:55:00,159.54,159.58,159.03,159.03,19409.0,158.6795,158.7193,158.1723,158.1723,19409.0
2022-08-30 09:30:00,160.27,161.41,160.25,161.05,42998.0,159.4056,160.5395,159.3857,160.1814,42998.0
2022-08-30 09:35:00,161.0,161.66,160.44,160.6,29550.0,160.1317,160.7881,159.5747,159.7338,29550.0
2022-08-30 09:40:00,160.63,160.84,159.71,159.75,31232.0,159.7637,159.9725,158.8486,158.8884,31232.0
2022-08-30 09:45:00,159.88,159.98,159.16,159.89,21097.0,159.0177,159.1172,158.3016,159.0277,21097.0
2022-08-30 09:50:00,159.79,160.35,159.34,159.6,21977.0,158.9282,159.4852,158.4806,158.7392,21977.0
2022-08-30 09:55:00,159.55,159.91,159.01,159.1,23323.0,158.6895,159.0476,158.1524,158.2419,23323.0
2022-08-30 10:00:00,159.14,159.6,158.9,159.1,21926.0,158.2817,158.7392,158.043,158.2419,21926.0
2022-08-30 10:05:00,159.19,159.19,158.47,158.82,41681.0,158.3314,158.3314,157.6153,157.9634,41681.0
2022-08-30 10:10:00,158.8,158.82,158.06,158.53,21753.0,157.9435,157.9634,157.2075,157.675,21753.0
2022-08-30 10:15:00,158.49,158.64,158.22,158.58,13564.0,157.6352,157.7844,157.3667,157.7247,13564.0
2022-08-30 10:20:00,158.6,158.66,158.04,158.13,16912.0,157.7446,157.8043,157.1876,157.2772,16912.0
2022-08-30 10:25:00,158.16,158.4,158.1,158.22,9656.0,157.307,157.5457,157.2473,157.3667,9656.0
2022-08-30 10:30:00,158.17,158.22,157.23,157.25,43288.0,157.3169,157.3667,156.382,156.4019,43288.0
2022-08-30 10:35:00,157.24,157.36,156.95,157.32,26649.0,156.392,156.5113,156.1035,156.4715,26649.0
2022-08-30 10:40:00,157.27,157.32,157.03,157.08,20669.0,156.4218,156.4715,156.1831,156.2328,20669.0
2022-08-30 10:45:00,157.06,157.06,156.65,156.68,9640.0,156.2129,156.2129,155.8051,155.835,9640.0
2022-08-30 10:50:00,156.68,157.24,156.67,157.24,12448.0,155.835,156.392,155.825,156.392,12448.0
2022-08-30 10:55:00,157.22,157.7,157.21,157.69,14024.0,156.3721,156.8495,156.3621,156.8395,14024.0
2022-08-30 11:00:00,157.69,157.88,157.23,157.41,16245.0,156.8395,157.0285,156.382,156.561,16245.0
2022-08-30 11:05:00,157.32,157.82,157.27,157.38,8912.0,156.4715,156.9688,156.4218,156.5312,8912.0
2022-08-30 11:10:00,157.35,157.43,156.94,157.15,9679.0,156.5014,156.5809,156.0936,156.3024,9679.0
2022-08-30 11:15:00,157.12,157.74,156.94,157.71,8267.0,156.2726,156.8893,156.0936,156.8594,8267.0
2022-08-30 11:20:00,157.74,157.75,157.11,157.13,19974.0,156.8893,156.8992,156.2627,156.2825,19974.0
2022-08-30 11:25:00,157.13,157.46,156.86,157.09,13243.0,156.2825,156.6108,156.014,156.2428,13243.0
2022-08-30 11:30:00,157.08,157.7,157.0,157.62,13570.0,156.2328,156.8495,156.1532,156.7699,13570.0
2022-08-30 11:35:00,157.63,157.69,157.15,157.16,7319.0,156.7798,156.8395,156.3024,156.3124,7319.0
2022-08-30 11:40:00,157.15,157.5,156.98,157.24,8291.0,156.3024,156.6505,156.1334,156.392,8291.0
2022-08-30 11:45:00,157.22,157.25,156.94,156.94,6674.0,156.3721,156.4019,156.0936,156.0936,6674.0
2022-08-30 11:50:00,156.99,157.48,156.94,157.39,9541.0,156.1433,156.6307,156.0936,156.5411,9541.0
2022-08-30 11:55:00,157.36,157.65,157.32,157.33,3914.0,156.5113,156.7997,156.4715,156.4815,3914.0
2022-08-30 12:00:00,157.37,157.67,157.24,157.37,7333.0,156.5212,156.8196,156.392,156.5212,7333.0
2022-08-30 12:05:00,157.33,157.7,157.33,157.37,3200.0,156.4815,156.8495,156.4815,156.5212,3200.0
2022-08-30 12:10:00,157.36,157.95,157.23,157.95,11866.0,156.5113,157.0981,156.382,157.0981,11866.0
2022-08-30 12:15:00,157.96,158.36,157.74,157.77,17700.0,157.1081,157.5059,156.8893,156.9191,17700.0
2022-08-30 12:20:00,157.74,157.78,157.52,157.56,7359.0,156.8893,156.929,156.6704,156.7102,7359.0
2022-08-30 12:25:00,157.5,157.59,157.36,157.59,6881.0,156.6505,156.7401,156.5113,156.7401,6881.0
2022-08-30 12:30:00,157.54,157.54,157.15,157.15,5324.0,156.6903,156.6903,156.3024,156.3024,5324.0
2022-08-30 12:35:00,157.14,157.24,157.04,157.23,6135.0,156.2925,156.392,156.193,156.382,6135.0
2022-08-30 12:40:00,157.13,157.14,156.84,156.87,11762.0,156.2825,156.2925,155.9941,156.0239,11762.0
2022-08-30 12:45:00,156.85,157.15,156.67,157.05,8939.0,156.0041,156.3024,155.825,156.203,8939.0
2022-08-30 12:50:00,157.16,157.25,157.09,157.15,6414.0,156.3124,156.4019,156.2428,156.3024,6414.0
2022-08-30 12:55:00,157.14,157.27,157.01,157.04,5476.0,156.2925,156.4218,156.1632,156.193,5476.0
2022-08-30 13:00:00,156.99,157.14,156.9,156.98,5011.0,156.1433,156.2925,156.0538,156.1334,5011.0
2022-08-30 13:05:00,157.01,157.25,156.77,156.78,8635.0,156.1632,156.4019,155.9245,155.9344,8635.0
2022-08-30 13:10:00,156.75,156.78,156.38,156.48,18736.0,155.9046,155.9344,155.5366,155.636,18736.0
2022-08-30 13:15:00,156.49,156.65,156.41,156.42,4788.0,155.646,155.8051,155.5664,155.5764,4788.0
2022-08-30 13:20:00,156.44,156.51,156.18,156.19,6290.0,155.5963,155.6659,155.3377,155.3476,6290.0
2022-08-30 13:25:00,156.16,156.41,156.15,156.4,5176.0,155.3178,155.5664,155.3078,155.5565,5176.0
2022-08-30 13:30:00,156.45,156.54,156.29,156.39,3903.0,155.6062,155.6957,155.4471,155.5465,3903.0
2022-08-30 13:35:00,156.35,156.47,156.25,156.47,3527.0,155.5068,155.6261,155.4073,155.6261,3527.0
2022-08-30 13:40:00,156.48,156.5,156.02,156.06,11834.0,155.636,155.6559,155.1785,155.2183,11834.0
2022-08-30 13:45:00,156.01,156.47,155.91,156.47,17861.0,155.1686,155.6261,155.0691,155.6261,17861.0
2022-08-30 13:50:00,156.44,156.79,156.34,156.68,8622.0,155.5963,155.9444,155.4968,155.835,8622.0
2022-08-30 13:55:00,156.68,156.77,156.5,156.54,5897.0,155.835,155.9245,155.6559,155.6957,5897.0
2022-08-30 14:00:00,156.63,156.77,156.41,156.74,4300.0,155.7852,155.9245,155.5664,155.8946,4300.0
2022-08-30 14:05:00,156.62,156.92,156.62,156.74,5162.0,155.7753,156.0737,155.7753,155.8946,5162.0
2022-08-30 14:10:00,156.74,156.94,156.71,156.77,5009.0,155.8946,156.0936,155.8648,155.9245,5009.0
2022-08-30 14:15:00,156.83,156.89,156.63,156.63,3688.0,155.9842,156.0438,155.7852,155.7852,3688.0
2022-08-30 14:20:00,156.66,156.75,156.45,156.69,12595.0,155.8151,155.9046,155.6062,155.8449,12595.0
2022-08-30 14:25:00,156.74,156.74,156.32,156.44,9493.0,155.8946,155.8946,155.4769,155.5963,9493.0
2022-08-30 14:30:00,156.4,156.88,156.4,156.84,8127.0,155.5565,156.0339,155.5565,155.9941,8127.0
2022-08-30 14:35:00,156.84,156.84,156.59,156.78,4479.0,155.9941,155.9941,155.7455,155.9344,4479.0
2022-08-30 14:40:00,156.86,156.88,156.33,156.41,8259.0,156.014,156.0339,155.4869,155.5664,8259.0
2022-08-30 14:45:00,156.43,156.62,156.4,156.54,5918.0,155.5863,155.7753,155.5565,155.6957,5918.0
2022-08-30 14:50:00,156.56,156.7,156.38,156.6,6900.0,155.7156,155.8549,155.5366,155.7554,6900.0
2022-08-30 14:55:00,156.64,156.89,156.39,156.67,12516.0,155.7952,156.0438,155.5465,155.825,12516.0
2022-08-30 15:00:00,156.66,157.35,156.62,157.1,12083.0,155.8151,156.5014,155.7753,156.2527,12083.0
2022-08-30 15:05:00,157.12,157.49,157.03,157.37,9293.0,156.2726,156.6406,156.1831,156.5212,9293.0
2022-08-30 15:10:00,157.44,157.71,157.36,157.49,14529.0,156.5909,156.8594,156.5113,156.6406,14529.0
2022-08-30 15:15:00,157.61,157.61,157.15,157.55,13333.0,156.76,156.76,156.3024,156.7003,13333.0
2022-08-30 15:20:00,157.58,157.58,157.3,157.46,14940.0,156.7301,156.7301,156.4516,156.6108,14940.0
2022-08-30 15:25:00,157.42,157.48,157.13,157.27,8366.0,156.571,156.6307,156.2825,156.4218,8366.0
2022-08-30 15:30:00,157.25,157.25,156.79,157.0,13923.0,156.4019,156.4019,155.9444,156.1532,13923.0
2022-08-30 15:35:00,157.0,157.21,156.98,157.17,11182.0,156.1532,156.3621,156.1334,156.3223,11182.0
2022-08-30 15:40:00,157.09,157.47,157.09,157.24,12226.0,156.2428,156.6207,156.2428,156.392,12226.0
2022-08-30 15:45:00,157.24,157.24,156.53,156.7,16819.0,156.392,156.392,155.6858,155.8549,16819.0
2022-08-30 15:50:00,156.73,157.02,156.6,156.85,24085.0,155.8847,156.1731,155.7554,156.0041,24085.0
2022-08-30 15:55:00,156.8,157.32,156.73,157.13,22452.0,155.9543,156.4715,155.8847,156.2825,22452.0
2022-08-31 09:30:00,167.04,167.24,164.46,164.55,156965.0,166.1391,166.338,163.573,163.6625,156965.0
2022-08-31 09:35:00,164.51,165.61,163.9,165.48,84937.0,163.6227,164.7168,163.016,164.5875,84937.0
2022-08-31 09:40:00,165.55,166.31,164.79,166.18,61075.0,164.6571,165.413,163.9012,165.2837,61075.0
2022-08-31 09:45:00,166.28,166.3,165.25,165.9,56281.0,165.3832,165.4031,164.3587,165.0052,56281.0
2022-08-31 09:50:00,165.94,166.52,165.32,166.37,75770.0,165.045,165.6219,164.4284,165.4727,75770.0
2022-08-31 09:55:00,166.23,166.45,165.22,165.36,30701.0,165.3335,165.5523,164.3289,164.4682,30701.0
2022-08-31 10:00:00,165.29,165.96,165.13,165.34,34584.0,164.3985,165.0649,164.2394,164.4483,34584.0
2022-08-31 10:05:00,165.31,165.86,165.0,165.31,40106.0,164.4184,164.9655,164.1101,164.4184,40106.0
2022-08-31 10:10:00,165.36,166.3,165.36,165.96,48674.0,164.4682,165.4031,164.4682,165.0649,48674.0
2022-08-31 10:15:00,165.9,166.47,165.24,166.18,37571.0,165.0052,165.5722,164.3488,165.2837,37571.0
2022-08-31 10:20:00,166.23,166.95,166.23,166.35,31399.0,165.3335,166.0496,165.3335,165.4528,31399.0
2022-08-31 10:25:00,166.38,167.22,166.22,166.45,55709.0,165.4827,166.3181,165.3235,165.5523,55709.0
2022-08-31 10:30:00,166.46,166.84,166.06,166.27,34969.0,165.5622,165.9402,165.1644,165.3732,34969.0
2022-08-31 10:35:00,166.3,167.0,166.25,166.35,46452.0,165.4031,166.0993,165.3534,165.4528,46452.0
2022-08-31 10:40:00,166.29,167.79,166.23,167.4,59248.0,165.3931,166.8851,165.3335,166.4972,59248.0
2022-08-31 10:45:00,167.48,167.83,166.92,167.46,34846.0,166.5767,166.9248,166.0197,166.5568,34846.0
2022-08-31 10:50:00,167.47,167.69,166.06,166.27,31979.0,166.5668,166.7856,165.1644,165.3732,31979.0
2022-08-31 10:55:00,166.28,166.29,165.29,165.35,36821.0,165.3832,165.3931,164.3985,164.4582,36821.0
2022-08-31 11:00:00,165.4,165.4,164.53,164.6,43784.0,164.5079,164.5079,163.6426,163.7123,43784.0
2022-08-31 11:05:00,164.61,164.77,164.11,164.65,27737.0,163.7222,163.8813,163.2249,163.762,27737.0
2022-08-31 11:10:00,164.67,164.86,164.13,164.32,16654.0,163.7819,163.9709,163.2448,163.4338,16654.0
2022-08-31 11:15:00,164.22,164.44,163.57,164.42,17638.0,163.3343,163.5531,162.6878,163.5332,17638.0
2022-08-31 11:20:00,164.41,164.91,164.16,164.44,36759.0,163.5233,164.0206,163.2746,163.5531,36759.0
2022-08-31 11:25:00,164.38,164.42,163.5,163.54,26191.0,163.4934,163.5332,162.6182,162.658,26191.0
2022-08-31 11:30:00,163.42,163.62,163.18,163.55,17779.0,162.5386,162.7375,162.2999,162.6679,17779.0
2022-08-31 11:35:00,163.52,164.06,163.52,163.91,23583.0,162.6381,163.1752,162.6381,163.026,23583.0
2022-08-31 11:40:00,163.91,164.64,163.78,164.52,29916.0,163.026,163.752,162.8967,163.6327,29916.0
2022-08-31 11:45:00,164.55,164.7,164.18,164.31,15479.0,163.6625,163.8117,163.2945,163.4238,15479.0
2022-08-31 11:50:00,164.26,164.33,163.92,164.11,13556.0,163.3741,163.4437,163.0359,163.2249,13556.0
2022-08-31 11:55:00,164.2,164.62,164.2,164.36,7141.0,163.3144,163.7321,163.3144,163.4735,7141.0
2022-08-31 12:00:00,164.38,164.57,164.05,164.09,7181.0,163.4934,163.6824,163.1652,163.205,7181.0
2022-08-31 12:05:00,164.16,164.3,163.6,164.07,13889.0,163.2746,163.4139,162.7176,163.1851,13889.0
2022-08-31 12:10:00,164.06,164.38,163.78,164.14,7478.0,163.1752,163.4934,162.8967,163.2547,7478.0
2022-08-31 12:15:00,164.2,164.5,164.02,164.09,10150.0,163.3144,163.6128,163.1354,163.205,10150.0
2022-08-31 12:20:00,164.06,164.06,163.71,163.92,18116.0,163.1752,163.1752,162.8271,163.0359,18116.0
2022-08-31 12:25:00,163.95,164.23,163.93,164.01,6508.0,163.0658,163.3443,163.0459,163.1254,6508.0
2022-08-31 12:30:00,164.14,164.38,164.03,164.22,4650.0,163.2547,163.4934,163.1453,163.3343,4650.0
2022-08-31 12:35:00,164.17,164.38,164.01,164.15,6781.0,163.2846,163.4934,163.1254,163.2647,6781.0
2022-08-31 12:40:00,164.02,164.02,163.54,163.55,11888.0,163.1354,163.1354,162.658,162.6679,11888.0
2022-08-31 12:45:00,163.55,164.0,163.51,163.94,8382.0,162.6679,163.1155,162.6281,163.0558,8382.0
2022-08-31 12:50:00,163.96,164.02,163.6,163.66,4804.0,163.0757,163.1354,162.7176,162.7773,4804.0
2022-08-31 12:55:00,163.62,163.75,163.35,163.68,8552.0,162.7375,162.8668,162.469,162.7972,8552.0
2022-08-31 13:00:00,163.68,163.71,163.34,163.34,5400.0,162.7972,162.8271,162.4591,162.4591,5400.0
2022-08-31 13:05:00,163.35,163.75,163.33,163.75,14359.0,162.469,162.8668,162.4491,162.8668,14359.0
2022-08-31 13:10:00,163.75,163.94,163.7,163.7,7328.0,162.8668,163.0558,162.8171,162.8171,7328.0
2022-08-31 13:15:00,163.66,163.66,162.88,162.9,11411.0,162.7773,162.7773,162.0015,162.0214,11411.0
2022-08-31 13:20:00,162.94,163.02,162.53,162.66,9719.0,162.0612,162.1408,161.6534,161.7827,9719.0
2022-08-31 13:25:00,162.65,162.91,162.6,162.71,9381.0,161.7728,162.0314,161.723,161.8324,9381.0
2022-08-31 13:30:00,162.69,162.78,162.26,162.59,10883.0,161.8126,161.9021,161.3849,161.7131,10883.0
2022-08-31 13:35:00,162.63,162.68,162.36,162.36,6739.0,161.7529,161.8026,161.4843,161.4843,6739.0
2022-08-31 13:40:00,162.36,162.5,162.18,162.47,6874.0,161.4843,161.6236,161.3053,161.5937,6874.0
2022-08-31 13:45:00,162.5,162.7,162.43,162.5,8310.0,161.6236,161.8225,161.554,161.6236,8310.0
2022-08-31 13:50:00,162.51,162.9,162.47,162.84,8331.0,161.6335,162.0214,161.5937,161.9617,8331.0
2022-08-31 13:55:00,162.84,162.95,162.73,162.8,11052.0,161.9617,162.0712,161.8523,161.922,11052.0
2022-08-31 14:00:00,162.82,162.97,162.66,162.75,5216.0,161.9419,162.091,161.7827,161.8722,5216.0
2022-08-31 14:05:00,162.7,163.14,162.46,163.02,11375.0,161.8225,162.2601,161.5838,162.1408,11375.0
2022-08-31 14:10:00,163.03,163.21,162.89,163.17,8050.0,162.1507,162.3298,162.0115,162.29,8050.0
2022-08-31 14:15:00,163.32,163.56,163.03,163.12,6298.0,162.4392,162.6779,162.1507,162.2402,6298.0
2022-08-31 14:20:00,163.23,163.25,163.02,163.13,5877.0,162.3496,162.3695,162.1408,162.2502,5877.0
2022-08-31 14:25:00,163.12,163.47,163.12,163.28,12011.0,162.2402,162.5884,162.2402,162.3994,12011.0
2022-08-31 14:30:00,163.24,163.32,162.71,162.83,9925.0,162.3596,162.4392,161.8324,161.9518,9925.0
2022-08-31 14:35:00,162.78,162.81,162.6,162.63,6148.0,161.9021,161.9319,161.723,161.7529,6148.0
2022-08-31 14:40:00,162.64,162.7,162.5,162.64,7783.0,161.7628,161.8225,161.6236,161.7628,7783.0
2022-08-31 14:45:00,162.61,163.1,162.53,162.9,12839.0,161.733,162.2203,161.6534,162.0214,12839.0
2022-08-31 14:50:00,162.89,163.07,162.8,162.99,7766.0,162.0115,162.1905,161.922,162.1109,7766.0
2022-08-31 14:55:00,162.91,163.11,162.75,163.11,15741.0,162.0314,162.2303,161.8722,162.2303,15741.0
2022-08-31 15:00:00,163.12,163.65,163.04,163.62,18376.0,162.2402,162.7674,162.1607,162.7375,18376.0
2022-08-31 15:05:00,163.6,163.89,163.43,163.63,17998.0,162.7176,163.0061,162.5486,162.7475,17998.0
2022-08-31 15:10:00,163.64,163.84,163.3,163.72,17727.0,162.7574,162.9564,162.4193,162.837,17727.0
2022-08-31 15:15:00,163.85,164.39,163.72,163.75,16496.0,162.9663,163.5034,162.837,162.8668,16496.0
2022-08-31 15:20:00,163.61,163.64,163.18,163.35,14893.0,162.7276,162.7574,162.2999,162.469,14893.0
2022-08-31 15:25:00,163.35,163.4,163.05,163.19,14746.0,162.469,162.5187,162.1706,162.3099,14746.0
2022-08-31 15:30:00,163.13,163.41,163.08,163.29,20092.0,162.2502,162.5287,162.2005,162.4093,20092.0
2022-08-31 15:35:00,163.29,163.7,163.29,163.67,20677.0,162.4093,162.8171,162.4093,162.7873,20677.0
2022-08-31 15:40:00,163.68,164.59,163.5,164.51,31632.0,162.7972,163.7023,162.6182,163.6227,31632.0
2022-08-31 15:45:00,164.48,164.49,164.01,164.13,26535.0,163.5929,163.6028,163.1254,163.2448,26535.0
2022-08-31 15:50:00,164.13,164.13,163.15,163.2,46437.0,163.2448,163.2448,162.2701,162.3198,46437.0
2022-08-31 15:55:00,163.15,163.29,162.86,162.92,47252.0,162.2701,162.4093,161.9816,162.0413,47252.0
2022-09-01 09:30:00,163.55,164.6,162.93,163.9,74602.0,162.6679,163.7123,162.0513,163.016,74602.0
2022-09-01 09:35:00,164.35,166.54,164.35,166.35,88243.0,163.4636,165.6418,163.4636,165.4528,88243.0
2022-09-01 09:40:00,166.29,167.35,166.15,166.3,65585.0,165.3931,166.4474,165.2539,165.4031,65585.0
2022-09-01 09:45:00,166.38,166.8,165.77,165.82,40126.0,165.4827,165.9004,164.8759,164.9257,40126.0
2022-09-01 09:50:00,165.65,165.81,164.86,165.07,26393.0,164.7566,164.9157,163.9709,164.1797,26393.0
2022-09-01 09:55:00,165.01,165.24,164.26,165.05,33235.0,164.12,164.3488,163.3741,164.1598,33235.0
2022-09-01 10:00:00,164.95,165.03,163.6,164.08,50197.0,164.0604,164.1399,162.7176,163.1951,50197.0
2022-09-01 10:05:00,164.07,164.32,163.73,163.99,19921.0,163.1851,163.4338,162.8469,163.1055,19921.0
2022-09-01 10:10:00,163.91,164.22,163.6,163.79,21857.0,163.026,163.3343,162.7176,162.9066,21857.0
2022-09-01 10:15:00,163.75,163.92,163.36,163.86,17773.0,162.8668,163.0359,162.4789,162.9762,17773.0
2022-09-01 10:20:00,163.86,164.95,163.78,164.91,33707.0,162.9762,164.0604,162.8967,164.0206,33707.0
2022-09-01 10:25:00,164.94,165.17,164.62,165.1,28595.0,164.0504,164.2792,163.7321,164.2096,28595.0
2022-09-01 10:30:00,165.15,165.37,164.22,164.22,16515.0,164.2593,164.4781,163.3343,163.3343,16515.0
2022-09-01 10:35:00,164.07,164.22,162.98,163.11,21446.0,163.1851,163.3343,162.101,162.2303,21446.0
2022-09-01 10:40:00,163.24,163.49,163.1,163.23,12829.0,162.3596,162.6082,162.2203,162.3496,12829.0
2022-09-01 10:45:00,163.24,163.34,162.68,162.78,20348.0,162.3596,162.4591,161.8026,161.9021,20348.0
2022-09-01 10:50:00,162.72,163.46,162.72,162.95,16783.0,161.8424,162.5784,161.8424,162.0712,16783.0
2022-09-01 10:55:00,162.94,163.1,162.43,162.48,18129.0,162.0612,162.2203,161.554,161.6037,18129.0
2022-09-01 11:00:00,162.4,162.58,162.23,162.34,15276.0,161.5241,161.7032,161.355,161.4644,15276.0
2022-09-01 11:05:00,162.38,163.25,162.38,163.09,21169.0,161.5042,162.3695,161.5042,162.2104,21169.0
2022-09-01 11:10:00,163.11,163.4,162.86,162.92,17520.0,162.2303,162.5187,161.9816,162.0413,17520.0
2022-09-01 11:15:00,162.83,162.83,162.2,162.24,22201.0,161.9518,161.9518,161.3252,161.365,22201.0
2022-09-01 11:20:00,162.24,162.24,161.61,161.83,26221.0,161.365,161.365,160.7384,160.9572,26221.0
2022-09-01 11:25:00,161.7,161.76,161.39,161.48,18173.0,160.8279,160.8876,160.5196,160.6091,18173.0
2022-09-01 11:30:00,161.53,162.28,161.21,162.13,26867.0,160.6588,161.4048,160.3405,161.2556,26867.0
2022-09-01 11:35:00,162.15,162.64,161.7,161.92,19672.0,161.2755,161.7628,160.8279,161.0467,19672.0
2022-09-01 11:40:00,161.92,161.92,161.47,161.51,10822.0,161.0467,161.0467,160.5991,160.6389,10822.0
2022-09-01 11:45:00,161.5,161.62,161.38,161.52,6327.0,160.629,160.7483,160.5096,160.6489,6327.0
2022-09-01 11:50:00,161.59,161.75,161.35,161.71,9350.0,160.7185,160.8776,160.4798,160.8378,9350.0
2022-09-01 11:55:00,161.71,161.76,161.35,161.55,10623.0,160.8378,160.8876,160.4798,160.6787,10623.0
2022-09-01 12:00:00,161.55,162.17,161.54,162.13,12064.0,160.6787,161.2954,160.6688,161.2556,12064.0
2022-09-01 12:05:00,162.18,162.23,161.75,162.17,9396.0,161.3053,161.355,160.8776,161.2954,9396.0
2022-09-01 12:10:00,162.12,162.28,162.03,162.21,9905.0,161.2456,161.4048,161.1561,161.3351,9905.0
2022-09-01 12:15:00,162.31,162.65,162.3,162.35,15250.0,161.4346,161.7728,161.4247,161.4744,15250.0
2022-09-01 12:20:00,162.32,162.32,162.08,162.21,13123.0,161.4446,161.4446,161.2058,161.3351,13123.0
2022-09-01 12:25:00,162.19,162.26,161.77,162.0,10110.0,161.3153,161.3849,160.8975,161.1263,10110.0
2022-09-01 12:30:00,161.87,161.96,161.69,161.79,14205.0,160.997,161.0865,160.818,160.9174,14205.0
2022-09-01 12:35:00,161.85,161.85,161.07,161.14,15631.0,160.9771,160.9771,160.2013,160.2709,15631.0
2022-09-01 12:40:00,161.1,161.12,160.82,160.94,11559.0,160.2311,160.251,159.9526,160.072,11559.0
2022-09-01 12:45:00,161.0,161.03,160.56,160.88,16301.0,160.1317,160.1615,159.694,160.0123,16301.0
2022-09-01 12:50:00,160.87,160.87,160.37,160.45,17461.0,160.0024,160.0024,159.5051,159.5846,17461.0
2022-09-01 12:55:00,160.5,160.74,160.36,160.74,8757.0,159.6344,159.8731,159.4951,159.8731,8757.0
2022-09-01 13:00:00,160.8,161.23,160.63,161.2,13054.0,159.9328,160.3604,159.7637,160.3306,13054.0
2022-09-01 13:05:00,161.2,161.53,161.2,161.53,12631.0,160.3306,160.6588,160.3306,160.6588,12631.0
2022-09-01 13:10:00,161.51,161.63,161.25,161.63,7680.0,160.6389,160.7583,160.3803,160.7583,7680.0
2022-09-01 13:15:00,161.65,161.79,161.56,161.61,6936.0,160.7782,160.9174,160.6887,160.7384,6936.0
2022-09-01 13:20:00,161.75,162.19,161.75,162.1,16956.0,160.8776,161.3153,160.8776,161.2257,16956.0
2022-09-01 13:25:00,161.97,162.27,161.94,162.19,8350.0,161.0964,161.3948,161.0666,161.3153,8350.0
2022-09-01 13:30:00,162.16,162.18,161.81,162.08,6548.0,161.2854,161.3053,160.9373,161.2058,6548.0
2022-09-01 13:35:00,162.11,162.11,161.65,161.72,7173.0,161.2357,161.2357,160.7782,160.8478,7173.0
2022-09-01 13:40:00,161.76,161.76,161.51,161.64,13317.0,160.8876,160.8876,160.6389,160.7682,13317.0
2022-09-01 13:45:00,161.63,161.63,161.28,161.42,7201.0,160.7583,160.7583,160.4102,160.5494,7201.0
2022-09-01 13:50:00,161.51,161.68,161.32,161.6,8662.0,160.6389,160.808,160.4499,160.7284,8662.0
2022-09-01 13:55:00,161.61,161.85,161.57,161.76,9531.0,160.7384,160.9771,160.6986,160.8876,9531.0
2022-09-01 14:00:00,161.8,162.0,161.58,161.96,12715.0,160.9274,161.1263,160.7085,161.0865,12715.0
2022-09-01 14:05:00,162.14,162.35,161.91,161.96,14598.0,161.2655,161.4744,161.0368,161.0865,14598.0
2022-09-01 14:10:00,162.05,162.21,161.83,162.15,6790.0,161.176,161.3351,160.9572,161.2755,6790.0
2022-09-01 14:15:00,162.17,162.3,162.01,162.27,11949.0,161.2954,161.4247,161.1362,161.3948,11949.0
2022-09-01 14:20:00,162.24,163.01,162.24,162.9,10677.0,161.365,162.1308,161.365,162.0214,10677.0
2022-09-01 14:25:00,162.92,163.41,162.87,163.12,19223.0,162.0413,162.5287,161.9916,162.2402,19223.0
2022-09-01 14:30:00,163.17,163.62,163.17,163.6,20682.0,162.29,162.7375,162.29,162.7176,20682.0
2022-09-01 14:35:00,163.56,164.0,163.56,163.91,14807.0,162.6779,163.1155,162.6779,163.026,14807.0
2022-09-01 14:40:00,163.88,164.0,163.63,163.64,12331.0,162.9961,163.1155,162.7475,162.7574,12331.0
2022-09-01 14:45:00,163.67,163.8,163.4,163.4,9090.0,162.7873,162.9166,162.5187,162.5187,9090.0
2022-09-01 14:50:00,163.5,163.87,163.21,163.81,6175.0,162.6182,162.9862,162.3298,162.9265,6175.0
2022-09-01 14:55:00,163.73,164.0,163.54,163.65,12885.0,162.8469,163.1155,162.658,162.7674,12885.0
2022-09-01 15:00:00,163.52,163.94,163.37,163.4,39321.0,162.6381,163.0558,162.4889,162.5187,39321.0
2022-09-01 15:05:00,163.45,164.48,163.45,164.43,33527.0,162.5685,163.5929,162.5685,163.5432,33527.0
2022-09-01 15:10:00,164.46,164.65,164.16,164.53,19088.0,163.573,163.762,163.2746,163.6426,19088.0
2022-09-01 15:15:00,164.51,164.55,164.07,164.07,15220.0,163.6227,163.6625,163.1851,163.1851,15220.0
2022-09-01 15:20:00,164.07,164.26,163.77,164.09,13983.0,163.1851,163.3741,162.8867,163.205,13983.0
2022-09-01 15:25:00,164.13,164.15,163.68,163.86,18188.0,163.2448,163.2647,162.7972,162.9762,18188.0
2022-09-01 15:30:00,163.74,164.03,163.74,163.87,18006.0,162.8569,163.1453,162.8569,162.9862,18006.0
2022-09-01 15:35:00,163.88,164.21,163.88,164.09,19444.0,162.9961,163.3244,162.9961,163.205,19444.0
2022-09-01 15:40:00,164.0,164.12,163.75,164.1,9890.0,163.1155,163.2348,162.8668,163.215,9890.0
2022-09-01 15:45:00,164.07,164.43,164.06,164.27,22135.0,163.1851,163.5432,163.1752,163.384,22135.0
2022-09-01 15:50:00,164.29,165.09,164.29,164.97,39749.0,163.4039,164.1996,163.4039,164.0803,39749.0
2022-09-01 15:55:00,165.02,165.7,165.02,165.7,37174.0,164.13,164.8063,164.13,164.8063,37174.0
2022-09-02 09:30:00,167.39,167.83,165.24,165.31,82719.0,166.4872,166.9248,164.3488,164.4184,82719.0
2022-09-02 09:35:00,165.35,166.0,165.06,165.11,24392.0,164.4582,165.1047,164.1698,164.2195,24392.0
2022-09-02 09:40:00,165.16,165.19,163.62,163.74,37743.0,164.2692,164.2991,162.7375,162.8569,37743.0
2022-09-02 09:45:00,163.78,164.79,163.64,164.79,70237.0,162.8967,163.9012,162.7574,163.9012,70237.0
2022-09-02 09:50:00,164.92,165.26,164.35,164.35,19726.0,164.0305,164.3687,163.4636,163.4636,19726.0
2022-09-02 09:55:00,164.28,164.78,163.82,163.82,16351.0,163.394,163.8913,162.9365,162.9365,16351.0
2022-09-02 10:00:00,163.82,164.0,163.33,163.71,12803.0,162.9365,163.1155,162.4491,162.8271,12803.0
2022-09-02 10:05:00,163.97,164.55,163.79,164.49,7434.0,163.0857,163.6625,162.9066,163.6028,7434.0
2022-09-02 10:10:00,164.53,165.4,164.41,165.26,13727.0,163.6426,164.5079,163.5233,164.3687,13727.0
2022-09-02 10:15:00,165.26,166.1,165.17,165.52,19874.0,164.3687,165.2042,164.2792,164.6273,19874.0
2022-09-02 10:20:00,165.57,165.57,165.05,165.13,23126.0,164.677,164.677,164.1598,164.2394,23126.0
2022-09-02 10:25:00,165.45,165.95,165.28,165.88,10688.0,164.5577,165.055,164.3886,164.9854,10688.0
2022-09-02 10:30:00,165.91,166.51,165.88,166.31,17118.0,165.0152,165.612,164.9854,165.413,17118.0
2022-09-02 10:35:00,166.35,166.81,166.28,166.64,11078.0,165.4528,165.9103,165.3832,165.7413,11078.0
2022-09-02 10:40:00,166.71,166.89,166.41,166.5,13765.0,165.8109,165.9899,165.5125,165.602,13765.0
2022-09-02 10:45:00,166.47,166.62,166.14,166.18,9334.0,165.5722,165.7214,165.2439,165.2837,9334.0
2022-09-02 10:50:00,166.2,166.68,165.82,165.86,14520.0,165.3036,165.781,164.9257,164.9655,14520.0
2022-09-02 10:55:00,165.75,166.0,165.46,165.98,12351.0,164.8561,165.1047,164.5676,165.0848,12351.0
2022-09-02 11:00:00,166.01,166.35,166.0,166.33,5418.0,165.1147,165.4528,165.1047,165.4329,5418.0
2022-09-02 11:05:00,166.36,166.45,165.77,165.87,7981.0,165.4628,165.5523,164.8759,164.9754,7981.0
2022-09-02 11:10:00,165.89,166.23,165.78,166.14,6081.0,164.9953,165.3335,164.8859,165.2439,6081.0
2022-09-02 11:15:00,166.21,166.21,165.73,166.02,9373.0,165.3136,165.3136,164.8362,165.1246,9373.0
2022-09-02 11:20:00,165.93,166.06,165.74,165.74,7800.0,165.0351,165.1644,164.8461,164.8461,7800.0
2022-09-02 11:25:00,165.72,165.72,165.16,165.21,22570.0,164.8262,164.8262,164.2692,164.319,22570.0
2022-09-02 11:30:00,165.25,165.35,164.8,165.01,6848.0,164.3587,164.4582,163.9112,164.12,6848.0
2022-09-02 11:35:00,164.92,165.13,164.69,164.95,6216.0,164.0305,164.2394,163.8018,164.0604,6216.0
2022-09-02 11:40:00,164.9,164.91,164.2,164.23,9753.0,164.0106,164.0206,163.3144,163.3443,9753.0
2022-09-02 11:45:00,164.22,164.92,164.2,164.88,5989.0,163.3343,164.0305,163.3144,163.9907,5989.0
2022-09-02 11:50:00,164.84,164.96,164.8,164.94,5370.0,163.951,164.0703,163.9112,164.0504,5370.0
2022-09-02 11:55:00,164.92,164.92,164.54,164.72,3639.0,164.0305,164.0305,163.6526,163.8316,3639.0
2022-09-02 12:00:00,164.71,164.94,164.61,164.85,11355.0,163.8217,164.0504,163.7222,163.9609,11355.0
2022-09-02 12:05:00,164.88,164.89,164.69,164.82,6733.0,163.9907,164.0007,163.8018,163.9311,6733.0
2022-09-02 12:10:00,164.82,164.84,164.47,164.55,7951.0,163.9311,163.951,163.583,163.6625,7951.0
2022-09-02 12:15:00,164.51,164.51,164.14,164.14,8513.0,163.6227,163.6227,163.2547,163.2547,8513.0
2022-09-02 12:20:00,164.12,164.26,163.47,163.65,14473.0,163.2348,163.3741,162.5884,162.7674,14473.0
2022-09-02 12:25:00,163.61,163.72,163.31,163.51,13713.0,162.7276,162.837,162.4292,162.6281,13713.0
2022-09-02 12:30:00,163.49,163.73,162.91,163.17,11890.0,162.6082,162.8469,162.0314,162.29,11890.0
2022-09-02 12:35:00,163.16,163.19,162.49,162.81,10365.0,162.28,162.3099,161.6136,161.9319,10365.0
2022-09-02 12:40:00,162.76,162.76,162.25,162.33,7539.0,161.8822,161.8822,161.3749,161.4545,7539.0
2022-09-02 12:45:00,162.28,162.38,161.97,162.02,10619.0,161.4048,161.5042,161.0964,161.1462,10619.0
2022-09-02 12:50:00,161.99,162.05,161.58,162.03,10058.0,161.1163,161.176,160.7085,161.1561,10058.0
2022-09-02 12:55:00,162.0,162.27,161.93,162.2,16449.0,161.1263,161.3948,161.0567,161.3252,16449.0
2022-09-02 13:00:00,162.17,162.2,161.31,161.8,9979.0,161.2954,161.3252,160.44,160.9274,9979.0
2022-09-02 13:05:00,161.82,161.82,161.42,161.61,5788.0,160.9472,160.9472,160.5494,160.7384,5788.0
2022-09-02 13:10:00,161.59,161.82,161.46,161.56,6043.0,160.7185,160.9472,160.5892,160.6887,6043.0
2022-09-02 13:15:00,161.62,161.85,161.35,161.81,9368.0,160.7483,160.9771,160.4798,160.9373,9368.0
2022-09-02 13:20:00,161.81,161.81,160.91,160.97,13090.0,160.9373,160.9373,160.0422,160.1018,13090.0
2022-09-02 13:25:00,160.87,161.03,160.8,160.84,4800.0,160.0024,160.1615,159.9328,159.9725,4800.0
2022-09-02 13:30:00,160.93,161.24,160.83,161.13,8500.0,160.062,160.3704,159.9626,160.261,8500.0
2022-09-02 13:35:00,161.11,161.36,160.9,161.18,7926.0,160.2411,160.4897,160.0322,160.3107,7926.0
2022-09-02 13:40:00,161.14,161.33,160.89,161.19,6611.0,160.2709,160.4599,160.0223,160.3206,6611.0
2022-09-02 13:45:00,161.21,161.42,160.52,160.55,13253.0,160.3405,160.5494,159.6543,159.6841,13253.0
2022-09-02 13:50:00,160.51,160.56,160.06,160.23,13684.0,159.6443,159.694,159.1967,159.3658,13684.0
2022-09-02 13:55:00,160.17,160.17,159.87,159.98,26398.0,159.3061,159.3061,159.0078,159.1172,26398.0
2022-09-02 14:00:00,159.95,160.3,159.95,160.24,12038.0,159.0873,159.4354,159.0873,159.3758,12038.0
2022-09-02 14:05:00,160.26,160.59,159.99,160.55,10552.0,159.3957,159.7239,159.1271,159.6841,10552.0
2022-09-02 14:10:00,160.54,160.68,160.35,160.38,9346.0,159.6742,159.8134,159.4852,159.515,9346.0
2022-09-02 14:15:00,160.28,160.48,160.19,160.3,8045.0,159.4156,159.6145,159.326,159.4354,8045.0
2022-09-02 14:20:00,160.3,160.5,160.27,160.32,9651.0,159.4354,159.6344,159.4056,159.4553,9651.0
2022-09-02 14:25:00,160.38,160.74,160.34,160.74,11809.0,159.515,159.8731,159.4752,159.8731,11809.0
2022-09-02 14:30:00,160.65,160.7,160.26,160.32,15517.0,159.7836,159.8333,159.3957,159.4553,15517.0
2022-09-02 14:35:00,160.29,160.66,160.29,160.63,9123.0,159.4255,159.7935,159.4255,159.7637,9123.0
2022-09-02 14:40:00,160.53,160.66,160.35,160.52,11337.0,159.6642,159.7935,159.4852,159.6543,11337.0
2022-09-02 14:45:00,160.48,160.52,160.24,160.28,11060.0,159.6145,159.6543,159.3758,159.4156,11060.0
2022-09-02 14:50:00,160.35,160.4,160.16,160.21,5195.0,159.4852,159.5349,159.2962,159.3459,5195.0
2022-09-02 14:55:00,160.19,160.19,159.97,160.01,14297.0,159.326,159.326,159.1072,159.147,14297.0
2022-09-02 15:00:00,160.1,160.81,160.1,160.56,13237.0,159.2365,159.9427,159.2365,159.694,13237.0
2022-09-02 15:05:00,160.54,160.79,160.37,160.62,7600.0,159.6742,159.9228,159.5051,159.7537,7600.0
2022-09-02 15:10:00,160.56,160.71,160.35,160.48,6576.0,159.694,159.8432,159.4852,159.6145,6576.0
2022-09-02 15:15:00,160.47,160.76,160.44,160.6,6513.0,159.6045,159.893,159.5747,159.7338,6513.0
2022-09-02 15:20:00,160.68,160.96,160.1,160.18,19050.0,159.8134,160.0919,159.2365,159.3161,19050.0
2022-09-02 15:25:00,160.1,160.44,160.07,160.27,8208.0,159.2365,159.5747,159.2067,159.4056,8208.0
2022-09-02 15:30:00,160.17,160.19,159.69,159.69,15975.0,159.3061,159.326,158.8287,158.8287,15975.0
2022-09-02 15:35:00,159.62,159.64,159.24,159.46,34285.0,158.7591,158.779,158.3812,158.6,34285.0
2022-09-02 15:40:00,159.46,159.54,159.37,159.44,19827.0,158.6,158.6795,158.5105,158.5801,19827.0
2022-09-02 15:45:00,159.48,159.93,159.47,159.9,22138.0,158.6199,159.0674,158.6099,159.0376,22138.0
2022-09-02 15:50:00,159.92,160.44,159.85,160.44,35412.0,159.0575,159.5747,158.9879,159.5747,35412.0
2022-09-02 15:55:00,160.58,160.74,160.05,160.37,27412.0,159.7139,159.8731,159.1868,159.5051,27412.0
2022-09-06 09:30:00,159.95,160.59,159.67,160.46,25753.0,159.0873,159.7239,158.8088,159.5946,25753.0
2022-09-06 09:35:00,160.35,161.65,160.23,160.76,21040.0,159.4852,160.7782,159.3658,159.893,21040.0
2022-09-06 09:40:00,160.85,161.61,160.36,161.15,21315.0,159.9825,160.7384,159.4951,160.2809,21315.0
2022-09-06 09:45:00,161.25,161.44,160.35,160.57,13884.0,160.3803,160.5693,159.4852,159.704,13884.0
2022-09-06 09:50:00,160.55,160.82,160.11,160.15,22221.0,159.6841,159.9526,159.2465,159.2863,22221.0
2022-09-06 09:55:00,160.12,160.12,159.38,159.79,22343.0,159.2564,159.2564,158.5204,158.9282,22343.0
2022-09-06 10:00:00,159.75,159.75,158.01,158.12,27815.0,158.8884,158.8884,157.1578,157.2672,27815.0
2022-09-06 10:05:00,158.16,158.66,158.06,158.55,17687.0,157.307,157.8043,157.2075,157.6949,17687.0
2022-09-06 10:10:00,158.54,158.65,157.76,158.42,23552.0,157.6849,157.7943,156.9091,157.5656,23552.0
2022-09-06 10:15:00,158.34,158.42,157.98,158.34,9348.0,157.486,157.5656,157.128,157.486,9348.0
2022-09-06 10:20:00,158.35,158.45,157.73,158.03,13762.0,157.496,157.5954,156.8793,157.1777,13762.0
2022-09-06 10:25:00,158.08,158.81,157.84,158.44,20998.0,157.2274,157.9535,156.9887,157.5855,20998.0
2022-09-06 10:30:00,158.43,158.59,158.0,158.31,15033.0,157.5755,157.7347,157.1479,157.4562,15033.0
2022-09-06 10:35:00,158.43,159.15,158.17,159.07,15484.0,157.5755,158.2916,157.3169,158.2121,15484.0
2022-09-06 10:40:00,159.07,159.59,159.02,159.27,15868.0,158.2121,158.7293,158.1624,158.411,15868.0
2022-09-06 10:45:00,159.3,159.4,158.94,159.15,8985.0,158.4408,158.5403,158.0828,158.2916,8985.0
2022-09-06 10:50:00,159.0,160.14,159.0,159.71,13151.0,158.1425,159.2763,158.1425,158.8486,13151.0
2022-09-06 10:55:00,159.81,160.36,159.74,159.99,19208.0,158.9481,159.4951,158.8785,159.1271,19208.0
2022-09-06 11:00:00,159.96,160.01,159.39,159.43,10872.0,159.0973,159.147,158.5304,158.5701,10872.0
2022-09-06 11:05:00,159.47,159.96,159.2,159.51,8148.0,158.6099,159.0973,158.3414,158.6497,8148.0
2022-09-06 11:10:00,159.58,159.65,159.06,159.26,8481.0,158.7193,158.789,158.2021,158.4011,8481.0
2022-09-06 11:15:00,159.22,159.29,158.98,159.12,8617.0,158.3613,158.4309,158.1226,158.2618,8617.0
2022-09-06 11:20:00,159.05,159.45,158.89,159.25,15040.0,158.1922,158.59,158.0331,158.3911,15040.0
2022-09-06 11:25:00,159.43,159.75,159.0,159.03,10255.0,158.5701,158.8884,158.1425,158.1723,10255.0
2022-09-06 11:30:00,159.04,159.92,158.94,159.53,8720.0,158.1822,159.0575,158.0828,158.6696,8720.0
2022-09-06 11:35:00,159.48,159.48,158.96,159.04,4034.0,158.6199,158.6199,158.1027,158.1822,4034.0
2022-09-06 11:40:00,159.08,159.85,159.02,159.56,4636.0,158.222,158.9879,158.1624,158.6994,4636.0
2022-09-06 11:45:00,159.56,159.71,159.25,159.44,4159.0,158.6994,158.8486,158.3911,158.5801,4159.0
2022-09-06 11:50:00,159.36,159.91,159.36,159.77,6113.0,158.5005,159.0476,158.5005,158.9083,6113.0
2022-09-06 11:55:00,159.84,160.17,159.75,159.96,12139.0,158.9779,159.3061,158.8884,159.0973,12139.0
2022-09-06 12:00:00,159.97,160.44,159.93,160.22,5550.0,159.1072,159.5747,159.0674,159.3559,5550.0
2022-09-06 12:05:00,160.5,160.57,159.57,159.62,13519.0,159.6344,159.704,158.7094,158.7591,13519.0
2022-09-06 12:10:00,159.71,159.71,159.35,159.4,4738.0,158.8486,158.8486,158.4906,158.5403,4738.0
2022-09-06 12:15:00,159.35,159.45,159.01,159.05,8935.0,158.4906,158.59,158.1524,158.1922,8935.0
2022-09-06 12:20:00,159.02,159.27,158.88,158.88,9138.0,158.1624,158.411,158.0231,158.0231,9138.0
2022-09-06 12:25:00,158.95,159.09,158.69,159.09,4360.0,158.0927,158.232,157.8341,158.232,4360.0
2022-09-06 12:30:00,159.1,159.13,158.94,159.06,3000.0,158.2419,158.2718,158.0828,158.2021,3000.0
2022-09-06 12:35:00,158.97,159.09,158.83,158.85,4117.0,158.1126,158.232,157.9734,157.9933,4117.0
2022-09-06 12:40:00,158.78,159.2,158.67,159.2,8306.0,157.9236,158.3414,157.8142,158.3414,8306.0
2022-09-06 12:45:00,159.11,159.29,158.95,159.15,4773.0,158.2519,158.4309,158.0927,158.2916,4773.0
2022-09-06 12:50:00,159.28,159.28,158.89,159.21,4871.0,158.4209,158.4209,158.0331,158.3513,4871.0
2022-09-06 12:55:00,159.24,159.3,158.88,158.97,8108.0,158.3812,158.4408,158.0231,158.1126,8108.0
2022-09-06 13:00:00,159.03,159.15,158.62,158.77,5202.0,158.1723,158.2916,157.7645,157.9137,5202.0
2022-09-06 13:05:00,158.75,158.75,158.16,158.16,6965.0,157.8938,157.8938,157.307,157.307,6965.0
2022-09-06 13:10:00,158.16,158.26,157.9,158.14,8306.0,157.307,157.4064,157.0484,157.2871,8306.0
2022-09-06 13:15:00,158.09,158.32,157.97,158.3,10148.0,157.2374,157.4661,157.118,157.4462,10148.0
2022-09-06 13:20:00,158.35,158.35,158.07,158.22,7580.0,157.496,157.496,157.2175,157.3667,7580.0
2022-09-06 13:25:00,158.24,158.28,157.93,158.01,4969.0,157.3866,157.4263,157.0782,157.1578,4969.0
2022-09-06 13:30:00,157.98,158.46,157.97,158.31,6123.0,157.128,157.6054,157.118,157.4562,6123.0
2022-09-06 13:35:00,158.26,158.36,158.03,158.31,7011.0,157.4064,157.5059,157.1777,157.4562,7011.0
2022-09-06 13:40:00,158.29,158.29,157.9,158.03,4618.0,157.4363,157.4363,157.0484,157.1777,4618.0
2022-09-06 13:45:00,158.18,158.37,158.0,158.0,3884.0,157.3269,157.5159,157.1479,157.1479,3884.0
2022-09-06 13:50:00,157.93,157.97,157.7,157.92,7744.0,157.0782,157.118,156.8495,157.0683,7744.0
2022-09-06 13:55:00,157.97,158.23,157.9,158.21,8365.0,157.118,157.3766,157.0484,157.3567,8365.0
2022-09-06 14:00:00,158.2,158.45,158.2,158.39,6082.0,157.3468,157.5954,157.3468,157.5357,6082.0
2022-09-06 14:05:00,158.38,158.53,158.3,158.47,7175.0,157.5258,157.675,157.4462,157.6153,7175.0
2022-09-06 14:10:00,158.47,158.94,158.47,158.77,11055.0,157.6153,158.0828,157.6153,157.9137,11055.0
2022-09-06 14:15:00,158.79,158.99,158.71,158.9,3524.0,157.9336,158.1325,157.854,158.043,3524.0
2022-09-06 14:20:00,158.87,158.91,158.68,158.76,6375.0,158.0132,158.0529,157.8242,157.9038,6375.0
2022-09-06 14:25:00,158.76,158.76,158.5,158.64,4406.0,157.9038,157.9038,157.6452,157.7844,4406.0
2022-09-06 14:30:00,158.63,158.73,158.3,158.73,8568.0,157.7745,157.8739,157.4462,157.8739,8568.0
2022-09-06 14:35:00,158.74,158.84,158.5,158.69,7959.0,157.8839,157.9833,157.6452,157.8341,7959.0
2022-09-06 14:40:00,158.72,158.72,158.52,158.6,4120.0,157.864,157.864,157.665,157.7446,4120.0
2022-09-06 14:45:00,158.56,158.87,158.45,158.84,6931.0,157.7048,158.0132,157.5954,157.9833,6931.0
2022-09-06 14:50:00,158.91,158.91,158.5,158.77,6759.0,158.0529,158.0529,157.6452,157.9137,6759.0
2022-09-06 14:55:00,158.84,158.99,158.56,158.6,13091.0,157.9833,158.1325,157.7048,157.7446,13091.0
2022-09-06 15:00:00,158.61,158.86,158.34,158.54,7771.0,157.7546,158.0032,157.486,157.6849,7771.0
2022-09-06 15:05:00,158.54,158.96,158.54,158.96,6074.0,157.6849,158.1027,157.6849,158.1027,6074.0
2022-09-06 15:10:00,158.96,159.24,158.88,159.03,8415.0,158.1027,158.3812,158.0231,158.1723,8415.0
2022-09-06 15:15:00,159.0,159.36,158.99,159.0,7899.0,158.1425,158.5005,158.1325,158.1425,7899.0
2022-09-06 15:20:00,159.02,159.12,158.63,159.05,6704.0,158.1624,158.2618,157.7745,158.1922,6704.0
2022-09-06 15:25:00,159.06,159.17,158.84,158.84,8096.0,158.2021,158.3115,157.9833,157.9833,8096.0
2022-09-06 15:30:00,158.81,158.81,158.08,158.31,12804.0,157.9535,157.9535,157.2274,157.4562,12804.0
2022-09-06 15:35:00,158.27,158.43,158.19,158.32,9434.0,157.4164,157.5755,157.3368,157.4661,9434.0
2022-09-06 15:40:00,158.36,158.83,158.34,158.79,11560.0,157.5059,157.9734,157.486,157.9336,11560.0
2022-09-06 15:45:00,158.77,158.97,158.55,158.86,12667.0,157.9137,158.1126,157.6949,158.0032,12667.0
2022-09-06 15:50:00,158.79,158.79,158.39,158.55,22574.0,157.9336,157.9336,157.5357,157.6949,22574.0
2022-09-06 15:55:00,158.54,158.61,158.01,158.55,22524.0,157.6849,157.7546,157.1578,157.6949,22524.0
2022-09-07 09:30:00,157.75,158.95,157.73,158.95,23264.0,156.8992,158.0927,156.8793,158.0927,23264.0
2022-09-07 09:35:00,158.91,159.68,158.85,159.02,26192.0,158.0529,158.8188,157.9933,158.1624,26192.0
2022-09-07 09:40:00,159.01,159.52,158.87,159.18,23047.0,158.1524,158.6597,158.0132,158.3215,23047.0
2022-09-07 09:45:00,159.23,159.75,159.23,159.48,15349.0,158.3712,158.8884,158.3712,158.6199,15349.0
2022-09-07 09:50:00,159.52,159.68,158.71,158.84,18451.0,158.6597,158.8188,157.854,157.9833,18451.0
2022-09-07 09:55:00,158.77,159.15,158.21,158.23,11621.0,157.9137,158.2916,157.3567,157.3766,11621.0
2022-09-07 10:00:00,158.24,158.37,157.65,158.27,25258.0,157.3866,157.5159,156.7997,157.4164,25258.0
2022-09-07 10:05:00,158.39,158.42,157.47,157.73,14445.0,157.5357,157.5656,156.6207,156.8793,14445.0
2022-09-07 10:10:00,157.62,157.66,156.98,157.05,16430.0,156.7699,156.8097,156.1334,156.203,16430.0
2022-09-07 10:15:00,157.07,157.47,156.83,157.31,13850.0,156.2229,156.6207,155.9842,156.4616,13850.0
2022-09-07 10:20:00,157.35,157.6,157.08,157.36,9831.0,156.5014,156.75,156.2328,156.5113,9831.0
2022-09-07 10:25:00,157.2,157.85,157.02,157.83,12224.0,156.3522,156.9987,156.1731,156.9788,12224.0
2022-09-07 10:30:00,157.74,158.01,157.48,157.55,16603.0,156.8893,157.1578,156.6307,156.7003,16603.0
2022-09-07 10:35:00,157.52,157.79,157.17,157.53,8119.0,156.6704,156.939,156.3223,156.6804,8119.0
2022-09-07 10:40:00,157.55,157.65,157.14,157.28,11730.0,156.7003,156.7997,156.2925,156.4317,11730.0
2022-09-07 10:45:00,157.34,157.51,157.19,157.38,5231.0,156.4914,156.6605,156.3422,156.5312,5231.0
2022-09-07 10:50:00,157.37,157.81,157.34,157.73,5316.0,156.5212,156.9589,156.4914,156.8793,5316.0
2022-09-07 10:55:00,157.7,157.96,157.68,157.76,15772.0,156.8495,157.1081,156.8296,156.9091,15772.0
2022-09-07 11:00:00,157.74,158.4,157.56,158.3,12385.0,156.8893,157.5457,156.7102,157.4462,12385.0
2022-09-07 11:05:00,158.28,158.51,158.08,158.21,8977.0,157.4263,157.6551,157.2274,157.3567,8977.0
2022-09-07 11:10:00,158.25,159.16,158.25,159.05,13963.0,157.3965,158.3016,157.3965,158.1922,13963.0
2022-09-07 11:15:00,158.95,159.04,158.51,158.63,9259.0,158.0927,158.1822,157.6551,157.7745,9259.0
2022-09-07 11:20:00,158.65,158.82,158.47,158.76,9397.0,157.7943,157.9634,157.6153,157.9038,9397.0
2022-09-07 11:25:00,158.74,158.81,158.58,158.59,16569.0,157.8839,157.9535,157.7247,157.7347,16569.0
2022-09-07 11:30:00,158.63,158.75,158.41,158.48,8352.0,157.7745,157.8938,157.5556,157.6253,8352.0
2022-09-07 11:35:00,158.54,158.84,158.54,158.63,5001.0,157.6849,157.9833,157.6849,157.7745,5001.0
2022-09-07 11:40:00,158.58,158.75,158.19,158.37,8632.0,157.7247,157.8938,157.3368,157.5159,8632.0
2022-09-07 11:45:00,158.36,159.05,158.3,158.91,12534.0,157.5059,158.1922,157.4462,158.0529,12534.0
2022-09-07 11:50:00,158.89,158.99,158.69,158.84,8969.0,158.0331,158.1325,157.8341,157.9833,8969.0
2022-09-07 11:55:00,158.91,158.96,158.75,158.79,6350.0,158.0529,158.1027,157.8938,157.9336,6350.0
2022-09-07 12:00:00,158.85,159.03,158.62,158.62,6120.0,157.9933,158.1723,157.7645,157.7645,6120.0
2022-09-07 12:05:00,158.65,158.76,158.45,158.69,5278.0,157.7943,157.9038,157.5954,157.8341,5278.0
2022-09-07 12:10:00,158.63,158.67,158.4,158.43,3800.0,157.7745,157.8142,157.5457,157.5755,3800.0
2022-09-07 12:15:00,158.34,158.37,158.2,158.2,6750.0,157.486,157.5159,157.3468,157.3468,6750.0
2022-09-07 12:20:00,158.24,158.28,157.96,158.14,5778.0,157.3866,157.4263,157.1081,157.2871,5778.0
2022-09-07 12:25:00,158.12,158.26,158.09,158.17,4797.0,157.2672,157.4064,157.2374,157.3169,4797.0
2022-09-07 12:30:00,158.21,158.21,157.96,158.16,5125.0,157.3567,157.3567,157.1081,157.307,5125.0
2022-09-07 12:35:00,158.19,158.55,158.12,158.55,4790.0,157.3368,157.6949,157.2672,157.6949,4790.0
2022-09-07 12:40:00,158.48,158.95,158.48,158.95,10523.0,157.6253,158.0927,157.6253,158.0927,10523.0
2022-09-07 12:45:00,158.94,159.1,158.91,158.97,8887.0,158.0828,158.2419,158.0529,158.1126,8887.0
2022-09-07 12:50:00,158.96,159.02,158.74,158.74,5037.0,158.1027,158.1624,157.8839,157.8839,5037.0
2022-09-07 12:55:00,158.68,158.85,158.65,158.77,7850.0,157.8242,157.9933,157.7943,157.9137,7850.0
2022-09-07 13:00:00,158.76,159.11,158.76,159.08,6283.0,157.9038,158.2519,157.9038,158.222,6283.0
2022-09-07 13:05:00,159.13,159.2,159.04,159.12,5972.0,158.2718,158.3414,158.1822,158.2618,5972.0
2022-09-07 13:10:00,159.06,159.15,158.9,158.98,6547.0,158.2021,158.2916,158.043,158.1226,6547.0
2022-09-07 13:15:00,158.99,159.04,158.77,158.78,4016.0,158.1325,158.1822,157.9137,157.9236,4016.0
2022-09-07 13:20:00,158.77,158.98,158.76,158.86,8477.0,157.9137,158.1226,157.9038,158.0032,8477.0
2022-09-07 13:25:00,158.84,158.87,158.69,158.73,7065.0,157.9833,158.0132,157.8341,157.8739,7065.0
2022-09-07 13:30:00,158.75,159.12,158.73,159.12,7237.0,157.8938,158.2618,157.8739,158.2618,7237.0
2022-09-07 13:35:00,159.12,159.4,159.06,159.28,5920.0,158.2618,158.5403,158.2021,158.4209,5920.0
2022-09-07 13:40:00,159.22,159.32,159.13,159.28,6356.0,158.3613,158.4607,158.2718,158.4209,6356.0
2022-09-07 13:45:00,159.28,159.54,159.28,159.43,10081.0,158.4209,158.6795,158.4209,158.5701,10081.0
2022-09-07 13:50:00,159.39,159.51,159.28,159.3,7442.0,158.5304,158.6497,158.4209,158.4408,7442.0
2022-09-07 13:55:00,159.31,159.33,159.12,159.33,6696.0,158.4508,158.4707,158.2618,158.4707,6696.0
2022-09-07 14:00:00,159.34,159.92,159.25,159.9,10718.0,158.4806,159.0575,158.3911,159.0376,10718.0
2022-09-07 14:05:00,159.91,159.91,159.59,159.64,7547.0,159.0476,159.0476,158.7293,158.779,7547.0
2022-09-07 14:10:00,159.6,159.6,159.43,159.51,11429.0,158.7392,158.7392,158.5701,158.6497,11429.0
2022-09-07 14:15:00,159.54,159.67,159.34,159.35,9215.0,158.6795,158.8088,158.4806,158.4906,9215.0
2022-09-07 14:20:00,159.29,159.43,159.23,159.41,5651.0,158.4309,158.5701,158.3712,158.5502,5651.0
2022-09-07 14:25:00,159.4,159.9,159.4,159.85,6102.0,158.5403,159.0376,158.5403,158.9879,6102.0
2022-09-07 14:30:00,159.83,160.17,159.76,160.15,18414.0,158.968,159.3061,158.8984,159.2863,18414.0
2022-09-07 14:35:00,160.14,160.43,160.1,160.41,12383.0,159.2763,159.5647,159.2365,159.5449,12383.0
2022-09-07 14:40:00,160.4,160.55,160.27,160.37,8009.0,159.5349,159.6841,159.4056,159.5051,8009.0
2022-09-07 14:45:00,160.37,160.5,160.33,160.35,6986.0,159.5051,159.6344,159.4653,159.4852,6986.0
2022-09-07 14:50:00,160.33,160.72,160.1,160.68,18766.0,159.4653,159.8532,159.2365,159.8134,18766.0
2022-09-07 14:55:00,160.68,160.83,160.2,160.29,11950.0,159.8134,159.9626,159.336,159.4255,11950.0
2022-09-07 15:00:00,160.3,160.43,160.13,160.38,9956.0,159.4354,159.5647,159.2664,159.515,9956.0
2022-09-07 15:05:00,160.34,160.61,160.22,160.6,9981.0,159.4752,159.7438,159.3559,159.7338,9981.0
2022-09-07 15:10:00,160.62,160.62,160.28,160.46,8190.0,159.7537,159.7537,159.4156,159.5946,8190.0
2022-09-07 15:15:00,160.44,160.68,160.3,160.32,11757.0,159.5747,159.8134,159.4354,159.4553,11757.0
2022-09-07 15:20:00,160.31,160.48,160.22,160.41,7262.0,159.4454,159.6145,159.3559,159.5449,7262.0
2022-09-07 15:25:00,160.38,160.81,160.38,160.78,8850.0,159.515,159.9427,159.515,159.9129,8850.0
2022-09-07 15:30:00,160.75,160.79,160.55,160.73,15703.0,159.883,159.9228,159.6841,159.8631,15703.0
2022-09-07 15:35:00,160.72,160.82,160.63,160.74,12586.0,159.8532,159.9526,159.7637,159.8731,12586.0
2022-09-07 15:40:00,160.75,160.83,160.45,160.52,11844.0,159.883,159.9626,159.5846,159.6543,11844.0
2022-09-07 15:45:00,160.51,160.95,160.45,160.85,16047.0,159.6443,160.0819,159.5846,159.9825,16047.0
2022-09-07 15:50:00,160.85,160.85,160.43,160.65,17515.0,159.9825,159.9825,159.5647,159.7836,17515.0
2022-09-07 15:55:00,160.52,160.52,160.3,160.39,24492.0,159.6543,159.6543,159.4354,159.525,24492.0
2022-09-08 09:30:00,158.71,159.0,157.74,158.03,25514.0,157.854,158.1425,156.8893,157.1777,25514.0
2022-09-08 09:35:00,158.01,158.95,157.76,158.77,17875.0,157.1578,158.0927,156.9091,157.9137,17875.0
2022-09-08 09:40:00,158.71,159.93,158.66,159.85,22567.0,157.854,159.0674,157.8043,158.9879,22567.0
2022-09-08 09:45:00,159.72,160.41,159.52,160.28,15106.0,158.8586,159.5449,158.6597,159.4156,15106.0
2022-09-08 09:50:00,160.27,161.2,160.1,161.16,16797.0,159.4056,160.3306,159.2365,160.2908,16797.0
2022-09-08 09:55:00,161.05,161.39,160.83,161.15,17423.0,160.1814,160.5196,159.9626,160.2809,17423.0
2022-09-08 10:00:00,161.22,161.3,159.89,160.04,12934.0,160.3505,160.4301,159.0277,159.1768,12934.0
2022-09-08 10:05:00,160.02,160.76,159.94,160.52,7938.0,159.157,159.893,159.0774,159.6543,7938.0
2022-09-08 10:10:00,160.55,160.58,159.88,160.36,11012.0,159.6841,159.7139,159.0177,159.4951,11012.0
2022-09-08 10:15:00,160.14,161.06,159.89,161.06,30009.0,159.2763,160.1913,159.0277,160.1913,30009.0
2022-09-08 10:20:00,161.06,161.38,160.56,160.56,23865.0,160.1913,160.5096,159.694,159.694,23865.0
2022-09-08 10:25:00,160.56,160.56,159.93,160.0,16371.0,159.694,159.694,159.0674,159.1371,16371.0
2022-09-08 10:30:00,159.94,160.47,159.67,160.33,14478.0,159.0774,159.6045,158.8088,159.4653,14478.0
2022-09-08 10:35:00,160.29,161.12,160.25,160.99,24707.0,159.4255,160.251,159.3857,160.1217,24707.0
2022-09-08 10:40:00,160.99,161.32,160.67,161.32,11374.0,160.1217,160.4499,159.8035,160.4499,11374.0
2022-09-08 10:45:00,161.42,161.58,161.26,161.41,19604.0,160.5494,160.7085,160.3903,160.5395,19604.0
2022-09-08 10:50:00,161.39,161.79,161.14,161.52,24114.0,160.5196,160.9174,160.2709,160.6489,24114.0
2022-09-08 10:55:00,161.51,161.66,161.34,161.55,14311.0,160.6389,160.7881,160.4698,160.6787,14311.0
2022-09-08 11:00:00,161.57,162.0,161.57,161.59,14812.0,160.6986,161.1263,160.6986,160.7185,14812.0
2022-09-08 11:05:00,161.59,161.62,161.32,161.38,11991.0,160.7185,160.7483,160.4499,160.5096,11991.0
2022-09-08 11:10:00,161.34,161.82,161.22,161.79,11827.0,160.4698,160.9472,160.3505,160.9174,11827.0
2022-09-08 11:15:00,161.77,161.88,161.59,161.7,12555.0,160.8975,161.0069,160.7185,160.8279,12555.0
2022-09-08 11:20:00,161.78,161.82,161.51,161.59,22251.0,160.9075,160.9472,160.6389,160.7185,22251.0
2022-09-08 11:25:00,161.6,161.63,161.19,161.24,19197.0,160.7284,160.7583,160.3206,160.3704,19197.0
2022-09-08 11:30:00,161.19,161.19,160.83,161.03,10259.0,160.3206,160.3206,159.9626,160.1615,10259.0
2022-09-08 11:35:00,160.98,161.43,160.79,160.8,14750.0,160.1118,160.5594,159.9228,159.9328,14750.0
2022-09-08 11:40:00,160.71,160.82,160.46,160.72,9477.0,159.8432,159.9526,159.5946,159.8532,9477.0
2022-09-08 11:45:00,160.71,160.9,160.24,160.24,5562.0,159.8432,160.0322,159.3758,159.3758,5562.0
2022-09-08 11:50:00,160.23,160.56,160.17,160.56,17689.0,159.3658,159.694,159.3061,159.694,17689.0
2022-09-08 11:55:00,160.55,160.59,160.35,160.39,3270.0,159.6841,159.7239,159.4852,159.525,3270.0
2022-09-08 12:00:00,160.36,160.5,159.45,159.51,14015.0,159.4951,159.6344,158.59,158.6497,14015.0
2022-09-08 12:05:00,159.4,159.44,158.63,158.75,28108.0,158.5403,158.5801,157.7745,157.8938,28108.0
2022-09-08 12:10:00,158.7,158.75,158.26,158.63,15185.0,157.8441,157.8938,157.4064,157.7745,15185.0
2022-09-08 12:15:00,158.51,158.93,158.44,158.75,4486.0,157.6551,158.0728,157.5855,157.8938,4486.0
2022-09-08 12:20:00,158.71,158.74,158.26,158.66,7773.0,157.854,157.8839,157.4064,157.8043,7773.0
2022-09-08 12:25:00,158.67,158.96,158.55,158.9,12060.0,157.8142,158.1027,157.6949,158.043,12060.0
2022-09-08 12:30:00,158.87,159.4,158.8,159.22,14501.0,158.0132,158.5403,157.9435,158.3613,14501.0
2022-09-08 12:35:00,159.2,159.76,159.2,159.65,9180.0,158.3414,158.8984,158.3414,158.789,9180.0
2022-09-08 12:40:00,159.72,160.79,159.62,160.75,23105.0,158.8586,159.9228,158.7591,159.883,23105.0
2022-09-08 12:45:00,160.58,160.64,160.01,160.2,9324.0,159.7139,159.7736,159.147,159.336,9324.0
2022-09-08 12:50:00,160.14,160.57,160.14,160.48,5843.0,159.2763,159.704,159.2763,159.6145,5843.0
2022-09-08 12:55:00,160.46,160.6,160.35,160.35,5353.0,159.5946,159.7338,159.4852,159.4852,5353.0
2022-09-08 13:00:00,160.35,160.42,159.74,159.86,10153.0,159.4852,159.5548,158.8785,158.9978,10153.0
2022-09-08 13:05:00,159.83,160.09,159.8,159.93,7398.0,158.968,159.2266,158.9381,159.0674,7398.0
2022-09-08 13:10:00,160.08,160.85,160.08,160.85,6390.0,159.2166,159.9825,159.2166,159.9825,6390.0
2022-09-08 13:15:00,160.83,160.9,160.51,160.69,9552.0,159.9626,160.0322,159.6443,159.8233,9552.0
2022-09-08 13:20:00,160.72,161.02,160.7,161.02,3659.0,159.8532,160.1516,159.8333,160.1516,3659.0
2022-09-08 13:25:00,160.97,161.22,160.79,161.09,6389.0,160.1018,160.3505,159.9228,160.2212,6389.0
2022-09-08 13:30:00,161.16,161.16,160.5,161.09,20078.0,160.2908,160.2908,159.6344,160.2212,20078.0
2022-09-08 13:35:00,161.07,161.62,161.07,161.48,12573.0,160.2013,160.7483,160.2013,160.6091,12573.0
2022-09-08 13:40:00,161.47,161.51,161.24,161.45,7746.0,160.5991,160.6389,160.3704,160.5792,7746.0
2022-09-08 13:45:00,161.53,161.53,161.21,161.42,4504.0,160.6588,160.6588,160.3405,160.5494,4504.0
2022-09-08 13:50:00,161.39,161.46,161.2,161.21,5408.0,160.5196,160.5892,160.3306,160.3405,5408.0
2022-09-08 13:55:00,161.23,161.23,160.54,161.14,12066.0,160.3604,160.3604,159.6742,160.2709,12066.0
2022-09-08 14:00:00,161.2,161.31,161.14,161.14,7920.0,160.3306,160.44,160.2709,160.2709,7920.0
2022-09-08 14:05:00,161.25,161.32,160.86,161.01,6547.0,160.3803,160.4499,159.9924,160.1416,6547.0
2022-09-08 14:10:00,161.1,161.3,160.98,161.11,5907.0,160.2311,160.4301,160.1118,160.2411,5907.0
2022-09-08 14:15:00,161.12,161.55,161.03,161.44,11085.0,160.251,160.6787,160.1615,160.5693,11085.0
2022-09-08 14:20:00,161.43,161.6,161.32,161.44,4945.0,160.5594,160.7284,160.4499,160.5693,4945.0
2022-09-08 14:25:00,161.48,161.63,161.2,161.22,6400.0,160.6091,160.7583,160.3306,160.3505,6400.0
2022-09-08 14:30:00,161.25,161.58,161.24,161.52,3225.0,160.3803,160.7085,160.3704,160.6489,3225.0
2022-09-08 14:35:00,161.57,161.83,161.52,161.78,13664.0,160.6986,160.9572,160.6489,160.9075,13664.0
2022-09-08 14:40:00,161.74,161.83,160.96,161.34,9597.0,160.8677,160.9572,160.0919,160.4698,9597.0
2022-09-08 14:45:00,161.3,161.34,160.99,161.27,4878.0,160.4301,160.4698,160.1217,160.4002,4878.0
2022-09-08 14:50:00,161.26,161.38,161.08,161.38,3400.0,160.3903,160.5096,160.2112,160.5096,3400.0
2022-09-08 14:55:00,161.3,161.32,161.07,161.09,3512.0,160.4301,160.4499,160.2013,160.2212,3512.0
2022-09-08 15:00:00,161.14,161.3,160.71,160.98,7593.0,160.2709,160.4301,159.8432,160.1118,7593.0
2022-09-08 15:05:00,160.96,161.22,160.93,161.1,5894.0,160.0919,160.3505,160.062,160.2311,5894.0
2022-09-08 15:10:00,161.06,161.34,160.99,161.33,3657.0,160.1913,160.4698,160.1217,160.4599,3657.0
2022-09-08 15:15:00,161.34,161.46,161.19,161.4,7324.0,160.4698,160.5892,160.3206,160.5295,7324.0
2022-09-08 15:20:00,161.38,161.59,161.27,161.55,7065.0,160.5096,160.7185,160.4002,160.6787,7065.0
2022-09-08 15:25:00,161.57,161.6,161.42,161.46,8245.0,160.6986,160.7284,160.5494,160.5892,8245.0
2022-09-08 15:30:00,161.41,161.62,161.27,161.27,8890.0,160.5395,160.7483,160.4002,160.4002,8890.0
2022-09-08 15:35:00,161.26,161.6,161.0,161.5,10785.0,160.3903,160.7284,160.1317,160.629,10785.0
2022-09-08 15:40:00,161.51,161.52,161.13,161.18,8453.0,160.6389,160.6489,160.261,160.3107,8453.0
2022-09-08 15:45:00,161.1,161.44,161.1,161.22,7150.0,160.2311,160.5693,160.2311,160.3505,7150.0
2022-09-08 15:50:00,161.18,161.87,161.18,161.87,19936.0,160.3107,160.997,160.3107,160.997,19936.0
2022-09-08 15:55:00,161.86,162.16,161.65,162.14,22832.0,160.987,161.2854,160.7782,161.2655,22832.0
2022-09-09 09:30:00,163.31,165.6,163.31,165.6,59313.0,162.4292,164.7069,162.4292,164.7069,59313.0
2022-09-09 09:35:00,165.68,166.03,165.08,166.03,48240.0,164.7864,165.1345,164.1897,165.1345,48240.0
2022-09-09 09:40:00,166.1,166.26,165.4,165.47,36802.0,165.2042,165.3633,164.5079,164.5776,36802.0
2022-09-09 09:45:00,165.45,166.7,165.03,166.59,37053.0,164.5577,165.8009,164.1399,165.6915,37053.0
2022-09-09 09:50:00,166.61,166.7,166.1,166.22,23981.0,165.7114,165.8009,165.2042,165.3235,23981.0
2022-09-09 09:55:00,166.23,166.25,165.7,166.25,18248.0,165.3335,165.3534,164.8063,165.3534,18248.0
2022-09-09 10:00:00,166.22,166.56,166.16,166.27,16902.0,165.3235,165.6617,165.2638,165.3732,16902.0
2022-09-09 10:05:00,166.37,166.95,166.12,166.93,17626.0,165.4727,166.0496,165.2241,166.0297,17626.0
2022-09-09 10:10:00,166.91,166.94,166.1,166.16,11197.0,166.0098,166.0396,165.2042,165.2638,11197.0
2022-09-09 10:15:00,166.3,166.87,166.16,166.45,17405.0,165.4031,165.97,165.2638,165.5523,17405.0
2022-09-09 10:20:00,166.5,166.78,166.08,166.08,7354.0,165.602,165.8805,165.1843,165.1843,7354.0
2022-09-09 10:25:00,166.06,166.5,165.76,166.42,9618.0,165.1644,165.602,164.866,165.5224,9618.0
2022-09-09 10:30:00,166.42,166.59,166.1,166.53,13070.0,165.5224,165.6915,165.2042,165.6318,13070.0
2022-09-09 10:35:00,166.58,167.36,166.36,167.33,19370.0,165.6816,166.4574,165.4628,166.4275,19370.0
2022-09-09 10:40:00,167.35,167.74,167.27,167.45,11969.0,166.4474,166.8353,166.3679,166.5469,11969.0
2022-09-09 10:45:00,167.52,167.64,167.34,167.63,8240.0,166.6165,166.7359,166.4375,166.7259,8240.0
2022-09-09 10:50:00,167.67,167.88,167.58,167.87,20946.0,166.7657,166.9746,166.6762,166.9646,20946.0
2022-09-09 10:55:00,167.85,167.85,167.3,167.75,9436.0,166.9447,166.9447,166.3977,166.8453,9436.0
2022-09-09 11:00:00,167.74,167.94,167.64,167.88,22540.0,166.8353,167.0342,166.7359,166.9746,22540.0
2022-09-09 11:05:00,167.88,168.12,167.75,167.95,25975.0,166.9746,167.2133,166.8453,167.0442,25975.0
2022-09-09 11:10:00,167.93,168.07,167.67,168.05,10362.0,167.0243,167.1635,166.7657,167.1436,10362.0
2022-09-09 11:15:00,168.1,168.34,167.86,167.91,12624.0,167.1934,167.4321,166.9547,167.0044,12624.0
2022-09-09 11:20:00,167.92,168.12,167.79,168.06,8600.0,167.0143,167.2133,166.8851,167.1536,8600.0
2022-09-09 11:25:00,168.08,168.37,168.04,168.28,10588.0,167.1735,167.4619,167.1337,167.3724,10588.0
2022-09-09 11:30:00,168.13,168.4,168.02,168.24,8688.0,167.2232,167.4918,167.1138,167.3326,8688.0
2022-09-09 11:35:00,168.15,168.5,168.13,168.47,13359.0,167.2431,167.5912,167.2232,167.5614,13359.0
2022-09-09 11:40:00,168.47,168.54,168.17,168.24,10035.0,167.5614,167.631,167.263,167.3326,10035.0
2022-09-09 11:45:00,168.22,168.22,167.86,167.86,15274.0,167.3127,167.3127,166.9547,166.9547,15274.0
2022-09-09 11:50:00,167.9,168.11,167.76,167.97,10735.0,166.9945,167.2033,166.8552,167.0641,10735.0
2022-09-09 11:55:00,167.99,168.34,167.9,168.12,6127.0,167.084,167.4321,166.9945,167.2133,6127.0
2022-09-09 12:00:00,168.11,168.22,167.81,168.0,6514.0,167.2033,167.3127,166.9049,167.0939,6514.0
2022-09-09 12:05:00,168.09,168.27,167.97,168.27,4150.0,167.1834,167.3625,167.0641,167.3625,4150.0
2022-09-09 12:10:00,168.28,168.47,168.2,168.44,7492.0,167.3724,167.5614,167.2928,167.5315,7492.0
2022-09-09 12:15:00,168.39,168.42,168.13,168.34,7845.0,167.4818,167.5117,167.2232,167.4321,7845.0
2022-09-09 12:20:00,168.28,168.31,167.88,167.89,6693.0,167.3724,167.4022,166.9746,166.9845,6693.0
2022-09-09 12:25:00,167.91,168.2,167.87,168.13,4202.0,167.0044,167.2928,166.9646,167.2232,4202.0
2022-09-09 12:30:00,168.18,168.4,168.09,168.32,7585.0,167.2729,167.4918,167.1834,167.4122,7585.0
2022-09-09 12:35:00,168.3,168.52,168.3,168.48,6819.0,167.3923,167.6111,167.3923,167.5713,6819.0
2022-09-09 12:40:00,168.52,168.68,168.52,168.66,9690.0,167.6111,167.7703,167.6111,167.7504,9690.0
2022-09-09 12:45:00,168.68,168.75,168.5,168.75,5689.0,167.7703,167.8399,167.5912,167.8399,5689.0
2022-09-09 12:50:00,168.74,168.8,168.67,168.75,6013.0,167.8299,167.8896,167.7603,167.8399,6013.0
2022-09-09 12:55:00,168.78,168.84,168.68,168.84,6051.0,167.8697,167.9294,167.7703,167.9294,6051.0
2022-09-09 13:00:00,168.85,168.85,168.55,168.65,6549.0,167.9393,167.9393,167.641,167.7404,6549.0
2022-09-09 13:05:00,168.68,168.79,168.64,168.79,5046.0,167.7703,167.8797,167.7305,167.8797,5046.0
2022-09-09 13:10:00,168.78,168.89,168.75,168.82,6104.0,167.8697,167.9791,167.8399,167.9095,6104.0
2022-09-09 13:15:00,168.82,168.97,168.82,168.94,4433.0,167.9095,168.0587,167.9095,168.0288,4433.0
2022-09-09 13:20:00,168.93,169.0,168.87,168.88,6444.0,168.0189,168.0885,167.9592,167.9692,6444.0
2022-09-09 13:25:00,168.93,168.94,168.83,168.85,7067.0,168.0189,168.0288,167.9194,167.9393,7067.0
2022-09-09 13:30:00,168.87,168.99,168.86,168.97,8453.0,167.9592,168.0786,167.9493,168.0587,8453.0
2022-09-09 13:35:00,168.92,169.03,168.92,169.01,10488.0,168.009,168.1184,168.009,168.0985,10488.0
2022-09-09 13:40:00,169.01,169.08,168.7,168.7,7969.0,168.0985,168.1681,167.7901,167.7901,7969.0
2022-09-09 13:45:00,168.73,168.77,168.63,168.75,3232.0,167.82,167.8598,167.7205,167.8399,3232.0
2022-09-09 13:50:00,168.78,168.81,168.59,168.7,5263.0,167.8697,167.8995,167.6807,167.7901,5263.0
2022-09-09 13:55:00,168.7,168.86,168.69,168.81,3826.0,167.7901,167.9493,167.7802,167.8995,3826.0
2022-09-09 14:00:00,168.82,168.82,168.4,168.5,7885.0,167.9095,167.9095,167.4918,167.5912,7885.0
2022-09-09 14:05:00,168.52,168.63,168.4,168.46,7240.0,167.6111,167.7205,167.4918,167.5514,7240.0
2022-09-09 14:10:00,168.5,168.84,168.39,168.84,5823.0,167.5912,167.9294,167.4818,167.9294,5823.0
2022-09-09 14:15:00,168.83,168.93,168.76,168.86,8102.0,167.9194,168.0189,167.8498,167.9493,8102.0
2022-09-09 14:20:00,168.79,169.06,168.79,169.06,8240.0,167.8797,168.1482,167.8797,168.1482,8240.0
2022-09-09 14:25:00,169.06,169.07,168.91,168.94,12347.0,168.1482,168.1581,167.999,168.0288,12347.0
2022-09-09 14:30:00,168.94,168.94,168.02,168.06,18837.0,168.0288,168.0288,167.1138,167.1536,18837.0
2022-09-09 14:35:00,168.08,168.15,167.79,168.04,29259.0,167.1735,167.2431,166.8851,167.1337,29259.0
2022-09-09 14:40:00,168.02,168.24,167.91,167.97,21156.0,167.1138,167.3326,167.0044,167.0641,21156.0
2022-09-09 14:45:00,167.95,168.08,167.8,168.0,22068.0,167.0442,167.1735,166.895,167.0939,22068.0
2022-09-09 14:50:00,167.96,168.15,167.88,167.88,19108.0,167.0541,167.2431,166.9746,166.9746,19108.0
2022-09-09 14:55:00,167.89,168.39,167.89,168.3,16448.0,166.9845,167.4818,166.9845,167.3923,16448.0
2022-09-09 15:00:00,168.32,168.67,168.29,168.62,16634.0,167.4122,167.7603,167.3824,167.7106,16634.0
2022-09-09 15:05:00,168.61,168.72,168.29,168.33,20186.0,167.7006,167.81,167.3824,167.4221,20186.0
2022-09-09 15:10:00,168.34,168.73,168.34,168.72,14779.0,167.4321,167.82,167.4321,167.81,14779.0
2022-09-09 15:15:00,168.72,168.73,168.49,168.53,22591.0,167.81,167.82,167.5813,167.6211,22591.0
2022-09-09 15:20:00,168.56,168.57,168.42,168.56,24153.0,167.6509,167.6608,167.5117,167.6509,24153.0
2022-09-09 15:25:00,168.57,168.77,168.45,168.7,23548.0,167.6608,167.8598,167.5415,167.7901,23548.0
2022-09-09 15:30:00,168.7,168.93,168.62,168.93,25380.0,167.7901,168.0189,167.7106,168.0189,25380.0
2022-09-09 15:35:00,168.95,169.01,168.84,168.96,28029.0,168.0388,168.0985,167.9294,168.0487,28029.0
2022-09-09 15:40:00,168.97,169.12,168.91,169.12,20787.0,168.0587,168.2079,167.999,168.2079,20787.0
2022-09-09 15:45:00,169.05,169.12,168.77,168.95,30713.0,168.1383,168.2079,167.8598,168.0388,30713.0
2022-09-09 15:50:00,168.94,169.51,168.74,169.35,47652.0,168.0288,168.5958,167.8299,168.4366,47652.0
2022-09-09 15:55:00,169.31,169.37,169.01,169.15,37362.0,168.3969,168.4565,168.0985,168.2377,37362.0
2022-09-12 09:30:00,167.3,168.55,167.28,168.15,45838.0,166.3977,167.641,166.3778,167.2431,45838.0
2022-09-12 09:35:00,168.07,168.99,167.5,168.85,27268.0,167.1635,168.0786,166.5966,167.9393,27268.0
2022-09-12 09:40:00,168.9,169.65,168.86,169.54,21946.0,167.9891,168.735,167.9493,168.6256,21946.0
2022-09-12 09:45:00,169.49,170.28,169.47,170.2,30975.0,168.5759,169.3616,168.556,169.2821,30975.0
2022-09-12 09:50:00,170.24,170.86,170.13,170.86,30322.0,169.3218,169.9385,169.2124,169.9385,30322.0
2022-09-12 09:55:00,170.9,171.36,170.9,171.1,34872.0,169.9783,170.4358,169.9783,170.1772,34872.0
2022-09-12 10:00:00,171.13,171.24,170.59,170.86,12975.0,170.207,170.3164,169.6699,169.9385,12975.0
2022-09-12 10:05:00,170.88,170.96,170.42,170.58,14183.0,169.9584,170.038,169.5009,169.66,14183.0
2022-09-12 10:10:00,170.57,170.64,170.0,170.05,16186.0,169.6501,169.7197,169.0831,169.1329,16186.0
2022-09-12 10:15:00,170.07,170.61,170.07,170.51,9277.0,169.1528,169.6898,169.1528,169.5904,9277.0
2022-09-12 10:20:00,170.48,170.55,170.07,170.47,11445.0,169.5605,169.6302,169.1528,169.5506,11445.0
2022-09-12 10:25:00,170.54,170.6,170.1,170.16,8503.0,169.6202,169.6799,169.1826,169.2423,8503.0
2022-09-12 10:30:00,170.24,170.84,170.1,170.78,29468.0,169.3218,169.9186,169.1826,169.8589,29468.0
2022-09-12 10:35:00,170.78,170.91,170.52,170.75,12251.0,169.8589,169.9882,169.6003,169.8291,12251.0
2022-09-12 10:40:00,170.69,170.7,169.32,169.74,24599.0,169.7694,169.7794,168.4068,168.8245,24599.0
2022-09-12 10:45:00,169.75,169.92,169.62,169.82,5062.0,168.8345,169.0036,168.7052,168.9041,5062.0
2022-09-12 10:50:00,169.72,169.74,169.3,169.37,7793.0,168.8046,168.8245,168.3869,168.4565,7793.0
2022-09-12 10:55:00,169.36,169.55,168.05,168.09,44905.0,168.4466,168.6356,167.1436,167.1834,44905.0
2022-09-12 11:00:00,168.05,168.09,167.32,167.52,47415.0,167.1436,167.1834,166.4176,166.6165,47415.0
2022-09-12 11:05:00,167.58,167.87,167.44,167.71,20577.0,166.6762,166.9646,166.5369,166.8055,20577.0
2022-09-12 11:10:00,167.72,168.25,167.57,168.25,22730.0,166.8154,167.3426,166.6662,167.3426,22730.0
2022-09-12 11:15:00,168.27,168.4,167.92,168.34,13481.0,167.3625,167.4918,167.0143,167.4321,13481.0
2022-09-12 11:20:00,168.3,168.67,168.29,168.59,10837.0,167.3923,167.7603,167.3824,167.6807,10837.0
2022-09-12 11:25:00,168.6,169.0,168.44,168.99,18042.0,167.6907,168.0885,167.5315,168.0786,18042.0
2022-09-12 11:30:00,168.99,169.06,168.61,168.65,15541.0,168.0786,168.1482,167.7006,167.7404,15541.0
2022-09-12 11:35:00,168.65,168.66,168.14,168.3,13094.0,167.7404,167.7504,167.2332,167.3923,13094.0
2022-09-12 11:40:00,168.49,168.51,168.28,168.47,8108.0,167.5813,167.6012,167.3724,167.5614,8108.0
2022-09-12 11:45:00,168.49,168.69,168.2,168.34,11214.0,167.5813,167.7802,167.2928,167.4321,11214.0
2022-09-12 11:50:00,168.45,168.59,168.16,168.27,12100.0,167.5415,167.6807,167.2531,167.3625,12100.0
2022-09-12 11:55:00,168.24,168.28,167.64,167.92,14118.0,167.3326,167.3724,166.7359,167.0143,14118.0
2022-09-12 12:00:00,167.93,168.01,167.48,167.57,19421.0,167.0243,167.1039,166.5767,166.6662,19421.0
2022-09-12 12:05:00,167.62,167.98,167.53,167.76,14592.0,166.716,167.074,166.6265,166.8552,14592.0
2022-09-12 12:10:00,167.7,168.01,167.54,167.94,7161.0,166.7955,167.1039,166.6364,167.0342,7161.0
2022-09-12 12:15:00,167.97,168.21,167.72,167.88,9657.0,167.0641,167.3028,166.8154,166.9746,9657.0
2022-09-12 12:20:00,167.8,168.47,167.8,168.36,7451.0,166.895,167.5614,166.895,167.452,7451.0
2022-09-12 12:25:00,168.36,168.5,168.23,168.38,7012.0,167.452,167.5912,167.3227,167.4719,7012.0
2022-09-12 12:30:00,168.38,168.75,168.3,168.65,9642.0,167.4719,167.8399,167.3923,167.7404,9642.0
2022-09-12 12:35:00,168.63,168.8,168.42,168.66,5897.0,167.7205,167.8896,167.5117,167.7504,5897.0
2022-09-12 12:40:00,168.64,168.83,168.63,168.82,5344.0,167.7305,167.9194,167.7205,167.9095,5344.0
2022-09-12 12:45:00,168.84,168.84,168.29,168.47,8342.0,167.9294,167.9294,167.3824,167.5614,8342.0
2022-09-12 12:50:00,168.52,168.8,168.49,168.69,21575.0,167.6111,167.8896,167.5813,167.7802,21575.0
2022-09-12 12:55:00,168.71,168.83,168.68,168.7,6930.0,167.8001,167.9194,167.7703,167.7901,6930.0
2022-09-12 13:00:00,168.71,168.73,168.23,168.56,7120.0,167.8001,167.82,167.3227,167.6509,7120.0
2022-09-12 13:05:00,168.57,169.01,168.56,168.89,6650.0,167.6608,168.0985,167.6509,167.9791,6650.0
2022-09-12 13:10:00,168.89,169.1,168.87,169.05,9619.0,167.9791,168.188,167.9592,168.1383,9619.0
2022-09-12 13:15:00,169.14,169.16,169.0,169.06,7194.0,168.2278,168.2477,168.0885,168.1482,7194.0
2022-09-12 13:20:00,169.08,169.12,168.86,168.88,8119.0,168.1681,168.2079,167.9493,167.9692,8119.0
2022-09-12 13:25:00,168.87,169.11,168.72,169.1,8630.0,167.9592,168.1979,167.81,168.188,8630.0
2022-09-12 13:30:00,169.11,169.21,168.95,169.17,4967.0,168.1979,168.2974,168.0388,168.2576,4967.0
2022-09-12 13:35:00,169.19,169.19,168.95,169.03,2300.0,168.2775,168.2775,168.0388,168.1184,2300.0
2022-09-12 13:40:00,169.07,169.1,168.56,168.56,11982.0,168.1581,168.188,167.6509,167.6509,11982.0
2022-09-12 13:45:00,168.56,168.74,168.52,168.54,9067.0,167.6509,167.8299,167.6111,167.631,9067.0
2022-09-12 13:50:00,168.54,168.74,168.45,168.72,6597.0,167.631,167.8299,167.5415,167.81,6597.0
2022-09-12 13:55:00,168.69,168.71,168.62,168.64,3298.0,167.7802,167.8001,167.7106,167.7305,3298.0
2022-09-12 14:00:00,168.57,168.57,168.22,168.32,7100.0,167.6608,167.6608,167.3127,167.4122,7100.0
2022-09-12 14:05:00,168.31,168.45,168.27,168.36,3898.0,167.4022,167.5415,167.3625,167.452,3898.0
2022-09-12 14:10:00,168.32,168.34,168.24,168.34,2909.0,167.4122,167.4321,167.3326,167.4321,2909.0
2022-09-12 14:15:00,168.37,168.55,168.1,168.21,9322.0,167.4619,167.641,167.1934,167.3028,9322.0
2022-09-12 14:20:00,168.23,168.38,167.99,168.13,11692.0,167.3227,167.4719,167.084,167.2232,11692.0
2022-09-12 14:25:00,168.15,168.15,167.96,167.99,13014.0,167.2431,167.2431,167.0541,167.084,13014.0
2022-09-12 14:30:00,168.03,168.06,167.9,168.05,11703.0,167.1238,167.1536,166.9945,167.1436,11703.0
2022-09-12 14:35:00,168.15,168.39,168.05,168.36,4842.0,167.2431,167.4818,167.1436,167.452,4842.0
2022-09-12 14:40:00,168.35,168.53,168.29,168.53,5072.0,167.442,167.6211,167.3824,167.6211,5072.0
2022-09-12 14:45:00,168.54,168.7,168.54,168.6,6160.0,167.631,167.7901,167.631,167.6907,6160.0
2022-09-12 14:50:00,168.59,168.7,168.45,168.49,4599.0,167.6807,167.7901,167.5415,167.5813,4599.0
2022-09-12 14:55:00,168.45,168.51,168.21,168.28,12095.0,167.5415,167.6012,167.3028,167.3724,12095.0
2022-09-12 15:00:00,168.32,168.36,168.13,168.3,5800.0,167.4122,167.452,167.2232,167.3923,5800.0
2022-09-12 15:05:00,168.31,168.7,168.31,168.66,7182.0,167.4022,167.7901,167.4022,167.7504,7182.0
2022-09-12 15:10:00,168.64,168.83,168.6,168.77,5779.0,167.7305,167.9194,167.6907,167.8598,5779.0
2022-09-12 15:15:00,168.78,168.83,168.53,168.56,12015.0,167.8697,167.9194,167.6211,167.6509,12015.0
2022-09-12 15:20:00,168.6,168.74,168.5,168.57,10285.0,167.6907,167.8299,167.5912,167.6608,10285.0
2022-09-12 15:25:00,168.51,168.6,168.4,168.53,7500.0,167.6012,167.6907,167.4918,167.6211,7500.0
2022-09-12 15:30:00,168.46,168.68,168.44,168.55,6744.0,167.5514,167.7703,167.5315,167.641,6744.0
2022-09-12 15:35:00,168.6,168.67,168.41,168.66,10980.0,167.6907,167.7603,167.5017,167.7504,10980.0
2022-09-12 15:40:00,168.64,168.96,168.46,168.96,9050.0,167.7305,168.0487,167.5514,168.0487,9050.0
2022-09-12 15:45:00,168.95,168.95,168.52,168.6,13680.0,168.0388,168.0388,167.6111,167.6907,13680.0
2022-09-12 15:50:00,168.46,168.72,168.45,168.5,22121.0,167.5514,167.81,167.5415,167.5912,22121.0
2022-09-12 15:55:00,168.49,168.97,168.49,168.96,20689.0,167.5813,168.0587,167.5813,168.0487,20689.0
2022-09-13 09:30:00,161.54,161.54,159.7,160.03,126732.0,160.6688,160.6688,158.8387,159.1669,126732.0
2022-09-13 09:35:00,159.97,159.97,159.35,159.64,81493.0,159.1072,159.1072,158.4906,158.779,81493.0
2022-09-13 09:40:00,159.62,159.65,158.82,158.95,79447.0,158.7591,158.789,157.9634,158.0927,79447.0
2022-09-13 09:45:00,158.89,159.12,158.6,158.83,44182.0,158.0331,158.2618,157.7446,157.9734,44182.0
2022-09-13 09:50:00,158.88,159.15,158.59,158.78,51060.0,158.0231,158.2916,157.7347,157.9236,51060.0
2022-09-13 09:55:00,158.75,158.84,158.18,158.2,67005.0,157.8938,157.9833,157.3269,157.3468,67005.0
2022-09-13 10:00:00,158.18,158.33,157.44,157.54,67716.0,157.3269,157.4761,156.5909,156.6903,67716.0
2022-09-13 10:05:00,157.54,157.93,157.19,157.35,36871.0,156.6903,157.0782,156.3422,156.5014,36871.0
2022-09-13 10:10:00,157.35,157.6,157.1,157.22,52353.0,156.5014,156.75,156.2527,156.3721,52353.0
2022-09-13 10:15:00,157.18,157.67,157.03,157.48,28310.0,156.3323,156.8196,156.1831,156.6307,28310.0
2022-09-13 10:20:00,157.49,157.49,156.85,157.03,63064.0,156.6406,156.6406,156.0041,156.1831,63064.0
2022-09-13 10:25:00,157.0,157.24,156.8,156.8,38967.0,156.1532,156.392,155.9543,155.9543,38967.0
2022-09-13 10:30:00,156.77,156.97,156.28,156.35,56152.0,155.9245,156.1234,155.4371,155.5068,56152.0
2022-09-13 10:35:00,156.36,156.53,156.2,156.23,34835.0,155.5167,155.6858,155.3576,155.3874,34835.0
2022-09-13 10:40:00,156.2,156.31,155.83,155.98,53339.0,155.3576,155.467,154.9896,155.1387,53339.0
2022-09-13 10:45:00,156.01,156.1,155.7,155.73,24583.0,155.1686,155.2581,154.8603,154.8901,24583.0
2022-09-13 10:50:00,155.77,155.92,155.54,155.83,23734.0,154.9299,155.0791,154.7011,154.9896,23734.0
2022-09-13 10:55:00,155.89,156.23,155.83,156.04,35799.0,155.0492,155.3874,154.9896,155.1984,35799.0
2022-09-13 11:00:00,156.07,156.47,155.98,156.03,24851.0,155.2283,155.6261,155.1387,155.1885,24851.0
2022-09-13 11:05:00,156.03,156.2,155.6,155.83,25215.0,155.1885,155.3576,154.7608,154.9896,25215.0
2022-09-13 11:10:00,155.81,156.07,155.71,155.8,26862.0,154.9697,155.2283,154.8702,154.9597,26862.0
2022-09-13 11:15:00,155.78,156.2,155.65,156.03,23195.0,154.9398,155.3576,154.8105,155.1885,23195.0
2022-09-13 11:20:00,156.0,156.13,155.71,155.76,15764.0,155.1586,155.2879,154.8702,154.9199,15764.0
2022-09-13 11:25:00,155.74,155.98,155.7,155.96,16993.0,154.9,155.1387,154.8603,155.1189,16993.0
2022-09-13 11:30:00,155.97,156.44,155.89,156.11,26526.0,155.1288,155.5963,155.0492,155.268,26526.0
2022-09-13 11:35:00,156.12,156.46,156.06,156.32,17322.0,155.278,155.6162,155.2183,155.4769,17322.0
2022-09-13 11:40:00,156.33,156.36,155.78,155.95,24277.0,155.4869,155.5167,154.9398,155.1089,24277.0
2022-09-13 11:45:00,155.88,155.89,155.53,155.72,19648.0,155.0393,155.0492,154.6912,154.8801,19648.0
2022-09-13 11:50:00,155.75,156.16,155.7,156.15,12016.0,154.91,155.3178,154.8603,155.3078,12016.0
2022-09-13 11:55:00,156.13,156.22,155.84,155.98,19101.0,155.2879,155.3775,154.9995,155.1387,19101.0
2022-09-13 12:00:00,155.97,156.21,155.8,156.18,11859.0,155.1288,155.3675,154.9597,155.3377,11859.0
2022-09-13 12:05:00,156.25,156.58,156.17,156.53,15271.0,155.4073,155.7355,155.3277,155.6858,15271.0
2022-09-13 12:10:00,156.53,156.66,156.28,156.66,9895.0,155.6858,155.8151,155.4371,155.8151,9895.0
2022-09-13 12:15:00,156.69,156.77,156.51,156.51,17027.0,155.8449,155.9245,155.6659,155.6659,17027.0
2022-09-13 12:20:00,156.53,156.63,156.31,156.58,15668.0,155.6858,155.7852,155.467,155.7355,15668.0
2022-09-13 12:25:00,156.58,156.58,156.04,156.17,20491.0,155.7355,155.7355,155.1984,155.3277,20491.0
2022-09-13 12:30:00,156.16,156.4,155.95,156.34,12601.0,155.3178,155.5565,155.1089,155.4968,12601.0
2022-09-13 12:35:00,156.39,156.57,156.38,156.52,11110.0,155.5465,155.7256,155.5366,155.6758,11110.0
2022-09-13 12:40:00,156.54,156.54,156.34,156.43,8844.0,155.6957,155.6957,155.4968,155.5863,8844.0
2022-09-13 12:45:00,156.43,156.69,156.35,156.51,11375.0,155.5863,155.8449,155.5068,155.6659,11375.0
2022-09-13 12:50:00,156.4,156.51,156.25,156.28,7281.0,155.5565,155.6659,155.4073,155.4371,7281.0
2022-09-13 12:55:00,156.34,156.5,156.19,156.23,11565.0,155.4968,155.6559,155.3476,155.3874,11565.0
2022-09-13 13:00:00,156.15,156.51,156.02,156.36,14754.0,155.3078,155.6659,155.1785,155.5167,14754.0
2022-09-13 13:05:00,156.35,156.53,156.3,156.37,14279.0,155.5068,155.6858,155.457,155.5266,14279.0
2022-09-13 13:10:00,156.35,156.57,156.3,156.54,11994.0,155.5068,155.7256,155.457,155.6957,11994.0
2022-09-13 13:15:00,156.54,156.76,156.43,156.44,12308.0,155.6957,155.9145,155.5863,155.5963,12308.0
2022-09-13 13:20:00,156.45,156.75,156.43,156.69,9537.0,155.6062,155.9046,155.5863,155.8449,9537.0
2022-09-13 13:25:00,156.69,156.9,156.68,156.86,8916.0,155.8449,156.0538,155.835,156.014,8916.0
2022-09-13 13:30:00,156.87,156.87,156.56,156.82,12941.0,156.0239,156.0239,155.7156,155.9742,12941.0
2022-09-13 13:35:00,156.82,156.89,156.55,156.8,10750.0,155.9742,156.0438,155.7057,155.9543,10750.0
2022-09-13 13:40:00,156.82,156.93,156.64,156.64,10250.0,155.9742,156.0836,155.7952,155.7952,10250.0
2022-09-13 13:45:00,156.6,156.74,156.5,156.72,10405.0,155.7554,155.8946,155.6559,155.8748,10405.0
2022-09-13 13:50:00,156.75,156.82,156.32,156.35,8975.0,155.9046,155.9742,155.4769,155.5068,8975.0
2022-09-13 13:55:00,156.36,156.47,156.27,156.27,11580.0,155.5167,155.6261,155.4272,155.4272,11580.0
2022-09-13 14:00:00,156.29,156.39,156.04,156.07,17947.0,155.4471,155.5465,155.1984,155.2283,17947.0
2022-09-13 14:05:00,156.13,156.42,156.11,156.25,30006.0,155.2879,155.5764,155.268,155.4073,30006.0
2022-09-13 14:10:00,156.22,156.32,155.86,156.28,40017.0,155.3775,155.4769,155.0194,155.4371,40017.0
2022-09-13 14:15:00,156.25,156.4,156.14,156.2,7205.0,155.4073,155.5565,155.2979,155.3576,7205.0
2022-09-13 14:20:00,156.19,156.24,155.8,155.8,12642.0,155.3476,155.3973,154.9597,154.9597,12642.0
2022-09-13 14:25:00,155.8,155.86,155.56,155.63,31349.0,154.9597,155.0194,154.721,154.7906,31349.0
2022-09-13 14:30:00,155.62,155.73,155.55,155.66,12044.0,154.7807,154.8901,154.7111,154.8205,12044.0
2022-09-13 14:35:00,155.68,155.73,155.33,155.37,39406.0,154.8404,154.8901,154.4923,154.532,39406.0
2022-09-13 14:40:00,155.36,155.5,155.18,155.18,28629.0,154.5221,154.6613,154.3431,154.3431,28629.0
2022-09-13 14:45:00,155.17,155.34,155.17,155.23,15215.0,154.3331,154.5022,154.3331,154.3928,15215.0
2022-09-13 14:50:00,155.23,155.23,154.71,154.72,98238.0,154.3928,154.3928,153.8756,153.8855,98238.0
2022-09-13 14:55:00,154.72,155.04,154.7,155.0,28019.0,153.8855,154.2038,153.8656,154.164,28019.0
2022-09-13 15:00:00,154.97,155.18,154.91,154.91,11863.0,154.1342,154.3431,154.0745,154.0745,11863.0
2022-09-13 15:05:00,154.93,154.94,154.67,154.7,18382.0,154.0944,154.1044,153.8358,153.8656,18382.0
2022-09-13 15:10:00,154.72,154.74,154.26,154.38,41666.0,153.8855,153.9054,153.428,153.5474,41666.0
2022-09-13 15:15:00,154.38,154.48,154.28,154.34,19422.0,153.5474,153.6468,153.4479,153.5076,19422.0
2022-09-13 15:20:00,154.32,154.39,154.01,154.19,29631.0,153.4877,153.5573,153.1794,153.3584,29631.0
2022-09-13 15:25:00,154.19,154.28,153.57,153.57,61502.0,153.3584,153.4479,152.7417,152.7417,61502.0
2022-09-13 15:30:00,153.57,153.69,152.88,153.12,68455.0,152.7417,152.8611,152.0555,152.2942,68455.0
2022-09-13 15:35:00,153.08,153.37,152.7,153.22,62908.0,152.2544,152.5428,151.8764,152.3936,62908.0
2022-09-13 15:40:00,153.21,153.26,152.77,153.13,52836.0,152.3837,152.4334,151.9461,152.3041,52836.0
2022-09-13 15:45:00,153.14,153.14,152.76,153.06,67797.0,152.3141,152.3141,151.9361,152.2345,67797.0
2022-09-13 15:50:00,153.05,153.45,152.95,153.31,102143.0,152.2245,152.6224,152.1251,152.4831,102143.0
2022-09-13 15:55:00,153.25,153.52,152.96,152.96,74887.0,152.4235,152.692,152.135,152.135,74887.0
2022-09-14 09:30:00,153.28,153.54,151.3,151.3,103770.0,152.4533,152.7119,150.484,150.484,103770.0
2022-09-14 09:35:00,151.28,151.88,151.11,151.61,43881.0,150.4641,151.0609,150.295,150.7923,43881.0
2022-09-14 09:40:00,151.57,152.87,150.65,152.84,81041.0,150.7525,152.0455,149.8375,152.0157,81041.0
2022-09-14 09:45:00,152.85,153.45,152.16,152.19,51225.0,152.0256,152.6224,151.3393,151.3692,51225.0
2022-09-14 09:50:00,152.2,152.31,151.43,151.65,33035.0,151.3791,151.4885,150.6133,150.8321,33035.0
2022-09-14 09:55:00,151.62,151.95,151.32,151.9,32005.0,150.8023,151.1305,150.5039,151.0808,32005.0
2022-09-14 10:00:00,151.96,152.03,150.68,150.77,46797.0,151.1404,151.21,149.8673,149.9568,46797.0
2022-09-14 10:05:00,150.77,151.38,150.32,150.69,51963.0,149.9568,150.5636,149.5093,149.8773,51963.0
2022-09-14 10:10:00,150.7,150.97,150.3,150.87,45026.0,149.8872,150.1558,149.4894,150.0563,45026.0
2022-09-14 10:15:00,150.9,151.61,150.39,150.63,30576.0,150.0861,150.7923,149.5789,149.8176,30576.0
2022-09-14 10:20:00,150.79,150.92,149.43,149.75,126614.0,149.9767,150.106,148.6241,148.9423,126614.0
2022-09-14 10:25:00,149.73,149.97,149.15,149.26,44902.0,148.9225,149.1612,148.3456,148.455,44902.0
2022-09-14 10:30:00,149.26,149.95,149.08,149.63,35075.0,148.455,149.1413,148.276,148.823,35075.0
2022-09-14 10:35:00,149.66,150.43,149.62,150.34,34963.0,148.8528,149.6187,148.813,149.5292,34963.0
2022-09-14 10:40:00,150.26,150.9,150.1,150.47,20714.0,149.4496,150.0861,149.2905,149.6585,20714.0
2022-09-14 10:45:00,150.5,150.72,149.92,149.95,20205.0,149.6883,149.9071,149.1114,149.1413,20205.0
2022-09-14 10:50:00,150.01,150.78,149.84,150.59,15629.0,149.2009,149.9668,149.0319,149.7778,15629.0
2022-09-14 10:55:00,150.57,150.58,150.01,150.38,26124.0,149.7579,149.7679,149.2009,149.5689,26124.0
2022-09-14 11:00:00,150.39,150.39,149.57,149.7,28285.0,149.5789,149.5789,148.7633,148.8926,28285.0
2022-09-14 11:05:00,149.7,150.87,149.47,150.84,53871.0,148.8926,150.0563,148.6639,150.0265,53871.0
2022-09-14 11:10:00,150.83,151.27,150.68,151.05,29609.0,150.0165,150.4541,149.8673,150.2353,29609.0
2022-09-14 11:15:00,151.06,151.41,150.73,150.93,22864.0,150.2453,150.5934,149.9171,150.116,22864.0
2022-09-14 11:20:00,150.93,150.95,150.59,150.82,12619.0,150.116,150.1359,149.7778,150.0066,12619.0
2022-09-14 11:25:00,150.83,151.04,150.63,150.65,10985.0,150.0165,150.2254,149.8176,149.8375,10985.0
2022-09-14 11:30:00,150.62,150.77,150.36,150.64,14545.0,149.8077,149.9568,149.5491,149.8275,14545.0
2022-09-14 11:35:00,150.63,150.86,150.59,150.77,6422.0,149.8176,150.0464,149.7778,149.9568,6422.0
2022-09-14 11:40:00,150.88,151.25,150.81,151.16,17606.0,150.0663,150.4343,149.9966,150.3447,17606.0
2022-09-14 11:45:00,151.14,151.25,151.03,151.09,5009.0,150.3248,150.4343,150.2154,150.2751,5009.0
2022-09-14 11:50:00,151.1,151.18,150.73,151.11,12711.0,150.2851,150.3646,149.9171,150.295,12711.0
2022-09-14 11:55:00,151.15,151.3,151.03,151.06,15158.0,150.3348,150.484,150.2154,150.2453,15158.0
2022-09-14 12:00:00,151.15,151.2,150.59,150.65,10351.0,150.3348,150.3845,149.7778,149.8375,10351.0
2022-09-14 12:05:00,150.57,150.87,150.43,150.8,11702.0,149.7579,150.0563,149.6187,149.9867,11702.0
2022-09-14 12:10:00,150.81,151.19,150.76,151.16,6922.0,149.9966,150.3746,149.9469,150.3447,6922.0
2022-09-14 12:15:00,151.15,151.34,151.12,151.3,9195.0,150.3348,150.5238,150.305,150.484,9195.0
2022-09-14 12:20:00,151.27,151.61,151.08,151.45,10307.0,150.4541,150.7923,150.2652,150.6332,10307.0
2022-09-14 12:25:00,151.48,151.48,150.79,150.89,13239.0,150.663,150.663,149.9767,150.0762,13239.0
2022-09-14 12:30:00,150.97,151.08,150.75,151.0,9745.0,150.1558,150.2652,149.937,150.1856,9745.0
2022-09-14 12:35:00,150.91,151.44,150.85,151.29,12163.0,150.0961,150.6232,150.0364,150.474,12163.0
2022-09-14 12:40:00,151.31,151.67,151.3,151.67,11815.0,150.4939,150.852,150.484,150.852,11815.0
2022-09-14 12:45:00,151.67,151.67,151.24,151.35,20850.0,150.852,150.852,150.4243,150.5337,20850.0
2022-09-14 12:50:00,151.35,151.78,151.32,151.66,14429.0,150.5337,150.9614,150.5039,150.842,14429.0
2022-09-14 12:55:00,151.66,151.66,151.24,151.34,12782.0,150.842,150.842,150.4243,150.5238,12782.0
2022-09-14 13:00:00,151.33,151.55,151.2,151.25,21861.0,150.5138,150.7326,150.3845,150.4343,21861.0
2022-09-14 13:05:00,151.2,151.25,150.91,151.17,25447.0,150.3845,150.4343,150.0961,150.3547,25447.0
2022-09-14 13:10:00,151.18,151.67,151.18,151.62,10397.0,150.3646,150.852,150.3646,150.8023,10397.0
2022-09-14 13:15:00,151.67,151.82,151.5,151.57,13071.0,150.852,151.0012,150.6829,150.7525,13071.0
2022-09-14 13:20:00,151.6,151.6,151.18,151.28,11794.0,150.7824,150.7824,150.3646,150.4641,11794.0
2022-09-14 13:25:00,151.3,151.36,151.16,151.17,8388.0,150.484,150.5437,150.3447,150.3547,8388.0
2022-09-14 13:30:00,151.2,151.29,150.97,151.1,9127.0,150.3845,150.474,150.1558,150.2851,9127.0
2022-09-14 13:35:00,151.1,151.16,150.87,150.94,15767.0,150.2851,150.3447,150.0563,150.1259,15767.0
2022-09-14 13:40:00,150.95,151.29,150.91,151.26,14041.0,150.1359,150.474,150.0961,150.4442,14041.0
2022-09-14 13:45:00,151.3,151.3,150.13,150.27,23429.0,150.484,150.484,149.3203,149.4595,23429.0
2022-09-14 13:50:00,150.34,150.55,150.3,150.37,8921.0,149.5292,149.738,149.4894,149.559,8921.0
2022-09-14 13:55:00,150.39,150.48,149.97,150.16,36511.0,149.5789,149.6684,149.1612,149.3501,36511.0
2022-09-14 14:00:00,150.19,150.4,149.95,149.95,16494.0,149.38,149.5888,149.1413,149.1413,16494.0
2022-09-14 14:05:00,149.88,150.23,149.87,150.11,12864.0,149.0716,149.4198,149.0617,149.3004,12864.0
2022-09-14 14:10:00,150.08,150.19,149.78,149.91,10230.0,149.2706,149.38,148.9722,149.1015,10230.0
2022-09-14 14:15:00,149.91,150.22,149.84,150.22,8494.0,149.1015,149.4098,149.0319,149.4098,8494.0
2022-09-14 14:20:00,150.3,150.47,150.27,150.36,12221.0,149.4894,149.6585,149.4595,149.5491,12221.0
2022-09-14 14:25:00,150.34,150.34,150.03,150.23,12016.0,149.5292,149.5292,149.2208,149.4198,12016.0
2022-09-14 14:30:00,150.18,150.5,150.18,150.42,10759.0,149.37,149.6883,149.37,149.6087,10759.0
2022-09-14 14:35:00,150.43,150.55,150.3,150.44,10570.0,149.6187,149.738,149.4894,149.6286,10570.0
2022-09-14 14:40:00,150.33,150.58,150.31,150.4,11550.0,149.5192,149.7679,149.4993,149.5888,11550.0
2022-09-14 14:45:00,150.37,150.58,150.29,150.54,14056.0,149.559,149.7679,149.4794,149.7281,14056.0
2022-09-14 14:50:00,150.55,150.57,149.98,150.04,31796.0,149.738,149.7579,149.1711,149.2308,31796.0
2022-09-14 14:55:00,150.06,150.25,149.93,149.99,14995.0,149.2507,149.4397,149.1214,149.1811,14995.0
2022-09-14 15:00:00,149.98,150.17,149.88,150.17,16233.0,149.1711,149.3601,149.0716,149.3601,16233.0
2022-09-14 15:05:00,150.17,150.74,150.17,150.69,17512.0,149.3601,149.927,149.3601,149.8773,17512.0
2022-09-14 15:10:00,150.71,150.71,150.14,150.18,20101.0,149.8972,149.8972,149.3302,149.37,20101.0
2022-09-14 15:15:00,150.17,150.17,149.7,149.9,20891.0,149.3601,149.3601,148.8926,149.0915,20891.0
2022-09-14 15:20:00,149.86,150.28,149.72,150.21,20811.0,149.0518,149.4695,148.9125,149.3999,20811.0
2022-09-14 15:25:00,150.18,150.18,149.68,149.93,21396.0,149.37,149.37,148.8727,149.1214,21396.0
2022-09-14 15:30:00,149.9,150.13,149.48,150.13,27997.0,149.0915,149.3203,148.6738,149.3203,27997.0
2022-09-14 15:35:00,150.08,150.17,149.8,150.02,18437.0,149.2706,149.3601,148.9921,149.2109,18437.0
2022-09-14 15:40:00,150.04,150.58,149.95,150.42,34426.0,149.2308,149.7679,149.1413,149.6087,34426.0
2022-09-14 15:45:00,150.41,150.6,150.31,150.51,22645.0,149.5988,149.7878,149.4993,149.6982,22645.0
2022-09-14 15:50:00,150.56,151.42,150.48,151.39,59405.0,149.748,150.6033,149.6684,150.5735,59405.0
2022-09-14 15:55:00,151.41,151.75,151.19,151.49,40194.0,150.5934,150.9316,150.3746,150.673,40194.0
2022-09-15 09:30:00,149.8,152.3,149.68,152.27,54848.0,148.9921,151.4786,148.8727,151.4488,54848.0
2022-09-15 09:35:00,152.29,152.5,151.69,152.04,45972.0,151.4686,151.6775,150.8719,151.22,45972.0
2022-09-15 09:40:00,152.07,152.98,152.03,152.71,51905.0,151.2498,152.1549,151.21,151.8864,51905.0
2022-09-15 09:45:00,152.66,153.91,152.29,153.83,99530.0,151.8367,153.0799,151.4686,153.0003,99530.0
2022-09-15 09:50:00,153.92,154.19,153.59,153.61,53643.0,153.0899,153.3584,152.7616,152.7815,53643.0
2022-09-15 09:55:00,153.48,153.8,153.33,153.63,24666.0,152.6522,152.9705,152.503,152.8014,24666.0
2022-09-15 10:00:00,153.66,154.1,153.08,153.28,21869.0,152.8313,153.2689,152.2544,152.4533,21869.0
2022-09-15 10:05:00,153.33,153.73,153.22,153.25,15946.0,152.503,152.9009,152.3936,152.4235,15946.0
2022-09-15 10:10:00,153.29,153.54,152.94,153.41,16586.0,152.4633,152.7119,152.1151,152.5826,16586.0
2022-09-15 10:15:00,153.32,153.53,153.01,153.01,15165.0,152.4931,152.702,152.1848,152.1848,15165.0
2022-09-15 10:20:00,153.04,153.15,151.98,152.04,19801.0,152.2146,152.324,151.1603,151.22,19801.0
2022-09-15 10:25:00,152.04,152.04,150.98,151.08,28311.0,151.22,151.22,150.1657,150.2652,28311.0
2022-09-15 10:30:00,151.06,151.23,150.8,151.07,25105.0,150.2453,150.4144,149.9867,150.2552,25105.0
2022-09-15 10:35:00,151.03,151.43,151.03,151.14,27334.0,150.2154,150.6133,150.2154,150.3248,27334.0
2022-09-15 10:40:00,151.1,151.29,150.94,151.1,11039.0,150.2851,150.474,150.1259,150.2851,11039.0
2022-09-15 10:45:00,151.12,151.13,150.59,150.62,76059.0,150.305,150.3149,149.7778,149.8077,76059.0
2022-09-15 10:50:00,150.63,150.63,149.9,149.96,35782.0,149.8176,149.8176,149.0915,149.1512,35782.0
2022-09-15 10:55:00,149.91,150.04,149.75,149.86,19761.0,149.1015,149.2308,148.9423,149.0518,19761.0
2022-09-15 11:00:00,149.81,150.16,149.58,150.05,16260.0,149.002,149.3501,148.7733,149.2407,16260.0
2022-09-15 11:05:00,150.02,150.11,149.87,149.95,14708.0,149.2109,149.3004,149.0617,149.1413,14708.0
2022-09-15 11:10:00,149.92,149.92,149.51,149.66,24748.0,149.1114,149.1114,148.7036,148.8528,24748.0
2022-09-15 11:15:00,149.62,149.83,149.29,149.76,34028.0,148.813,149.0219,148.4848,148.9523,34028.0
2022-09-15 11:20:00,149.71,150.62,149.68,150.41,28970.0,148.9026,149.8077,148.8727,149.5988,28970.0
2022-09-15 11:25:00,150.41,150.42,150.17,150.29,16666.0,149.5988,149.6087,149.3601,149.4794,16666.0
2022-09-15 11:30:00,150.27,150.59,150.16,150.26,15444.0,149.4595,149.7778,149.3501,149.4496,15444.0
2022-09-15 11:35:00,150.25,150.81,150.25,150.58,7479.0,149.4397,149.9966,149.4397,149.7679,7479.0
2022-09-15 11:40:00,150.63,150.85,150.59,150.68,8529.0,149.8176,150.0364,149.7778,149.8673,8529.0
2022-09-15 11:45:00,150.77,150.8,150.3,150.4,8141.0,149.9568,149.9867,149.4894,149.5888,8141.0
2022-09-15 11:50:00,150.3,150.3,149.93,149.95,6072.0,149.4894,149.4894,149.1214,149.1413,6072.0
2022-09-15 11:55:00,149.92,149.97,149.72,149.8,11702.0,149.1114,149.1612,148.9125,148.9921,11702.0
2022-09-15 12:00:00,149.78,150.12,149.52,149.65,19417.0,148.9722,149.3104,148.7136,148.8429,19417.0
2022-09-15 12:05:00,149.65,149.99,149.49,149.66,9439.0,148.8429,149.1811,148.6837,148.8528,9439.0
2022-09-15 12:10:00,149.67,149.8,149.5,149.56,10519.0,148.8628,148.9921,148.6937,148.7534,10519.0
2022-09-15 12:15:00,149.6,149.85,149.55,149.82,10548.0,148.7932,149.0418,148.7434,149.012,10548.0
2022-09-15 12:20:00,149.77,150.01,149.69,149.91,7209.0,148.9622,149.2009,148.8827,149.1015,7209.0
2022-09-15 12:25:00,149.86,150.09,149.71,149.83,13620.0,149.0518,149.2805,148.9026,149.0219,13620.0
2022-09-15 12:30:00,149.83,150.31,149.76,150.3,16425.0,149.0219,149.4993,148.9523,149.4894,16425.0
2022-09-15 12:35:00,150.28,150.34,150.05,150.23,14340.0,149.4695,149.5292,149.2407,149.4198,14340.0
2022-09-15 12:40:00,150.32,150.48,150.15,150.18,13009.0,149.5093,149.6684,149.3402,149.37,13009.0
2022-09-15 12:45:00,150.3,150.36,150.11,150.32,4325.0,149.4894,149.5491,149.3004,149.5093,4325.0
2022-09-15 12:50:00,150.35,150.5,150.33,150.38,3225.0,149.5391,149.6883,149.5192,149.5689,3225.0
2022-09-15 12:55:00,150.35,150.54,150.12,150.52,4341.0,149.5391,149.7281,149.3104,149.7082,4341.0
2022-09-15 13:00:00,150.59,151.55,150.59,151.3,24568.0,149.7778,150.7326,149.7778,150.484,24568.0
2022-09-15 13:05:00,151.32,151.53,151.2,151.38,14343.0,150.5039,150.7127,150.3845,150.5636,14343.0
2022-09-15 13:10:00,151.43,151.43,151.09,151.19,15994.0,150.6133,150.6133,150.2751,150.3746,15994.0
2022-09-15 13:15:00,151.2,151.75,151.17,151.64,19140.0,150.3845,150.9316,150.3547,150.8222,19140.0
2022-09-15 13:20:00,151.57,151.83,151.53,151.76,5933.0,150.7525,151.0111,150.7127,150.9415,5933.0
2022-09-15 13:25:00,151.7,152.0,151.66,151.67,11886.0,150.8818,151.1802,150.842,150.852,11886.0
2022-09-15 13:30:00,151.67,151.73,151.46,151.65,9587.0,150.852,150.9117,150.6431,150.8321,9587.0
2022-09-15 13:35:00,151.64,151.77,151.15,151.23,30531.0,150.8222,150.9515,150.3348,150.4144,30531.0
2022-09-15 13:40:00,151.25,151.36,151.1,151.16,5215.0,150.4343,150.5437,150.2851,150.3447,5215.0
2022-09-15 13:45:00,151.16,151.16,150.9,151.01,7840.0,150.3447,150.3447,150.0861,150.1956,7840.0
2022-09-15 13:50:00,151.01,151.01,150.76,150.84,4796.0,150.1956,150.1956,149.9469,150.0265,4796.0
2022-09-15 13:55:00,150.8,150.9,150.75,150.86,7094.0,149.9867,150.0861,149.937,150.0464,7094.0
2022-09-15 14:00:00,150.82,150.82,150.04,150.08,14715.0,150.0066,150.0066,149.2308,149.2706,14715.0
2022-09-15 14:05:00,150.12,150.25,149.85,149.9,17854.0,149.3104,149.4397,149.0418,149.0915,17854.0
2022-09-15 14:10:00,149.91,150.08,149.86,149.99,9638.0,149.1015,149.2706,149.0518,149.1811,9638.0
2022-09-15 14:15:00,150.02,150.08,149.85,150.02,7263.0,149.2109,149.2706,149.0418,149.2109,7263.0
2022-09-15 14:20:00,150.01,150.04,149.8,149.88,9129.0,149.2009,149.2308,148.9921,149.0716,9129.0
2022-09-15 14:25:00,149.86,150.0,149.75,149.99,7730.0,149.0518,149.191,148.9423,149.1811,7730.0
2022-09-15 14:30:00,149.98,150.28,149.87,150.1,8845.0,149.1711,149.4695,149.0617,149.2905,8845.0
2022-09-15 14:35:00,150.08,150.45,149.98,150.25,10976.0,149.2706,149.6386,149.1711,149.4397,10976.0
2022-09-15 14:40:00,150.28,150.31,149.93,150.28,11900.0,149.4695,149.4993,149.1214,149.4695,11900.0
2022-09-15 14:45:00,150.21,150.21,149.68,149.68,9418.0,149.3999,149.3999,148.8727,148.8727,9418.0
2022-09-15 14:50:00,149.68,150.17,149.66,150.09,15765.0,148.8727,149.3601,148.8528,149.2805,15765.0
2022-09-15 14:55:00,150.08,150.08,149.9,150.0,7730.0,149.2706,149.2706,149.0915,149.191,7730.0
2022-09-15 15:00:00,150.01,150.09,149.81,149.97,11602.0,149.2009,149.2805,149.002,149.1612,11602.0
2022-09-15 15:05:00,150.0,150.1,149.8,149.8,10140.0,149.191,149.2905,148.9921,148.9921,10140.0
2022-09-15 15:10:00,149.84,149.84,149.1,149.13,31455.0,149.0319,149.0319,148.2959,148.3257,31455.0
2022-09-15 15:15:00,149.24,149.32,149.02,149.06,16241.0,148.4351,148.5147,148.2163,148.2561,16241.0
2022-09-15 15:20:00,149.09,149.2,148.84,149.09,24131.0,148.2859,148.3953,148.0373,148.2859,24131.0
2022-09-15 15:25:00,149.1,149.2,148.71,148.89,16750.0,148.2959,148.3953,147.908,148.087,16750.0
2022-09-15 15:30:00,148.88,149.47,148.84,149.25,23876.0,148.077,148.6639,148.0373,148.445,23876.0
2022-09-15 15:35:00,149.26,149.69,149.19,149.65,25573.0,148.455,148.8827,148.3854,148.8429,25573.0
2022-09-15 15:40:00,149.64,149.73,149.37,149.47,28396.0,148.8329,148.9225,148.5644,148.6639,28396.0
2022-09-15 15:45:00,149.44,149.74,149.29,149.39,14906.0,148.634,148.9324,148.4848,148.5843,14906.0
2022-09-15 15:50:00,149.41,149.86,149.19,149.55,25998.0,148.6042,149.0518,148.3854,148.7434,25998.0
2022-09-15 15:55:00,149.57,149.82,149.51,149.59,23472.0,148.7633,149.012,148.7036,148.7832,23472.0
2022-09-16 09:30:00,148.0,148.42,147.05,147.27,71185.0,147.2018,147.6195,146.2569,146.4757,71185.0
2022-09-16 09:35:00,147.06,147.11,146.42,147.0,50046.0,146.2669,146.3166,145.6303,146.2072,50046.0
2022-09-16 09:40:00,146.96,147.05,146.09,146.48,34363.0,146.1674,146.2569,145.3021,145.69,34363.0
2022-09-16 09:45:00,146.51,147.05,146.28,146.38,34667.0,145.7198,146.2569,145.4911,145.5905,34667.0
2022-09-16 09:50:00,146.36,146.87,145.93,146.14,29517.0,145.5706,146.0779,145.1429,145.3518,29517.0
2022-09-16 09:55:00,146.11,146.5,145.9,146.1,24940.0,145.322,145.7099,145.1131,145.312,24940.0
2022-09-16 10:00:00,146.08,146.45,146.01,146.12,29507.0,145.2921,145.6601,145.2225,145.3319,29507.0
2022-09-16 10:05:00,146.13,146.9,146.08,146.15,32506.0,145.3419,146.1077,145.2921,145.3618,32506.0
2022-09-16 10:10:00,146.13,147.19,146.12,146.75,33378.0,145.3419,146.3962,145.3319,145.9585,33378.0
2022-09-16 10:15:00,146.76,147.23,146.59,146.81,16961.0,145.9685,146.4359,145.7994,146.0182,16961.0
2022-09-16 10:20:00,146.95,147.47,146.93,147.45,15663.0,146.1574,146.6746,146.1376,146.6548,15663.0
2022-09-16 10:25:00,147.47,147.47,146.81,146.81,13821.0,146.6746,146.6746,146.0182,146.0182,13821.0
2022-09-16 10:30:00,146.85,147.57,146.85,147.55,19969.0,146.058,146.7741,146.058,146.7542,19969.0
2022-09-16 10:35:00,147.55,147.7,147.0,147.22,31230.0,146.7542,146.9034,146.2072,146.426,31230.0
2022-09-16 10:40:00,147.2,147.43,146.7,146.71,18738.0,146.4061,146.6349,145.9088,145.9187,18738.0
2022-09-16 10:45:00,146.65,146.77,146.25,146.33,13447.0,145.8591,145.9784,145.4612,145.5408,13447.0
2022-09-16 10:50:00,146.38,146.73,146.33,146.52,17466.0,145.5905,145.9386,145.5408,145.7298,17466.0
2022-09-16 10:55:00,146.5,146.51,146.11,146.11,11655.0,145.7099,145.7198,145.322,145.322,11655.0
2022-09-16 11:00:00,146.17,146.36,145.98,146.35,20466.0,145.3817,145.5706,145.1927,145.5607,20466.0
2022-09-16 11:05:00,146.3,146.58,146.18,146.19,10535.0,145.511,145.7894,145.3916,145.4015,10535.0
2022-09-16 11:10:00,146.11,146.14,145.79,145.81,26297.0,145.322,145.3518,145.0037,145.0236,26297.0
2022-09-16 11:15:00,145.8,146.35,145.72,146.29,30127.0,145.0137,145.5607,144.9341,145.501,30127.0
2022-09-16 11:20:00,146.2,146.2,145.82,145.9,19426.0,145.4115,145.4115,145.0335,145.1131,19426.0
2022-09-16 11:25:00,145.92,146.12,145.78,145.9,16458.0,145.133,145.3319,144.9938,145.1131,16458.0
2022-09-16 11:30:00,145.92,146.23,145.81,146.07,15247.0,145.133,145.4413,145.0236,145.2822,15247.0
2022-09-16 11:35:00,146.12,146.17,145.45,145.5,23872.0,145.3319,145.3817,144.6655,144.7153,23872.0
2022-09-16 11:40:00,145.52,145.62,145.33,145.56,11172.0,144.7352,144.8346,144.5462,144.7749,11172.0
2022-09-16 11:45:00,145.5,145.92,145.44,145.89,11202.0,144.7153,145.133,144.6556,145.1032,11202.0
2022-09-16 11:50:00,145.94,146.21,145.85,146.12,17568.0,145.1529,145.4214,145.0634,145.3319,17568.0
2022-09-16 11:55:00,146.08,146.46,145.95,146.33,20666.0,145.2921,145.6701,145.1628,145.5408,20666.0
2022-09-16 12:00:00,146.4,146.4,146.0,146.05,10982.0,145.6104,145.6104,145.2126,145.2623,10982.0
2022-09-16 12:05:00,146.19,146.2,145.76,145.8,5541.0,145.4015,145.4115,144.9739,145.0137,5541.0
2022-09-16 12:10:00,145.83,145.95,145.59,145.63,8470.0,145.0435,145.1628,144.8048,144.8446,8470.0
2022-09-16 12:15:00,145.59,145.84,145.49,145.82,11952.0,144.8048,145.0534,144.7053,145.0335,11952.0
2022-09-16 12:20:00,145.81,145.81,145.36,145.37,14262.0,145.0236,145.0236,144.576,144.586,14262.0
2022-09-16 12:25:00,145.38,145.42,145.11,145.33,26505.0,144.5959,144.6357,144.3274,144.5462,26505.0
2022-09-16 12:30:00,145.34,145.45,145.25,145.35,27959.0,144.5561,144.6655,144.4666,144.5661,27959.0
2022-09-16 12:35:00,145.34,145.46,145.25,145.43,13831.0,144.5561,144.6755,144.4666,144.6456,13831.0
2022-09-16 12:40:00,145.49,146.05,145.44,146.02,24237.0,144.7053,145.2623,144.6556,145.2325,24237.0
2022-09-16 12:45:00,145.99,146.13,145.85,146.07,6706.0,145.2026,145.3419,145.0634,145.2822,6706.0
2022-09-16 12:50:00,146.05,146.17,145.92,145.99,13767.0,145.2623,145.3817,145.133,145.2026,13767.0
2022-09-16 12:55:00,145.9,146.21,145.9,146.19,4949.0,145.1131,145.4214,145.1131,145.4015,4949.0
2022-09-16 13:00:00,146.2,146.24,145.79,145.79,11250.0,145.4115,145.4513,145.0037,145.0037,11250.0
2022-09-16 13:05:00,145.78,145.8,145.41,145.54,11884.0,144.9938,145.0137,144.6258,144.7551,11884.0
2022-09-16 13:10:00,145.59,145.7,145.42,145.44,7859.0,144.8048,144.9142,144.6357,144.6556,7859.0
2022-09-16 13:15:00,145.43,145.55,145.31,145.47,11939.0,144.6456,144.765,144.5263,144.6854,11939.0
2022-09-16 13:20:00,145.41,145.52,145.29,145.5,7330.0,144.6258,144.7352,144.5064,144.7153,7330.0
2022-09-16 13:25:00,145.49,145.52,145.32,145.38,8346.0,144.7053,144.7352,144.5362,144.5959,8346.0
2022-09-16 13:30:00,145.38,145.54,144.82,144.88,33934.0,144.5959,144.7551,144.0389,144.0986,33934.0
2022-09-16 13:35:00,144.83,145.17,144.83,144.92,40069.0,144.0489,144.387,144.0489,144.1384,40069.0
2022-09-16 13:40:00,144.97,144.97,144.71,144.8,44650.0,144.1881,144.1881,143.9295,144.019,44650.0
2022-09-16 13:45:00,144.78,144.91,144.7,144.8,15224.0,143.9992,144.1285,143.9196,144.019,15224.0
2022-09-16 13:50:00,144.79,144.81,144.55,144.56,37739.0,144.0091,144.029,143.7704,143.7803,37739.0
2022-09-16 13:55:00,144.54,144.69,144.46,144.54,25174.0,143.7604,143.9096,143.6809,143.7604,25174.0
2022-09-16 14:00:00,144.52,144.9,144.45,144.75,31725.0,143.7406,144.1185,143.6709,143.9693,31725.0
2022-09-16 14:05:00,144.78,144.78,144.48,144.61,13672.0,143.9992,143.9992,143.7008,143.8301,13672.0
2022-09-16 14:10:00,144.62,144.86,144.33,144.53,12536.0,143.84,144.0787,143.5516,143.7505,12536.0
2022-09-16 14:15:00,144.55,144.7,144.51,144.58,11020.0,143.7704,143.9196,143.7306,143.8002,11020.0
2022-09-16 14:20:00,144.55,145.05,144.55,145.05,14404.0,143.7704,144.2677,143.7704,144.2677,14404.0
2022-09-16 14:25:00,145.06,145.65,145.06,145.5,30230.0,144.2776,144.8645,144.2776,144.7153,30230.0
2022-09-16 14:30:00,145.51,145.53,145.23,145.4,12733.0,144.7252,144.7451,144.4467,144.6158,12733.0
2022-09-16 14:35:00,145.46,145.47,145.17,145.27,10996.0,144.6755,144.6854,144.387,144.4865,10996.0
2022-09-16 14:40:00,145.27,145.4,145.08,145.23,12223.0,144.4865,144.6158,144.2975,144.4467,12223.0
2022-09-16 14:45:00,145.22,145.5,145.15,145.4,13698.0,144.4368,144.7153,144.3672,144.6158,13698.0
2022-09-16 14:50:00,145.34,145.73,145.2,145.7,10814.0,144.5561,144.944,144.4169,144.9142,10814.0
2022-09-16 14:55:00,145.73,145.97,145.61,145.82,44726.0,144.944,145.1827,144.8247,145.0335,44726.0
2022-09-16 15:00:00,145.8,146.01,145.56,145.99,18036.0,145.0137,145.2225,144.7749,145.2026,18036.0
2022-09-16 15:05:00,146.08,146.57,146.08,146.43,29346.0,145.2921,145.7795,145.2921,145.6403,29346.0
2022-09-16 15:10:00,146.41,146.41,145.78,145.83,18228.0,145.6204,145.6204,144.9938,145.0435,18228.0
2022-09-16 15:15:00,145.83,145.91,145.53,145.6,21594.0,145.0435,145.1231,144.7451,144.8147,21594.0
2022-09-16 15:20:00,145.64,146.23,145.62,145.92,21890.0,144.8545,145.4413,144.8346,145.133,21890.0
2022-09-16 15:25:00,145.83,145.9,145.35,145.54,16325.0,145.0435,145.1131,144.5661,144.7551,16325.0
2022-09-16 15:30:00,145.53,145.78,145.27,145.56,22250.0,144.7451,144.9938,144.4865,144.7749,22250.0
2022-09-16 15:35:00,145.51,145.97,145.51,145.92,28329.0,144.7252,145.1827,144.7252,145.133,28329.0
2022-09-16 15:40:00,145.96,146.26,145.83,146.06,31583.0,145.1728,145.4712,145.0435,145.2722,31583.0
2022-09-16 15:45:00,146.07,146.07,145.41,145.77,30010.0,145.2822,145.2822,144.6258,144.9838,30010.0
2022-09-16 15:50:00,145.69,146.69,145.65,146.06,62354.0,144.9042,145.8989,144.8645,145.2722,62354.0
2022-09-16 15:55:00,146.05,146.58,146.03,146.31,41661.0,145.2623,145.7894,145.2424,145.5209,41661.0
2022-09-19 09:30:00,145.4,147.44,145.37,147.1,74013.0,144.6158,146.6448,144.586,146.3066,74013.0
2022-09-19 09:35:00,146.95,147.16,146.59,147.1,18514.0,146.1574,146.3663,145.7994,146.3066,18514.0
2022-09-19 09:40:00,147.15,147.25,146.73,146.93,22641.0,146.3564,146.4558,145.9386,146.1376,22641.0
2022-09-19 09:45:00,146.82,147.23,146.26,146.72,22748.0,146.0281,146.4359,145.4712,145.9287,22748.0
2022-09-19 09:50:00,146.81,147.78,146.74,147.43,24292.0,146.0182,146.983,145.9486,146.6349,24292.0
2022-09-19 09:55:00,147.32,147.62,146.76,147.08,14837.0,146.5255,146.8238,145.9685,146.2867,14837.0
2022-09-19 10:00:00,147.13,147.13,146.12,146.56,21910.0,146.3365,146.3365,145.3319,145.7696,21910.0
2022-09-19 10:05:00,146.53,146.96,146.05,146.33,14974.0,145.7397,146.1674,145.2623,145.5408,14974.0
2022-09-19 10:10:00,146.29,147.14,146.2,146.82,13755.0,145.501,146.3464,145.4115,146.0281,13755.0
2022-09-19 10:15:00,146.73,147.1,146.48,146.52,9498.0,145.9386,146.3066,145.69,145.7298,9498.0
2022-09-19 10:20:00,146.64,146.66,146.22,146.63,18601.0,145.8491,145.869,145.4314,145.8392,18601.0
2022-09-19 10:25:00,146.75,146.99,146.54,146.93,6828.0,145.9585,146.1972,145.7497,146.1376,6828.0
2022-09-19 10:30:00,146.9,147.09,146.56,146.94,10870.0,146.1077,146.2967,145.7696,146.1475,10870.0
2022-09-19 10:35:00,147.2,147.65,147.2,147.47,14603.0,146.4061,146.8537,146.4061,146.6746,14603.0
2022-09-19 10:40:00,147.46,147.64,147.33,147.41,18984.0,146.6647,146.8437,146.5354,146.615,18984.0
2022-09-19 10:45:00,147.4,147.52,147.18,147.38,7496.0,146.605,146.7244,146.3862,146.5851,7496.0
2022-09-19 10:50:00,147.28,147.32,146.99,147.0,7391.0,146.4857,146.5255,146.1972,146.2072,7391.0
2022-09-19 10:55:00,146.96,147.29,146.84,146.98,6330.0,146.1674,146.4956,146.048,146.1873,6330.0
2022-09-19 11:00:00,147.07,147.28,146.88,146.98,3644.0,146.2768,146.4857,146.0878,146.1873,3644.0
2022-09-19 11:05:00,146.93,147.33,146.85,147.15,8317.0,146.1376,146.5354,146.058,146.3564,8317.0
2022-09-19 11:10:00,147.18,147.35,146.84,146.9,9527.0,146.3862,146.5553,146.048,146.1077,9527.0
2022-09-19 11:15:00,146.89,147.14,146.63,146.63,18073.0,146.0978,146.3464,145.8392,145.8392,18073.0
2022-09-19 11:20:00,146.61,146.64,146.36,146.39,11572.0,145.8193,145.8491,145.5706,145.6005,11572.0
2022-09-19 11:25:00,146.43,146.55,146.16,146.21,12162.0,145.6403,145.7596,145.3717,145.4214,12162.0
2022-09-19 11:30:00,146.17,146.33,145.88,146.02,6166.0,145.3817,145.5408,145.0932,145.2325,6166.0
2022-09-19 11:35:00,145.87,145.9,145.69,145.87,10894.0,145.0833,145.1131,144.9042,145.0833,10894.0
2022-09-19 11:40:00,145.8,146.17,145.8,145.95,8966.0,145.0137,145.3817,145.0137,145.1628,8966.0
2022-09-19 11:45:00,145.91,146.2,145.89,146.18,5786.0,145.1231,145.4115,145.1032,145.3916,5786.0
2022-09-19 11:50:00,146.15,146.26,145.84,145.99,11600.0,145.3618,145.4712,145.0534,145.2026,11600.0
2022-09-19 11:55:00,146.09,146.09,145.75,145.83,4610.0,145.3021,145.3021,144.9639,145.0435,4610.0
2022-09-19 12:00:00,145.86,146.13,145.86,145.89,4951.0,145.0733,145.3419,145.0733,145.1032,4951.0
2022-09-19 12:05:00,145.85,146.07,145.46,145.98,7385.0,145.0634,145.2822,144.6755,145.1927,7385.0
2022-09-19 12:10:00,146.02,146.18,145.98,146.08,6050.0,145.2325,145.3916,145.1927,145.2921,6050.0
2022-09-19 12:15:00,145.89,146.32,145.88,146.17,8086.0,145.1032,145.5308,145.0932,145.3817,8086.0
2022-09-19 12:20:00,146.12,146.21,146.01,146.15,5199.0,145.3319,145.4214,145.2225,145.3618,5199.0
2022-09-19 12:25:00,146.12,146.14,145.83,145.91,5484.0,145.3319,145.3518,145.0435,145.1231,5484.0
2022-09-19 12:30:00,145.86,146.1,145.69,145.82,16982.0,145.0733,145.312,144.9042,145.0335,16982.0
2022-09-19 12:35:00,145.83,146.17,145.82,146.09,7161.0,145.0435,145.3817,145.0335,145.3021,7161.0
2022-09-19 12:40:00,146.08,146.19,145.9,146.08,8876.0,145.2921,145.4015,145.1131,145.2921,8876.0
2022-09-19 12:45:00,146.12,146.15,145.98,145.98,8377.0,145.3319,145.3618,145.1927,145.1927,8377.0
2022-09-19 12:50:00,146.05,146.57,146.05,146.45,20479.0,145.2623,145.7795,145.2623,145.6601,20479.0
2022-09-19 12:55:00,146.44,146.61,146.4,146.46,2884.0,145.6502,145.8193,145.6104,145.6701,2884.0
2022-09-19 13:00:00,146.48,146.55,146.36,146.38,3189.0,145.69,145.7596,145.5706,145.5905,3189.0
2022-09-19 13:05:00,146.35,146.38,146.21,146.3,3482.0,145.5607,145.5905,145.4214,145.511,3482.0
2022-09-19 13:10:00,146.36,146.37,146.12,146.22,3100.0,145.5706,145.5806,145.3319,145.4314,3100.0
2022-09-19 13:15:00,146.12,146.35,146.12,146.32,4650.0,145.3319,145.5607,145.3319,145.5308,4650.0
2022-09-19 13:20:00,146.32,146.32,146.1,146.25,7345.0,145.5308,145.5308,145.312,145.4612,7345.0
2022-09-19 13:25:00,146.23,146.59,146.18,146.56,7436.0,145.4413,145.7994,145.3916,145.7696,7436.0
2022-09-19 13:30:00,146.56,146.61,146.14,146.14,3790.0,145.7696,145.8193,145.3518,145.3518,3790.0
2022-09-19 13:35:00,146.15,146.22,145.92,146.12,5065.0,145.3618,145.4314,145.133,145.3319,5065.0
2022-09-19 13:40:00,146.11,146.2,145.96,146.1,4085.0,145.322,145.4115,145.1728,145.312,4085.0
2022-09-19 13:45:00,146.06,146.5,146.06,146.31,5511.0,145.2722,145.7099,145.2722,145.5209,5511.0
2022-09-19 13:50:00,146.29,146.38,146.23,146.32,3593.0,145.501,145.5905,145.4413,145.5308,3593.0
2022-09-19 13:55:00,146.34,146.51,146.3,146.38,4260.0,145.5507,145.7198,145.511,145.5905,4260.0
2022-09-19 14:00:00,146.46,146.59,146.26,146.4,6218.0,145.6701,145.7994,145.4712,145.6104,6218.0
2022-09-19 14:05:00,146.43,146.62,146.31,146.62,6315.0,145.6403,145.8292,145.5209,145.8292,6315.0
2022-09-19 14:10:00,146.55,146.66,146.43,146.53,4990.0,145.7596,145.869,145.6403,145.7397,4990.0
2022-09-19 14:15:00,146.5,146.86,146.5,146.7,10012.0,145.7099,146.0679,145.7099,145.9088,10012.0
2022-09-19 14:20:00,146.69,146.8,146.36,146.41,8867.0,145.8989,146.0083,145.5706,145.6204,8867.0
2022-09-19 14:25:00,146.39,146.71,146.39,146.66,4555.0,145.6005,145.9187,145.6005,145.869,4555.0
2022-09-19 14:30:00,146.66,146.86,146.63,146.82,5534.0,145.869,146.0679,145.8392,146.0281,5534.0
2022-09-19 14:35:00,146.84,147.24,146.74,147.11,11146.0,146.048,146.4459,145.9486,146.3166,11146.0
2022-09-19 14:40:00,147.09,147.17,146.91,147.02,7790.0,146.2967,146.3763,146.1177,146.2271,7790.0
2022-09-19 14:45:00,147.0,147.03,146.84,146.88,6562.0,146.2072,146.237,146.048,146.0878,6562.0
2022-09-19 14:50:00,146.86,147.05,146.86,146.96,8615.0,146.0679,146.2569,146.0679,146.1674,8615.0
2022-09-19 14:55:00,146.98,147.32,146.98,147.27,15611.0,146.1873,146.5255,146.1873,146.4757,15611.0
2022-09-19 15:00:00,147.29,147.72,147.29,147.49,14606.0,146.4956,146.9233,146.4956,146.6945,14606.0
2022-09-19 15:05:00,147.46,147.71,147.39,147.62,6500.0,146.6647,146.9133,146.5951,146.8238,6500.0
2022-09-19 15:10:00,147.65,148.1,147.6,147.89,25518.0,146.8537,147.3012,146.8039,147.0924,25518.0
2022-09-19 15:15:00,147.94,147.94,147.68,147.75,15529.0,147.1421,147.1421,146.8835,146.9531,15529.0
2022-09-19 15:20:00,147.71,148.02,147.62,148.0,13210.0,146.9133,147.2217,146.8238,147.2018,13210.0
2022-09-19 15:25:00,148.0,148.27,147.94,148.12,10211.0,147.2018,147.4703,147.1421,147.3211,10211.0
2022-09-19 15:30:00,148.2,148.58,148.17,148.2,27045.0,147.4007,147.7787,147.3709,147.4007,27045.0
2022-09-19 15:35:00,148.18,148.46,148.13,148.22,20377.0,147.3808,147.6593,147.3311,147.4206,20377.0
2022-09-19 15:40:00,148.21,148.33,148.05,148.21,10506.0,147.4107,147.53,147.2515,147.4107,10506.0
2022-09-19 15:45:00,148.2,148.28,147.88,147.98,12483.0,147.4007,147.4803,147.0824,147.1819,12483.0
2022-09-19 15:50:00,147.97,148.03,147.6,147.85,21317.0,147.1719,147.2316,146.8039,147.0526,21317.0
2022-09-19 15:55:00,147.86,148.06,147.84,148.02,21253.0,147.0625,147.2615,147.0426,147.2217,21253.0
2022-09-20 09:30:00,145.75,147.55,145.69,147.35,69706.0,144.9639,146.7542,144.9042,146.5553,69706.0
2022-09-20 09:35:00,147.28,147.8,147.07,147.32,16593.0,146.4857,147.0029,146.2768,146.5255,16593.0
2022-09-20 09:40:00,147.55,147.7,146.37,146.55,18477.0,146.7542,146.9034,145.5806,145.7596,18477.0
2022-09-20 09:45:00,146.5,147.02,146.2,146.82,18141.0,145.7099,146.2271,145.4115,146.0281,18141.0
2022-09-20 09:50:00,146.79,146.83,146.28,146.61,21408.0,145.9983,146.0381,145.4911,145.8193,21408.0
2022-09-20 09:55:00,146.61,146.78,146.43,146.61,10607.0,145.8193,145.9884,145.6403,145.8193,10607.0
2022-09-20 10:00:00,146.52,147.01,146.5,146.76,31604.0,145.7298,146.2171,145.7099,145.9685,31604.0
2022-09-20 10:05:00,146.69,147.52,146.69,147.36,11275.0,145.8989,146.7244,145.8989,146.5652,11275.0
2022-09-20 10:10:00,147.42,147.91,147.22,147.41,36614.0,146.6249,147.1123,146.426,146.615,36614.0
2022-09-20 10:15:00,147.5,147.65,147.19,147.47,11078.0,146.7045,146.8537,146.3962,146.6746,11078.0
2022-09-20 10:20:00,147.45,148.16,147.45,147.86,18259.0,146.6548,147.3609,146.6548,147.0625,18259.0
2022-09-20 10:25:00,147.86,148.34,147.71,147.78,23422.0,147.0625,147.54,146.9133,146.983,23422.0
2022-09-20 10:30:00,147.76,147.76,147.52,147.62,8124.0,146.9631,146.9631,146.7244,146.8238,8124.0
2022-09-20 10:35:00,147.6,147.71,147.18,147.44,10777.0,146.8039,146.9133,146.3862,146.6448,10777.0
2022-09-20 10:40:00,147.39,147.87,147.35,147.77,13153.0,146.5951,147.0725,146.5553,146.973,13153.0
2022-09-20 10:45:00,147.75,147.79,147.38,147.54,12390.0,146.9531,146.9929,146.5851,146.7443,12390.0
2022-09-20 10:50:00,147.54,147.92,147.49,147.59,6627.0,146.7443,147.1222,146.6945,146.794,6627.0
2022-09-20 10:55:00,147.62,147.62,147.32,147.6,5063.0,146.8238,146.8238,146.5255,146.8039,5063.0
2022-09-20 11:00:00,147.59,147.71,147.12,147.54,12311.0,146.794,146.9133,146.3265,146.7443,12311.0
2022-09-20 11:05:00,147.67,148.21,147.49,148.16,9251.0,146.8736,147.4107,146.6945,147.3609,9251.0
2022-09-20 11:10:00,148.14,148.29,148.02,148.2,11445.0,147.341,147.4902,147.2217,147.4007,11445.0
2022-09-20 11:15:00,148.24,148.35,148.03,148.09,11586.0,147.4405,147.5499,147.2316,147.2913,11586.0
2022-09-20 11:20:00,148.04,148.18,147.92,147.99,6537.0,147.2416,147.3808,147.1222,147.1918,6537.0
2022-09-20 11:25:00,147.9,148.2,147.85,147.98,4900.0,147.1023,147.4007,147.0526,147.1819,4900.0
2022-09-20 11:30:00,147.99,148.16,147.83,147.97,9773.0,147.1918,147.3609,147.0327,147.1719,9773.0
2022-09-20 11:35:00,147.93,147.93,147.51,147.59,7807.0,147.1322,147.1322,146.7144,146.794,7807.0
2022-09-20 11:40:00,147.57,147.67,147.41,147.56,6392.0,146.7741,146.8736,146.615,146.7642,6392.0
2022-09-20 11:45:00,147.48,147.77,147.46,147.75,6575.0,146.6846,146.973,146.6647,146.9531,6575.0
2022-09-20 11:50:00,147.78,148.27,147.62,148.23,10318.0,146.983,147.4703,146.8238,147.4305,10318.0
2022-09-20 11:55:00,148.21,148.64,148.21,148.55,15496.0,147.4107,147.8383,147.4107,147.7488,15496.0
2022-09-20 12:00:00,148.61,148.82,148.53,148.7,11216.0,147.8085,148.0174,147.7289,147.898,11216.0
2022-09-20 12:05:00,148.63,148.7,148.44,148.46,7479.0,147.8284,147.898,147.6394,147.6593,7479.0
2022-09-20 12:10:00,148.34,148.42,147.8,148.08,19922.0,147.54,147.6195,147.0029,147.2814,19922.0
2022-09-20 12:15:00,148.07,148.17,147.9,147.9,3703.0,147.2714,147.3709,147.1023,147.1023,3703.0
2022-09-20 12:20:00,148.02,148.02,147.79,147.86,3400.0,147.2217,147.2217,146.9929,147.0625,3400.0
2022-09-20 12:25:00,147.84,147.84,147.31,147.35,5683.0,147.0426,147.0426,146.5155,146.5553,5683.0
2022-09-20 12:30:00,147.37,147.38,147.05,147.07,9568.0,146.5752,146.5851,146.2569,146.2768,9568.0
2022-09-20 12:35:00,147.07,147.37,147.07,147.3,15888.0,146.2768,146.5752,146.2768,146.5056,15888.0
2022-09-20 12:40:00,147.3,147.39,147.18,147.29,5030.0,146.5056,146.5951,146.3862,146.4956,5030.0
2022-09-20 12:45:00,147.27,147.33,147.13,147.21,5869.0,146.4757,146.5354,146.3365,146.416,5869.0
2022-09-20 12:50:00,147.26,147.52,147.18,147.52,7606.0,146.4658,146.7244,146.3862,146.7244,7606.0
2022-09-20 12:55:00,147.55,147.59,147.39,147.43,6300.0,146.7542,146.794,146.5951,146.6349,6300.0
2022-09-20 13:00:00,147.42,147.57,147.35,147.4,8130.0,146.6249,146.7741,146.5553,146.605,8130.0
2022-09-20 13:05:00,147.29,147.29,147.02,147.26,13469.0,146.4956,146.4956,146.2271,146.4658,13469.0
2022-09-20 13:10:00,147.24,147.24,146.9,146.99,10779.0,146.4459,146.4459,146.1077,146.1972,10779.0
2022-09-20 13:15:00,146.93,146.93,146.6,146.6,9449.0,146.1376,146.1376,145.8093,145.8093,9449.0
2022-09-20 13:20:00,146.62,146.62,146.38,146.55,18600.0,145.8292,145.8292,145.5905,145.7596,18600.0
2022-09-20 13:25:00,146.51,146.51,146.11,146.13,7731.0,145.7198,145.7198,145.322,145.3419,7731.0
2022-09-20 13:30:00,146.1,146.1,145.62,145.86,19882.0,145.312,145.312,144.8346,145.0733,19882.0
2022-09-20 13:35:00,145.85,146.33,145.82,146.3,18178.0,145.0634,145.5408,145.0335,145.511,18178.0
2022-09-20 13:40:00,146.32,146.45,146.22,146.32,6633.0,145.5308,145.6601,145.4314,145.5308,6633.0
2022-09-20 13:45:00,146.24,146.32,146.04,146.04,5500.0,145.4513,145.5308,145.2524,145.2524,5500.0
2022-09-20 13:50:00,146.07,146.08,145.71,145.75,31581.0,145.2822,145.2921,144.9241,144.9639,31581.0
2022-09-20 13:55:00,145.74,145.75,145.22,145.42,12255.0,144.954,144.9639,144.4368,144.6357,12255.0
2022-09-20 14:00:00,145.34,145.83,145.34,145.75,11514.0,144.5561,145.0435,144.5561,144.9639,11514.0
2022-09-20 14:05:00,145.78,146.05,145.76,146.0,7999.0,144.9938,145.2623,144.9739,145.2126,7999.0
2022-09-20 14:10:00,146.0,146.03,145.85,145.98,4375.0,145.2126,145.2424,145.0634,145.1927,4375.0
2022-09-20 14:15:00,145.87,146.21,145.73,146.21,7646.0,145.0833,145.4214,144.944,145.4214,7646.0
2022-09-20 14:20:00,146.16,146.39,146.09,146.25,13116.0,145.3717,145.6005,145.3021,145.4612,13116.0
2022-09-20 14:25:00,146.19,146.41,146.11,146.27,5461.0,145.4015,145.6204,145.322,145.4811,5461.0
2022-09-20 14:30:00,146.2,146.21,145.89,145.92,7885.0,145.4115,145.4214,145.1032,145.133,7885.0
2022-09-20 14:35:00,145.92,146.12,145.91,146.02,11438.0,145.133,145.3319,145.1231,145.2325,11438.0
2022-09-20 14:40:00,146.09,146.15,145.91,146.11,6100.0,145.3021,145.3618,145.1231,145.322,6100.0
2022-09-20 14:45:00,146.08,146.43,146.03,146.25,24118.0,145.2921,145.6403,145.2424,145.4612,24118.0
2022-09-20 14:50:00,146.27,146.41,146.09,146.15,7900.0,145.4811,145.6204,145.3021,145.3618,7900.0
2022-09-20 14:55:00,146.1,146.39,146.08,146.18,7693.0,145.312,145.6005,145.2921,145.3916,7693.0
2022-09-20 15:00:00,146.19,146.65,146.16,146.31,8588.0,145.4015,145.8591,145.3717,145.5209,8588.0
2022-09-20 15:05:00,146.34,146.34,146.05,146.22,12060.0,145.5507,145.5507,145.2623,145.4314,12060.0
2022-09-20 15:10:00,146.16,146.54,146.16,146.47,7950.0,145.3717,145.7497,145.3717,145.68,7950.0
2022-09-20 15:15:00,146.45,146.54,146.28,146.48,9536.0,145.6601,145.7497,145.4911,145.69,9536.0
2022-09-20 15:20:00,146.51,146.71,146.43,146.66,9150.0,145.7198,145.9187,145.6403,145.869,9150.0
2022-09-20 15:25:00,146.7,146.75,146.47,146.47,10515.0,145.9088,145.9585,145.68,145.68,10515.0
2022-09-20 15:30:00,146.44,146.72,146.18,146.69,12670.0,145.6502,145.9287,145.3916,145.8989,12670.0
2022-09-20 15:35:00,146.66,146.76,146.5,146.65,16818.0,145.869,145.9685,145.7099,145.8591,16818.0
2022-09-20 15:40:00,146.59,146.6,146.34,146.56,19473.0,145.7994,145.8093,145.5507,145.7696,19473.0
2022-09-20 15:45:00,146.56,146.72,146.2,146.38,43513.0,145.7696,145.9287,145.4115,145.5905,43513.0
2022-09-20 15:50:00,146.39,146.42,145.93,146.08,29484.0,145.6005,145.6303,145.1429,145.2921,29484.0
2022-09-20 15:55:00,146.03,146.18,145.86,146.01,24666.0,145.2424,145.3916,145.0733,145.2225,24666.0
2022-09-21 09:30:00,146.39,146.58,144.9,144.95,31353.0,145.6005,145.7894,144.1185,144.1682,31353.0
2022-09-21 09:35:00,144.86,145.01,144.44,144.86,23702.0,144.0787,144.2279,143.661,144.0787,23702.0
2022-09-21 09:40:00,144.88,145.17,144.58,144.71,28558.0,144.0986,144.387,143.8002,143.9295,28558.0
2022-09-21 09:45:00,144.6,145.17,144.6,144.96,20276.0,143.8201,144.387,143.8201,144.1782,20276.0
2022-09-21 09:50:00,144.94,145.1,144.6,144.67,22286.0,144.1583,144.3174,143.8201,143.8897,22286.0
2022-09-21 09:55:00,144.74,144.86,144.45,144.45,28093.0,143.9594,144.0787,143.6709,143.6709,28093.0
2022-09-21 10:00:00,144.51,144.81,144.32,144.48,15251.0,143.7306,144.029,143.5416,143.7008,15251.0
2022-09-21 10:05:00,144.54,144.7,144.19,144.52,18879.0,143.7604,143.9196,143.4123,143.7406,18879.0
2022-09-21 10:10:00,144.47,144.53,144.03,144.04,14917.0,143.6908,143.7505,143.2532,143.2631,14917.0
2022-09-21 10:15:00,144.05,144.28,143.91,144.16,24206.0,143.2731,143.5018,143.1338,143.3825,24206.0
2022-09-21 10:20:00,144.2,144.55,144.17,144.51,14177.0,143.4223,143.7704,143.3924,143.7306,14177.0
2022-09-21 10:25:00,144.49,145.09,144.37,145.07,23460.0,143.7107,144.3075,143.5914,144.2876,23460.0
2022-09-21 10:30:00,145.14,145.14,144.6,144.76,9677.0,144.3572,144.3572,143.8201,143.9793,9677.0
2022-09-21 10:35:00,144.76,144.76,144.12,144.22,9922.0,143.9793,143.9793,143.3427,143.4422,9922.0
2022-09-21 10:40:00,144.27,144.45,144.25,144.36,18097.0,143.4919,143.6709,143.472,143.5814,18097.0
2022-09-21 10:45:00,144.45,144.52,143.98,144.21,8171.0,143.6709,143.7406,143.2035,143.4322,8171.0
2022-09-21 10:50:00,144.2,144.38,144.09,144.14,5846.0,143.4223,143.6013,143.3129,143.3626,5846.0
2022-09-21 10:55:00,144.15,144.32,144.13,144.31,7133.0,143.3725,143.5416,143.3527,143.5317,7133.0
2022-09-21 11:00:00,144.36,144.39,144.03,144.27,9547.0,143.5814,143.6113,143.2532,143.4919,9547.0
2022-09-21 11:05:00,144.24,144.5,144.24,144.39,8022.0,143.4621,143.7207,143.4621,143.6113,8022.0
2022-09-21 11:10:00,144.41,144.83,144.41,144.83,6798.0,143.6311,144.0489,143.6311,144.0489,6798.0
2022-09-21 11:15:00,144.78,145.0,144.65,144.84,11095.0,143.9992,144.218,143.8699,144.0588,11095.0
2022-09-21 11:20:00,144.78,144.87,144.63,144.71,7013.0,143.9992,144.0887,143.85,143.9295,7013.0
2022-09-21 11:25:00,144.6,144.72,144.53,144.67,25259.0,143.8201,143.9395,143.7505,143.8897,25259.0
2022-09-21 11:30:00,144.66,144.89,144.66,144.76,6371.0,143.8798,144.1086,143.8798,143.9793,6371.0
2022-09-21 11:35:00,144.77,144.85,144.61,144.84,7238.0,143.9892,144.0688,143.8301,144.0588,7238.0
2022-09-21 11:40:00,144.8,144.96,144.78,144.95,5774.0,144.019,144.1782,143.9992,144.1682,5774.0
2022-09-21 11:45:00,144.96,144.99,144.65,144.72,6135.0,144.1782,144.208,143.8699,143.9395,6135.0
2022-09-21 11:50:00,144.69,144.76,144.58,144.76,4446.0,143.9096,143.9793,143.8002,143.9793,4446.0
2022-09-21 11:55:00,144.72,144.78,144.6,144.75,6727.0,143.9395,143.9992,143.8201,143.9693,6727.0
2022-09-21 12:00:00,144.65,144.73,144.6,144.6,28311.0,143.8699,143.9494,143.8201,143.8201,28311.0
2022-09-21 12:05:00,144.58,144.8,144.56,144.77,9178.0,143.8002,144.019,143.7803,143.9892,9178.0
2022-09-21 12:10:00,144.78,144.91,144.76,144.81,4800.0,143.9992,144.1285,143.9793,144.029,4800.0
2022-09-21 12:15:00,144.8,144.93,144.79,144.91,7044.0,144.019,144.1483,144.0091,144.1285,7044.0
2022-09-21 12:20:00,144.88,144.93,144.78,144.85,5127.0,144.0986,144.1483,143.9992,144.0688,5127.0
2022-09-21 12:25:00,144.81,144.93,144.78,144.93,4329.0,144.029,144.1483,143.9992,144.1483,4329.0
2022-09-21 12:30:00,144.96,145.24,144.94,145.22,6000.0,144.1782,144.4567,144.1583,144.4368,6000.0
2022-09-21 12:35:00,145.24,145.32,145.16,145.21,7100.0,144.4567,144.5362,144.3771,144.4268,7100.0
2022-09-21 12:40:00,145.2,145.2,145.06,145.1,6041.0,144.4169,144.4169,144.2776,144.3174,6041.0
2022-09-21 12:45:00,145.08,147.2,145.04,147.17,146907.0,144.2975,146.4061,144.2577,146.3763,146907.0
2022-09-21 12:50:00,147.18,147.38,146.5,146.63,50371.0,146.3862,146.5851,145.7099,145.8392,50371.0
2022-09-21 12:55:00,146.57,146.82,146.12,146.13,33918.0,145.7795,146.0281,145.3319,145.3419,33918.0
2022-09-21 13:00:00,146.1,146.76,146.09,146.4,21994.0,145.312,145.9685,145.3021,145.6104,21994.0
2022-09-21 13:05:00,146.36,146.49,145.74,146.0,24788.0,145.5706,145.6999,144.954,145.2126,24788.0
2022-09-21 13:10:00,146.05,146.07,145.69,145.94,15187.0,145.2623,145.2822,144.9042,145.1529,15187.0
2022-09-21 13:15:00,145.87,146.01,145.71,145.9,16391.0,145.0833,145.2225,144.9241,145.1131,16391.0
2022-09-21 13:20:00,145.86,146.01,145.76,145.96,8602.0,145.0733,145.2225,144.9739,145.1728,8602.0
2022-09-21 13:25:00,145.9,146.16,145.8,146.14,7283.0,145.1131,145.3717,145.0137,145.3518,7283.0
2022-09-21 13:30:00,146.15,146.26,146.05,146.2,21060.0,145.3618,145.4712,145.2623,145.4115,21060.0
2022-09-21 13:35:00,146.18,146.41,146.18,146.34,5538.0,145.3916,145.6204,145.3916,145.5507,5538.0
2022-09-21 13:40:00,146.33,146.45,146.26,146.27,7099.0,145.5408,145.6601,145.4712,145.4811,7099.0
2022-09-21 13:45:00,146.28,146.31,146.04,146.22,9710.0,145.4911,145.5209,145.2524,145.4314,9710.0
2022-09-21 13:50:00,146.26,146.44,146.22,146.28,5371.0,145.4712,145.6502,145.4314,145.4911,5371.0
2022-09-21 13:55:00,146.22,146.78,146.21,146.78,28997.0,145.4314,145.9884,145.4214,145.9884,28997.0
2022-09-21 14:00:00,146.77,146.77,143.18,143.18,81845.0,145.9784,145.9784,142.4078,142.4078,81845.0
2022-09-21 14:05:00,143.15,144.64,142.81,144.22,60023.0,142.3779,143.8599,142.0398,143.4422,60023.0
2022-09-21 14:10:00,144.11,144.44,143.3,143.38,20104.0,143.3328,143.661,142.5271,142.6067,20104.0
2022-09-21 14:15:00,143.34,143.89,143.34,143.79,15793.0,142.5669,143.114,142.5669,143.0145,15793.0
2022-09-21 14:20:00,143.82,144.24,143.74,144.2,18193.0,143.0443,143.4621,142.9648,143.4223,18193.0
2022-09-21 14:25:00,144.13,144.67,144.06,144.46,20807.0,143.3527,143.8897,143.283,143.6809,20807.0
2022-09-21 14:30:00,144.42,146.46,144.02,146.25,46658.0,143.6411,145.6701,143.2433,145.4612,46658.0
2022-09-21 14:35:00,146.16,146.8,145.84,146.18,40670.0,145.3717,146.0083,145.0534,145.3916,40670.0
2022-09-21 14:40:00,146.17,148.34,145.87,148.27,49994.0,145.3817,147.54,145.0833,147.4703,49994.0
2022-09-21 14:45:00,148.27,149.6,146.63,147.02,60405.0,147.4703,148.7932,145.8392,146.2271,60405.0
2022-09-21 14:50:00,147.14,147.95,146.5,147.85,45947.0,146.3464,147.1521,145.7099,147.0526,45947.0
2022-09-21 14:55:00,148.0,148.03,146.94,147.55,18694.0,147.2018,147.2316,146.1475,146.7542,18694.0
2022-09-21 15:00:00,147.63,147.9,146.75,146.88,31206.0,146.8338,147.1023,145.9585,146.0878,31206.0
2022-09-21 15:05:00,146.8,147.21,146.24,146.28,21321.0,146.0083,146.416,145.4513,145.4911,21321.0
2022-09-21 15:10:00,146.36,146.61,144.88,146.61,33733.0,145.5706,145.8193,144.0986,145.8193,33733.0
2022-09-21 15:15:00,146.43,146.81,145.9,146.2,23993.0,145.6403,146.0182,145.1131,145.4115,23993.0
2022-09-21 15:20:00,146.2,146.2,145.48,145.71,17469.0,145.4115,145.4115,144.6954,144.9241,17469.0
2022-09-21 15:25:00,145.68,145.68,144.44,144.55,33607.0,144.8943,144.8943,143.661,143.7704,33607.0
2022-09-21 15:30:00,144.43,144.72,143.87,144.61,31049.0,143.651,143.9395,143.0941,143.8301,31049.0
2022-09-21 15:35:00,144.42,144.42,143.47,143.54,20117.0,143.6411,143.6411,142.6962,142.7658,20117.0
2022-09-21 15:40:00,143.48,143.7,143.3,143.3,30496.0,142.7062,142.925,142.5271,142.5271,30496.0
2022-09-21 15:45:00,143.1,143.13,142.58,142.6,44582.0,142.3282,142.3581,141.811,141.8309,44582.0
2022-09-21 15:50:00,142.71,142.95,142.45,142.7,71174.0,141.9403,142.179,141.6817,141.9304,71174.0
2022-09-21 15:55:00,142.72,142.73,142.0,142.03,62355.0,141.9503,141.9602,141.2341,141.264,62355.0
2022-09-22 09:30:00,141.48,142.71,141.25,142.3,44383.0,140.7169,141.9403,140.4882,141.5325,44383.0
2022-09-22 09:35:00,142.52,143.08,141.82,142.03,26814.0,141.7513,142.3083,141.0551,141.264,26814.0
2022-09-22 09:40:00,142.03,142.27,141.74,142.21,33560.0,141.264,141.5027,140.9755,141.443,33560.0
2022-09-22 09:45:00,142.21,142.98,142.07,142.43,40369.0,141.443,142.2089,141.3038,141.6618,40369.0
2022-09-22 09:50:00,142.47,142.51,141.82,141.92,45532.0,141.7016,141.7414,141.0551,141.1546,45532.0
2022-09-22 09:55:00,141.88,142.14,141.52,141.83,39631.0,141.1148,141.3734,140.7567,141.0651,39631.0
2022-09-22 10:00:00,141.78,141.87,141.05,141.45,39407.0,141.0153,141.1048,140.2893,140.6871,39407.0
2022-09-22 10:05:00,141.47,142.12,141.43,141.89,28050.0,140.707,141.3535,140.6672,141.1247,28050.0
2022-09-22 10:10:00,141.9,142.47,141.5,142.36,38268.0,141.1347,141.7016,140.7368,141.5922,38268.0
2022-09-22 10:15:00,142.35,142.77,142.24,142.24,25518.0,141.5823,142.0,141.4729,141.4729,25518.0
2022-09-22 10:20:00,142.26,142.63,141.61,141.7,14283.0,141.4927,141.8607,140.8462,140.9358,14283.0
2022-09-22 10:25:00,141.65,142.36,141.6,142.29,12761.0,140.886,141.5922,140.8363,141.5226,12761.0
2022-09-22 10:30:00,142.36,142.82,141.8,142.31,27660.0,141.5922,142.0497,141.0352,141.5425,27660.0
2022-09-22 10:35:00,142.31,142.78,142.22,142.7,20632.0,141.5425,142.0099,141.453,141.9304,20632.0
2022-09-22 10:40:00,142.73,142.85,142.29,142.52,15278.0,141.9602,142.0796,141.5226,141.7513,15278.0
2022-09-22 10:45:00,142.54,142.74,142.42,142.58,19994.0,141.7712,141.9702,141.6519,141.811,19994.0
2022-09-22 10:50:00,142.57,142.57,141.71,141.71,12909.0,141.8011,141.8011,140.9457,140.9457,12909.0
2022-09-22 10:55:00,141.66,142.04,141.64,141.9,16013.0,140.896,141.2739,140.8761,141.1347,16013.0
2022-09-22 11:00:00,141.86,142.08,141.86,142.05,23208.0,141.0949,141.3137,141.0949,141.2839,23208.0
2022-09-22 11:05:00,142.04,142.4,142.01,142.38,14832.0,141.2739,141.632,141.2441,141.6121,14832.0
2022-09-22 11:10:00,142.28,142.32,141.88,141.93,20038.0,141.5126,141.5524,141.1148,141.1645,20038.0
2022-09-22 11:15:00,141.91,142.11,141.54,141.54,17929.0,141.1446,141.3436,140.7766,140.7766,17929.0
2022-09-22 11:20:00,141.54,141.58,140.87,140.9,26788.0,140.7766,140.8164,140.1102,140.1401,26788.0
2022-09-22 11:25:00,140.92,141.6,140.91,141.46,40701.0,140.16,140.8363,140.15,140.6971,40701.0
2022-09-22 11:30:00,141.48,141.72,141.34,141.36,11810.0,140.7169,140.9557,140.5777,140.5976,11810.0
2022-09-22 11:35:00,141.38,141.9,141.38,141.84,8137.0,140.6175,141.1347,140.6175,141.075,8137.0
2022-09-22 11:40:00,141.84,142.3,141.65,142.17,20361.0,141.075,141.5325,140.886,141.4032,20361.0
2022-09-22 11:45:00,142.04,142.8,142.04,142.65,24115.0,141.2739,142.0298,141.2739,141.8806,24115.0
2022-09-22 11:50:00,142.62,142.84,142.49,142.68,19284.0,141.8508,142.0696,141.7215,141.9105,19284.0
2022-09-22 11:55:00,142.7,142.87,142.32,142.52,20645.0,141.9304,142.0995,141.5524,141.7513,20645.0
2022-09-22 12:00:00,142.52,143.11,142.52,142.97,20149.0,141.7513,142.3382,141.7513,142.1989,20149.0
2022-09-22 12:05:00,142.98,142.98,142.51,142.74,23668.0,142.2089,142.2089,141.7414,141.9702,23668.0
2022-09-22 12:10:00,142.59,142.6,141.87,142.1,9830.0,141.821,141.8309,141.1048,141.3336,9830.0
2022-09-22 12:15:00,142.09,142.28,141.83,142.27,11844.0,141.3237,141.5126,141.0651,141.5027,11844.0
2022-09-22 12:20:00,142.29,143.02,142.18,142.96,15404.0,141.5226,142.2486,141.4132,142.189,15404.0
2022-09-22 12:25:00,142.94,142.95,142.7,142.71,13967.0,142.1691,142.179,141.9304,141.9403,13967.0
2022-09-22 12:30:00,142.7,142.7,142.28,142.4,13517.0,141.9304,141.9304,141.5126,141.632,13517.0
2022-09-22 12:35:00,142.41,142.78,142.41,142.74,8234.0,141.6419,142.0099,141.6419,141.9702,8234.0
2022-09-22 12:40:00,142.72,143.1,142.67,142.78,18257.0,141.9503,142.3282,141.9005,142.0099,18257.0
2022-09-22 12:45:00,142.82,143.1,142.7,142.91,25578.0,142.0497,142.3282,141.9304,142.1392,25578.0
2022-09-22 12:50:00,142.99,143.97,142.98,143.66,48446.0,142.2188,143.1935,142.2089,142.8852,48446.0
2022-09-22 12:55:00,143.68,144.1,143.67,143.77,34394.0,142.9051,143.3228,142.8951,142.9946,34394.0
2022-09-22 13:00:00,143.8,144.05,143.45,143.59,42718.0,143.0244,143.2731,142.6763,142.8156,42718.0
2022-09-22 13:05:00,143.59,143.76,143.12,143.14,29268.0,142.8156,142.9847,142.3481,142.368,29268.0
2022-09-22 13:10:00,143.13,143.31,142.98,143.04,26759.0,142.3581,142.5371,142.2089,142.2685,26759.0
2022-09-22 13:15:00,143.05,143.19,142.83,143.03,16066.0,142.2785,142.4177,142.0597,142.2586,16066.0
2022-09-22 13:20:00,143.01,143.36,142.79,142.79,17271.0,142.2387,142.5868,142.0199,142.0199,17271.0
2022-09-22 13:25:00,142.75,143.26,142.66,143.26,6980.0,141.9801,142.4873,141.8906,142.4873,6980.0
2022-09-22 13:30:00,143.23,143.69,143.23,143.69,9811.0,142.4575,142.915,142.4575,142.915,9811.0
2022-09-22 13:35:00,143.71,143.91,143.54,143.7,15875.0,142.9349,143.1338,142.7658,142.925,15875.0
2022-09-22 13:40:00,143.73,143.88,143.41,143.41,8019.0,142.9548,143.104,142.6365,142.6365,8019.0
2022-09-22 13:45:00,143.41,143.78,143.34,143.78,7573.0,142.6365,143.0045,142.5669,143.0045,7573.0
2022-09-22 13:50:00,143.77,144.56,143.77,144.44,27134.0,142.9946,143.7803,142.9946,143.661,27134.0
2022-09-22 13:55:00,144.37,144.41,144.11,144.18,11382.0,143.5914,143.6311,143.3328,143.4024,11382.0
2022-09-22 14:00:00,144.21,144.29,143.77,143.77,15455.0,143.4322,143.5118,142.9946,142.9946,15455.0
2022-09-22 14:05:00,143.77,144.05,143.76,143.97,13525.0,142.9946,143.2731,142.9847,143.1935,13525.0
2022-09-22 14:10:00,144.08,144.16,143.53,143.55,10353.0,143.3029,143.3825,142.7559,142.7758,10353.0
2022-09-22 14:15:00,143.47,143.62,143.3,143.52,15534.0,142.6962,142.8454,142.5271,142.7459,15534.0
2022-09-22 14:20:00,143.6,143.7,142.74,142.83,31970.0,142.8255,142.925,141.9702,142.0597,31970.0
2022-09-22 14:25:00,142.83,143.17,142.74,142.95,8190.0,142.0597,142.3978,141.9702,142.179,8190.0
2022-09-22 14:30:00,142.96,143.16,142.8,142.92,11220.0,142.189,142.3879,142.0298,142.1492,11220.0
2022-09-22 14:35:00,142.92,143.04,142.71,142.89,6227.0,142.1492,142.2685,141.9403,142.1193,6227.0
2022-09-22 14:40:00,143.03,143.03,142.79,142.92,5889.0,142.2586,142.2586,142.0199,142.1492,5889.0
2022-09-22 14:45:00,142.9,142.96,142.61,142.96,10157.0,142.1293,142.189,141.8409,142.189,10157.0
2022-09-22 14:50:00,142.95,143.58,142.94,143.43,21578.0,142.179,142.8056,142.1691,142.6564,21578.0
2022-09-22 14:55:00,143.4,143.51,143.29,143.5,10529.0,142.6266,142.736,142.5172,142.7261,10529.0
2022-09-22 15:00:00,143.6,144.08,143.52,143.85,14499.0,142.8255,143.3029,142.7459,143.0742,14499.0
2022-09-22 15:05:00,143.92,144.02,143.72,143.82,10192.0,143.1438,143.2433,142.9449,143.0443,10192.0
2022-09-22 15:10:00,143.85,144.37,143.83,144.32,11704.0,143.0742,143.5914,143.0543,143.5416,11704.0
2022-09-22 15:15:00,144.34,144.34,144.07,144.11,13192.0,143.5615,143.5615,143.293,143.3328,13192.0
2022-09-22 15:20:00,144.1,144.11,143.74,143.8,12995.0,143.3228,143.3328,142.9648,143.0244,12995.0
2022-09-22 15:25:00,143.79,143.92,143.57,143.92,13200.0,143.0145,143.1438,142.7957,143.1438,13200.0
2022-09-22 15:30:00,143.94,144.24,143.92,144.21,18807.0,143.1637,143.4621,143.1438,143.4322,18807.0
2022-09-22 15:35:00,144.22,144.46,144.0,144.01,22791.0,143.4422,143.6809,143.2234,143.2333,22791.0
2022-09-22 15:40:00,144.02,144.15,143.8,144.0,17613.0,143.2433,143.3725,143.0244,143.2234,17613.0
2022-09-22 15:45:00,144.0,144.58,143.97,144.38,31230.0,143.2234,143.8002,143.1935,143.6013,31230.0
2022-09-22 15:50:00,144.38,144.38,143.31,143.32,42072.0,143.6013,143.6013,142.5371,142.547,42072.0
2022-09-22 15:55:00,143.3,143.43,142.72,142.8,57901.0,142.5271,142.6564,141.9503,142.0298,57901.0
2022-09-23 09:30:00,141.33,142.58,141.14,142.36,26146.0,140.5678,141.811,140.3788,141.5922,26146.0
2022-09-23 09:35:00,142.4,142.4,141.2,141.41,15810.0,141.632,141.632,140.4385,140.6473,15810.0
2022-09-23 09:40:00,141.44,141.84,141.08,141.5,31110.0,140.6772,141.075,140.3191,140.7368,31110.0
2022-09-23 09:45:00,141.4,141.59,140.61,140.64,25859.0,140.6374,140.8264,139.8516,139.8815,25859.0
2022-09-23 09:50:00,140.61,140.71,140.17,140.34,33088.0,139.8516,139.9511,139.414,139.5831,33088.0
2022-09-23 09:55:00,140.38,140.43,139.61,139.67,49176.0,139.6229,139.6726,138.857,138.9167,49176.0
2022-09-23 10:00:00,139.65,139.81,139.25,139.7,22780.0,138.8968,139.056,138.499,138.9465,22780.0
2022-09-23 10:05:00,139.71,140.03,139.5,139.9,16769.0,138.9565,139.2748,138.7476,139.1455,16769.0
2022-09-23 10:10:00,139.9,140.21,139.51,139.72,22660.0,139.1455,139.4538,138.7576,138.9664,22660.0
2022-09-23 10:15:00,139.73,140.54,139.73,140.5,14109.0,138.9764,139.782,138.9764,139.7422,14109.0
2022-09-23 10:20:00,140.35,140.72,140.22,140.35,16712.0,139.593,139.961,139.4637,139.593,16712.0
2022-09-23 10:25:00,140.3,140.89,140.2,140.82,13892.0,139.5433,140.1301,139.4439,140.0605,13892.0
2022-09-23 10:30:00,140.85,141.0,140.49,140.59,13391.0,140.0903,140.2395,139.7323,139.8317,13391.0
2022-09-23 10:35:00,140.56,140.64,140.11,140.24,18942.0,139.8019,139.8815,139.3543,139.4836,18942.0
2022-09-23 10:40:00,140.23,140.46,140.15,140.22,12417.0,139.4737,139.7025,139.3941,139.4637,12417.0
2022-09-23 10:45:00,140.27,140.54,140.05,140.24,16566.0,139.5135,139.782,139.2947,139.4836,16566.0
2022-09-23 10:50:00,140.24,140.68,139.89,140.53,19535.0,139.4836,139.9213,139.1355,139.7721,19535.0
2022-09-23 10:55:00,140.52,140.87,140.27,140.3,18319.0,139.7621,140.1102,139.5135,139.5433,18319.0
2022-09-23 11:00:00,140.26,140.55,139.97,140.55,20023.0,139.5035,139.792,139.2151,139.792,20023.0
2022-09-23 11:05:00,140.64,141.38,140.63,141.27,22856.0,139.8815,140.6175,139.8715,140.5081,22856.0
2022-09-23 11:10:00,141.23,141.36,140.79,140.81,30235.0,140.4683,140.5976,140.0307,140.0506,30235.0
2022-09-23 11:15:00,140.82,141.29,140.82,141.21,8528.0,140.0605,140.528,140.0605,140.4484,8528.0
2022-09-23 11:20:00,141.2,141.74,141.06,141.58,19646.0,140.4385,140.9755,140.2992,140.8164,19646.0
2022-09-23 11:25:00,141.6,141.72,140.97,141.01,20152.0,140.8363,140.9557,140.2097,140.2495,20152.0
2022-09-23 11:30:00,141.05,141.41,141.05,141.35,13341.0,140.2893,140.6473,140.2893,140.5877,13341.0
2022-09-23 11:35:00,141.34,141.52,141.22,141.28,9664.0,140.5777,140.7567,140.4584,140.518,9664.0
2022-09-23 11:40:00,141.27,141.27,140.68,140.73,27267.0,140.5081,140.5081,139.9213,139.971,27267.0
2022-09-23 11:45:00,140.76,140.8,140.37,140.52,15732.0,140.0008,140.0406,139.6129,139.7621,15732.0
2022-09-23 11:50:00,140.6,140.78,140.5,140.5,9857.0,139.8417,140.0207,139.7422,139.7422,9857.0
2022-09-23 11:55:00,140.45,140.59,140.34,140.47,5199.0,139.6925,139.8317,139.5831,139.7124,5199.0
2022-09-23 12:00:00,140.4,140.4,139.99,140.13,14128.0,139.6428,139.6428,139.235,139.3742,14128.0
2022-09-23 12:05:00,140.18,140.22,139.67,139.92,22538.0,139.424,139.4637,138.9167,139.1654,22538.0
2022-09-23 12:10:00,139.94,139.95,139.66,139.77,11826.0,139.1853,139.1952,138.9068,139.0162,11826.0
2022-09-23 12:15:00,139.77,139.88,139.62,139.81,11520.0,139.0162,139.1256,138.867,139.056,11520.0
2022-09-23 12:20:00,139.83,139.9,139.64,139.78,13248.0,139.0758,139.1455,138.8869,139.0261,13248.0
2022-09-23 12:25:00,139.87,139.87,139.47,139.47,17138.0,139.1156,139.1156,138.7178,138.7178,17138.0
2022-09-23 12:30:00,139.46,139.55,139.31,139.54,13608.0,138.7078,138.7974,138.5587,138.7874,13608.0
2022-09-23 12:35:00,139.48,139.93,139.48,139.83,16325.0,138.7277,139.1753,138.7277,139.0758,16325.0
2022-09-23 12:40:00,139.88,139.91,139.68,139.82,15089.0,139.1256,139.1554,138.9267,139.0659,15089.0
2022-09-23 12:45:00,139.8,140.02,139.77,139.86,13931.0,139.046,139.2648,139.0162,139.1057,13931.0
2022-09-23 12:50:00,139.92,140.4,139.92,140.39,35495.0,139.1654,139.6428,139.1654,139.6328,35495.0
2022-09-23 12:55:00,140.39,140.57,140.21,140.47,10964.0,139.6328,139.8119,139.4538,139.7124,10964.0
2022-09-23 13:00:00,140.46,140.67,140.33,140.46,14176.0,139.7025,139.9113,139.5732,139.7025,14176.0
2022-09-23 13:05:00,140.45,140.49,139.99,140.07,18313.0,139.6925,139.7323,139.235,139.3146,18313.0
2022-09-23 13:10:00,140.11,140.35,140.03,140.13,7647.0,139.3543,139.593,139.2748,139.3742,7647.0
2022-09-23 13:15:00,140.1,140.35,140.0,140.35,14561.0,139.3444,139.593,139.2449,139.593,14561.0
2022-09-23 13:20:00,140.26,140.26,139.92,139.92,5295.0,139.5035,139.5035,139.1654,139.1654,5295.0
2022-09-23 13:25:00,139.89,139.92,139.56,139.57,13047.0,139.1355,139.1654,138.8073,138.8173,13047.0
2022-09-23 13:30:00,139.59,139.87,139.57,139.78,8800.0,138.8371,139.1156,138.8173,139.0261,8800.0
2022-09-23 13:35:00,139.75,139.93,139.72,139.76,13860.0,138.9963,139.1753,138.9664,139.0062,13860.0
2022-09-23 13:40:00,139.77,139.88,139.7,139.85,11034.0,139.0162,139.1256,138.9465,139.0957,11034.0
2022-09-23 13:45:00,139.85,140.08,139.78,139.99,13712.0,139.0957,139.3245,139.0261,139.235,13712.0
2022-09-23 13:50:00,140.0,140.05,139.85,140.05,8243.0,139.2449,139.2947,139.0957,139.2947,8243.0
2022-09-23 13:55:00,140.07,140.22,139.98,140.1,9409.0,139.3146,139.4637,139.225,139.3444,9409.0
2022-09-23 14:00:00,140.0,140.41,139.73,140.34,9404.0,139.2449,139.6527,138.9764,139.5831,9404.0
2022-09-23 14:05:00,140.35,140.66,139.98,139.98,12290.0,139.593,139.9014,139.225,139.225,12290.0
2022-09-23 14:10:00,139.99,140.12,139.61,139.76,13522.0,139.235,139.3643,138.857,139.0062,13522.0
2022-09-23 14:15:00,139.66,139.68,139.31,139.32,15401.0,138.9068,138.9267,138.5587,138.5686,15401.0
2022-09-23 14:20:00,139.36,139.73,139.26,139.62,13323.0,138.6084,138.9764,138.5089,138.867,13323.0
2022-09-23 14:25:00,139.66,139.87,139.59,139.87,14819.0,138.9068,139.1156,138.8371,139.1156,14819.0
2022-09-23 14:30:00,139.86,139.86,139.4,139.64,18547.0,139.1057,139.1057,138.6482,138.8869,18547.0
2022-09-23 14:35:00,139.57,139.57,139.27,139.36,10527.0,138.8173,138.8173,138.5189,138.6084,10527.0
2022-09-23 14:40:00,139.38,139.76,139.29,139.7,13818.0,138.6283,139.0062,138.5388,138.9465,13818.0
2022-09-23 14:45:00,139.67,139.68,139.28,139.34,10828.0,138.9167,138.9267,138.5288,138.5885,10828.0
2022-09-23 14:50:00,139.3,139.39,139.09,139.12,20120.0,138.5487,138.6382,138.3398,138.3697,20120.0
2022-09-23 14:55:00,139.05,139.05,138.9,139.01,21313.0,138.3001,138.3001,138.1509,138.2603,21313.0
2022-09-23 15:00:00,139.02,139.43,139.02,139.26,17989.0,138.2702,138.678,138.2702,138.5089,17989.0
2022-09-23 15:05:00,139.23,139.77,139.06,139.44,12953.0,138.4791,139.0162,138.31,138.688,12953.0
2022-09-23 15:10:00,139.49,139.55,139.14,139.35,18479.0,138.7377,138.7974,138.3896,138.5984,18479.0
2022-09-23 15:15:00,139.38,139.78,139.37,139.58,13817.0,138.6283,139.0261,138.6183,138.8272,13817.0
2022-09-23 15:20:00,139.55,139.72,139.33,139.65,11968.0,138.7974,138.9664,138.5785,138.8968,11968.0
2022-09-23 15:25:00,139.71,139.74,139.46,139.66,17670.0,138.9565,138.9863,138.7078,138.9068,17670.0
2022-09-23 15:30:00,139.7,140.36,139.7,140.12,30249.0,138.9465,139.603,138.9465,139.3643,30249.0
2022-09-23 15:35:00,140.17,140.34,139.84,140.34,15012.0,139.414,139.5831,139.0858,139.5831,15012.0
2022-09-23 15:40:00,140.35,140.66,140.12,140.6,36526.0,139.593,139.9014,139.3643,139.8417,36526.0
2022-09-23 15:45:00,140.59,140.7,140.06,140.12,29923.0,139.8317,139.9412,139.3046,139.3643,29923.0
2022-09-23 15:50:00,140.03,140.32,139.84,140.2,29192.0,139.2748,139.5632,139.0858,139.4439,29192.0
2022-09-23 15:55:00,140.22,140.43,139.97,140.43,22781.0,139.4637,139.6726,139.2151,139.6726,22781.0
2022-09-26 09:30:00,140.11,141.9,139.97,141.82,48574.0,139.3543,141.1347,139.2151,141.0551,48574.0
2022-09-26 09:35:00,141.8,142.23,141.53,142.0,22351.0,141.0352,141.4629,140.7667,141.2341,22351.0
2022-09-26 09:40:00,141.99,142.08,140.8,141.04,18536.0,141.2242,141.3137,140.0406,140.2793,18536.0
2022-09-26 09:45:00,141.01,141.06,140.83,141.05,37607.0,140.2495,140.2992,140.0705,140.2893,37607.0
2022-09-26 09:50:00,140.96,141.3,140.57,140.62,26725.0,140.1998,140.5379,139.8119,139.8616,26725.0
2022-09-26 09:55:00,140.61,141.65,140.48,141.55,28083.0,139.8516,140.886,139.7223,140.7866,28083.0
2022-09-26 10:00:00,141.6,142.1,141.03,141.15,26390.0,140.8363,141.3336,140.2694,140.3887,26390.0
2022-09-26 10:05:00,141.15,141.6,140.75,140.89,15947.0,140.3887,140.8363,139.9909,140.1301,15947.0
2022-09-26 10:10:00,140.78,140.83,140.31,140.76,32012.0,140.0207,140.0705,139.5533,140.0008,32012.0
2022-09-26 10:15:00,140.79,141.48,140.79,141.41,20364.0,140.0307,140.7169,140.0307,140.6473,20364.0
2022-09-26 10:20:00,141.5,141.72,141.24,141.38,12013.0,140.7368,140.9557,140.4782,140.6175,12013.0
2022-09-26 10:25:00,141.37,141.37,140.65,140.85,13058.0,140.6075,140.6075,139.8914,140.0903,13058.0
2022-09-26 10:30:00,140.82,140.87,140.26,140.33,18627.0,140.0605,140.1102,139.5035,139.5732,18627.0
2022-09-26 10:35:00,140.33,140.77,140.3,140.43,11306.0,139.5732,140.0108,139.5433,139.6726,11306.0
2022-09-26 10:40:00,140.58,140.58,139.86,140.39,15281.0,139.8218,139.8218,139.1057,139.6328,15281.0
2022-09-26 10:45:00,140.44,140.44,139.66,139.89,14520.0,139.6826,139.6826,138.9068,139.1355,14520.0
2022-09-26 10:50:00,139.92,140.1,139.75,139.95,13441.0,139.1654,139.3444,138.9963,139.1952,13441.0
2022-09-26 10:55:00,139.96,140.26,139.78,140.12,18207.0,139.2051,139.5035,139.0261,139.3643,18207.0
2022-09-26 11:00:00,140.16,140.37,139.86,140.05,7572.0,139.4041,139.6129,139.1057,139.2947,7572.0
2022-09-26 11:05:00,139.87,139.9,139.1,139.14,11766.0,139.1156,139.1455,138.3498,138.3896,11766.0
2022-09-26 11:10:00,139.03,139.41,139.03,139.37,16180.0,138.2802,138.6581,138.2802,138.6183,16180.0
2022-09-26 11:15:00,139.37,139.43,138.89,138.97,15053.0,138.6183,138.678,138.1409,138.2205,15053.0
2022-09-26 11:20:00,138.98,139.25,138.64,138.78,20359.0,138.2304,138.499,137.8923,138.0315,20359.0
2022-09-26 11:25:00,138.72,138.79,138.36,138.58,17863.0,137.9718,138.0415,137.6138,137.8326,17863.0
2022-09-26 11:30:00,138.56,138.82,138.41,138.46,21137.0,137.8127,138.0713,137.6635,137.7132,21137.0
2022-09-26 11:35:00,138.51,138.65,138.34,138.65,21371.0,137.763,137.9022,137.5939,137.9022,21371.0
2022-09-26 11:40:00,138.65,138.9,138.12,138.12,11766.0,137.9022,138.1509,137.3751,137.3751,11766.0
2022-09-26 11:45:00,138.12,138.36,137.96,138.3,19981.0,137.3751,137.6138,137.2159,137.5541,19981.0
2022-09-26 11:50:00,138.28,138.36,138.02,138.36,12771.0,137.5342,137.6138,137.2756,137.6138,12771.0
2022-09-26 11:55:00,138.34,138.74,138.28,138.55,10309.0,137.5939,137.9917,137.5342,137.8028,10309.0
2022-09-26 12:00:00,138.55,138.55,138.09,138.12,4877.0,137.8028,137.8028,137.3452,137.3751,4877.0
2022-09-26 12:05:00,138.15,138.22,137.87,138.09,16180.0,137.4049,137.4745,137.1264,137.3452,16180.0
2022-09-26 12:10:00,138.13,138.14,137.96,138.04,7554.0,137.385,137.395,137.2159,137.2955,7554.0
2022-09-26 12:15:00,138.0,138.16,137.94,138.0,9075.0,137.2557,137.4149,137.196,137.2557,9075.0
2022-09-26 12:20:00,138.01,138.04,137.68,137.73,10391.0,137.2657,137.2955,136.9374,136.9872,10391.0
2022-09-26 12:25:00,137.57,137.57,137.11,137.37,26531.0,136.828,136.828,136.3705,136.6291,26531.0
2022-09-26 12:30:00,137.34,137.39,136.98,137.1,17733.0,136.5993,136.649,136.2412,136.3606,17733.0
2022-09-26 12:35:00,137.11,137.29,136.82,136.97,13284.0,136.3705,136.5495,136.0821,136.2313,13284.0
2022-09-26 12:40:00,136.92,137.02,136.8,136.83,9492.0,136.1815,136.281,136.0622,136.092,9492.0
2022-09-26 12:45:00,136.87,137.29,136.87,137.24,23126.0,136.1318,136.5495,136.1318,136.4998,23126.0
2022-09-26 12:50:00,137.31,137.59,137.26,137.59,11309.0,136.5694,136.8479,136.5197,136.8479,11309.0
2022-09-26 12:55:00,137.59,137.88,137.59,137.78,5653.0,136.8479,137.1364,136.8479,137.0369,5653.0
2022-09-26 13:00:00,137.75,137.81,137.3,137.3,9589.0,137.0071,137.0667,136.5595,136.5595,9589.0
2022-09-26 13:05:00,137.39,137.39,137.17,137.3,7134.0,136.649,136.649,136.4302,136.5595,7134.0
2022-09-26 13:10:00,137.32,137.35,136.96,137.02,8989.0,136.5794,136.6092,136.2213,136.281,8989.0
2022-09-26 13:15:00,137.02,137.27,137.02,137.25,5995.0,136.281,136.5297,136.281,136.5098,5995.0
2022-09-26 13:20:00,137.28,137.56,137.18,137.19,11588.0,136.5396,136.8181,136.4401,136.4501,11588.0
2022-09-26 13:25:00,137.21,137.31,136.9,137.31,9600.0,136.47,136.5694,136.1617,136.5694,9600.0
2022-09-26 13:30:00,137.35,137.55,136.77,136.97,19282.0,136.6092,136.8081,136.0324,136.2313,19282.0
2022-09-26 13:35:00,137.0,137.29,136.95,137.21,6019.0,136.2611,136.5495,136.2114,136.47,6019.0
2022-09-26 13:40:00,137.17,137.3,137.08,137.13,12445.0,136.4302,136.5595,136.3407,136.3904,12445.0
2022-09-26 13:45:00,137.23,137.58,137.19,137.39,12373.0,136.4899,136.838,136.4501,136.649,12373.0
2022-09-26 13:50:00,137.42,137.93,137.39,137.88,16589.0,136.6788,137.1861,136.649,137.1364,16589.0
2022-09-26 13:55:00,137.82,137.87,137.3,137.37,11115.0,137.0767,137.1264,136.5595,136.6291,11115.0
2022-09-26 14:00:00,137.36,137.99,137.32,137.99,11353.0,136.6192,137.2458,136.5794,137.2458,11353.0
2022-09-26 14:05:00,137.91,138.28,137.86,138.21,13158.0,137.1662,137.5342,137.1165,137.4646,13158.0
2022-09-26 14:10:00,138.2,138.2,137.86,138.04,9546.0,137.4546,137.4546,137.1165,137.2955,9546.0
2022-09-26 14:15:00,137.97,138.24,137.95,138.03,4584.0,137.2259,137.4944,137.206,137.2856,4584.0
2022-09-26 14:20:00,138.08,138.17,137.81,137.84,6757.0,137.3353,137.4248,137.0667,137.0966,6757.0
2022-09-26 14:25:00,137.77,137.84,137.59,137.6,9594.0,137.027,137.0966,136.8479,136.8579,9594.0
2022-09-26 14:30:00,137.58,137.97,137.58,137.75,6168.0,136.838,137.2259,136.838,137.0071,6168.0
2022-09-26 14:35:00,137.74,137.8,137.32,137.58,10565.0,136.9971,137.0568,136.5794,136.838,10565.0
2022-09-26 14:40:00,137.6,137.62,137.27,137.42,8629.0,136.8579,136.8778,136.5297,136.6788,8629.0
2022-09-26 14:45:00,137.31,138.33,137.31,138.29,13003.0,136.5694,137.5839,136.5694,137.5442,13003.0
2022-09-26 14:50:00,138.24,138.47,137.97,138.28,18229.0,137.4944,137.7232,137.2259,137.5342,18229.0
2022-09-26 14:55:00,138.36,138.57,138.2,138.29,12923.0,137.6138,137.8226,137.4546,137.5442,12923.0
2022-09-26 15:00:00,138.23,138.5,138.16,138.41,12935.0,137.4845,137.753,137.4149,137.6635,12935.0
2022-09-26 15:05:00,138.43,138.59,138.14,138.41,14337.0,137.6834,137.8425,137.395,137.6635,14337.0
2022-09-26 15:10:00,138.58,138.61,138.11,138.2,10884.0,137.8326,137.8624,137.3651,137.4546,10884.0
2022-09-26 15:15:00,138.23,138.23,137.62,138.05,18719.0,137.4845,137.4845,136.8778,137.3054,18719.0
2022-09-26 15:20:00,137.9,138.0,137.65,137.92,15980.0,137.1563,137.2557,136.9076,137.1761,15980.0
2022-09-26 15:25:00,137.9,137.95,137.7,137.7,16282.0,137.1563,137.206,136.9573,136.9573,16282.0
2022-09-26 15:30:00,137.72,137.72,137.2,137.35,41214.0,136.9772,136.9772,136.46,136.6092,41214.0
2022-09-26 15:35:00,137.37,137.66,136.95,137.1,24982.0,136.6291,136.9176,136.2114,136.3606,24982.0
2022-09-26 15:40:00,137.1,137.51,136.77,137.09,15850.0,136.3606,136.7684,136.0324,136.3506,15850.0
2022-09-26 15:45:00,137.12,137.43,136.99,137.24,23824.0,136.3805,136.6888,136.2512,136.4998,23824.0
2022-09-26 15:50:00,137.09,137.83,136.76,137.44,44565.0,136.3506,137.0866,136.0224,136.6987,44565.0
2022-09-26 15:55:00,137.26,137.32,136.23,136.43,47647.0,136.5197,136.5794,135.4953,135.6942,47647.0
2022-09-27 09:30:00,137.9,139.12,137.61,139.04,57520.0,137.1563,138.3697,136.8678,138.2901,57520.0
2022-09-27 09:35:00,138.99,139.4,138.56,139.33,32572.0,138.2404,138.6482,137.8127,138.5785,32572.0
2022-09-27 09:40:00,139.37,139.37,138.36,138.38,27081.0,138.6183,138.6183,137.6138,137.6337,27081.0
2022-09-27 09:45:00,138.36,138.61,137.5,137.59,33901.0,137.6138,137.8624,136.7584,136.8479,33901.0
2022-09-27 09:50:00,137.56,137.81,137.09,137.64,37263.0,136.8181,137.0667,136.3506,136.8977,37263.0
2022-09-27 09:55:00,137.57,137.71,137.39,137.62,28514.0,136.828,136.9673,136.649,136.8778,28514.0
2022-09-27 10:00:00,137.7,137.79,136.73,137.25,27564.0,136.9573,137.0469,135.9926,136.5098,27564.0
2022-09-27 10:05:00,137.3,137.6,137.19,137.39,12382.0,136.5595,136.8579,136.4501,136.649,12382.0
2022-09-27 10:10:00,137.35,137.84,137.15,137.84,25860.0,136.6092,137.0966,136.4103,137.0966,25860.0
2022-09-27 10:15:00,137.75,137.94,137.46,137.53,16707.0,137.0071,137.196,136.7186,136.7883,16707.0
2022-09-27 10:20:00,137.52,137.85,137.35,137.8,14143.0,136.7783,137.1065,136.6092,137.0568,14143.0
2022-09-27 10:25:00,137.87,138.38,137.7,137.7,24622.0,137.1264,137.6337,136.9573,136.9573,24622.0
2022-09-27 10:30:00,137.73,138.21,137.71,137.99,19458.0,136.9872,137.4646,136.9673,137.2458,19458.0
2022-09-27 10:35:00,137.95,138.28,137.89,137.9,12791.0,137.206,137.5342,137.1463,137.1563,12791.0
2022-09-27 10:40:00,137.87,138.49,137.65,138.49,15664.0,137.1264,137.7431,136.9076,137.7431,15664.0
2022-09-27 10:45:00,138.48,138.72,138.35,138.47,13698.0,137.7331,137.9718,137.6038,137.7232,13698.0
2022-09-27 10:50:00,138.48,138.48,138.19,138.19,7140.0,137.7331,137.7331,137.4447,137.4447,7140.0
2022-09-27 10:55:00,138.22,138.5,138.08,138.43,9829.0,137.4745,137.753,137.3353,137.6834,9829.0
2022-09-27 11:00:00,138.47,138.61,137.91,138.0,11364.0,137.7232,137.8624,137.1662,137.2557,11364.0
2022-09-27 11:05:00,137.94,138.3,137.76,138.3,10242.0,137.196,137.5541,137.017,137.5541,10242.0
2022-09-27 11:10:00,138.33,138.41,137.85,137.85,7818.0,137.5839,137.6635,137.1065,137.1065,7818.0
2022-09-27 11:15:00,137.84,137.91,137.71,137.87,10764.0,137.0966,137.1662,136.9673,137.1264,10764.0
2022-09-27 11:20:00,137.81,137.9,137.47,137.7,10850.0,137.0667,137.1563,136.7286,136.9573,10850.0
2022-09-27 11:25:00,137.76,137.82,137.07,137.2,19970.0,137.017,137.0767,136.3307,136.46,19970.0
2022-09-27 11:30:00,137.15,137.32,136.96,137.26,21824.0,136.4103,136.5794,136.2213,136.5197,21824.0
2022-09-27 11:35:00,137.26,137.26,136.95,137.08,11280.0,136.5197,136.5197,136.2114,136.3407,11280.0
2022-09-27 11:40:00,137.1,137.12,136.87,136.9,7191.0,136.3606,136.3805,136.1318,136.1617,7191.0
2022-09-27 11:45:00,136.88,136.88,136.5,136.57,16149.0,136.1418,136.1418,135.7638,135.8334,16149.0
2022-09-27 11:50:00,136.57,136.77,136.15,136.17,12768.0,135.8334,136.0324,135.4157,135.4356,12768.0
2022-09-27 11:55:00,136.23,136.29,136.05,136.09,16987.0,135.4953,135.5549,135.3162,135.356,16987.0
2022-09-27 12:00:00,136.04,136.22,135.79,136.22,15709.0,135.3063,135.4853,135.0576,135.4853,15709.0
2022-09-27 12:05:00,136.22,136.22,135.88,136.0,10583.0,135.4853,135.4853,135.1472,135.2665,10583.0
2022-09-27 12:10:00,136.0,136.03,135.3,135.61,17249.0,135.2665,135.2963,134.5703,134.8786,17249.0
2022-09-27 12:15:00,135.61,135.63,134.86,134.93,21039.0,134.8786,134.8985,134.1327,134.2023,21039.0
2022-09-27 12:20:00,134.94,135.33,134.94,135.15,10269.0,134.2122,134.6001,134.2122,134.4211,10269.0
2022-09-27 12:25:00,135.15,135.6,135.12,135.46,14011.0,134.4211,134.8687,134.3913,134.7294,14011.0
2022-09-27 12:30:00,135.48,135.71,135.41,135.67,12428.0,134.7493,134.9781,134.6797,134.9383,12428.0
2022-09-27 12:35:00,135.68,135.72,135.07,135.26,9783.0,134.9482,134.988,134.3415,134.5305,9783.0
2022-09-27 12:40:00,135.16,135.41,135.07,135.24,7223.0,134.431,134.6797,134.3415,134.5106,7223.0
2022-09-27 12:45:00,135.23,135.3,135.04,135.1,9190.0,134.5007,134.5703,134.3117,134.3714,9190.0
2022-09-27 12:50:00,135.15,135.41,134.85,135.32,10975.0,134.4211,134.6797,134.1227,134.5902,10975.0
2022-09-27 12:55:00,135.26,135.41,135.23,135.33,11955.0,134.5305,134.6797,134.5007,134.6001,11955.0
2022-09-27 13:00:00,135.24,135.26,134.45,134.47,22571.0,134.5106,134.5305,133.7249,133.7448,22571.0
2022-09-27 13:05:00,134.49,135.02,134.44,134.59,24913.0,133.7646,134.2918,133.7149,133.8641,24913.0
2022-09-27 13:10:00,134.62,134.92,134.52,134.87,12112.0,133.8939,134.1923,133.7945,134.1426,12112.0
2022-09-27 13:15:00,134.85,135.03,134.82,134.89,14046.0,134.1227,134.3017,134.0929,134.1625,14046.0
2022-09-27 13:20:00,134.93,134.99,134.7,134.7,9053.0,134.2023,134.262,133.9735,133.9735,9053.0
2022-09-27 13:25:00,134.68,134.94,134.65,134.84,9413.0,133.9536,134.2122,133.9238,134.1128,9413.0
2022-09-27 13:30:00,134.75,135.12,134.71,135.09,8000.0,134.0232,134.3913,133.9835,134.3614,8000.0
2022-09-27 13:35:00,135.14,135.14,134.51,134.53,11136.0,134.4111,134.4111,133.7845,133.8044,11136.0
2022-09-27 13:40:00,134.5,134.58,134.15,134.43,18978.0,133.7746,133.8542,133.4265,133.705,18978.0
2022-09-27 13:45:00,134.45,134.66,134.44,134.61,11811.0,133.7249,133.9337,133.7149,133.884,11811.0
2022-09-27 13:50:00,134.59,134.84,134.52,134.54,7849.0,133.8641,134.1128,133.7945,133.8144,7849.0
2022-09-27 13:55:00,134.53,134.71,134.3,134.71,20594.0,133.8044,133.9835,133.5757,133.9835,20594.0
2022-09-27 14:00:00,134.65,135.06,134.63,134.84,10576.0,133.9238,134.3316,133.9039,134.1128,10576.0
2022-09-27 14:05:00,134.78,134.88,134.64,134.65,7808.0,134.0531,134.1525,133.9138,133.9238,7808.0
2022-09-27 14:10:00,134.67,134.74,134.42,134.45,11081.0,133.9437,134.0133,133.695,133.7249,11081.0
2022-09-27 14:15:00,134.42,134.59,134.38,134.38,10403.0,133.695,133.8641,133.6552,133.6552,10403.0
2022-09-27 14:20:00,134.37,134.62,134.34,134.62,7885.0,133.6453,133.8939,133.6155,133.8939,7885.0
2022-09-27 14:25:00,134.59,134.69,134.53,134.61,19206.0,133.8641,133.9636,133.8044,133.884,19206.0
2022-09-27 14:30:00,134.6,134.62,134.3,134.57,11112.0,133.8741,133.8939,133.5757,133.8442,11112.0
2022-09-27 14:35:00,134.56,135.03,134.46,134.98,19651.0,133.8343,134.3017,133.7348,134.252,19651.0
2022-09-27 14:40:00,135.05,135.43,134.94,134.96,25865.0,134.3216,134.6996,134.2122,134.2321,25865.0
2022-09-27 14:45:00,135.09,135.45,134.78,135.4,17221.0,134.3614,134.7195,134.0531,134.6697,17221.0
2022-09-27 14:50:00,135.41,135.41,135.18,135.18,13143.0,134.6797,134.6797,134.4509,134.4509,13143.0
2022-09-27 14:55:00,135.11,135.29,135.03,135.23,12724.0,134.3813,134.5603,134.3017,134.5007,12724.0
2022-09-27 15:00:00,135.1,135.28,134.77,134.91,14423.0,134.3714,134.5504,134.0431,134.1824,14423.0
2022-09-27 15:05:00,134.91,135.25,134.8,135.2,22524.0,134.1824,134.5206,134.073,134.4708,22524.0
2022-09-27 15:10:00,135.16,135.22,134.99,135.08,18073.0,134.431,134.4907,134.262,134.3515,18073.0
2022-09-27 15:15:00,135.05,135.25,134.76,135.25,20345.0,134.3216,134.5206,134.0332,134.5206,20345.0
2022-09-27 15:20:00,135.24,135.31,134.95,135.09,20618.0,134.5106,134.5802,134.2222,134.3614,20618.0
2022-09-27 15:25:00,134.97,135.03,134.53,134.72,23310.0,134.2421,134.3017,133.8044,133.9934,23310.0
2022-09-27 15:30:00,134.71,134.74,134.3,134.38,28444.0,133.9835,134.0133,133.5757,133.6552,28444.0
2022-09-27 15:35:00,134.37,134.62,134.21,134.34,24374.0,133.6453,133.8939,133.4862,133.6155,24374.0
2022-09-27 15:40:00,134.31,134.8,134.29,134.72,48192.0,133.5856,134.073,133.5657,133.9934,48192.0
2022-09-27 15:45:00,134.71,134.74,134.26,134.56,43159.0,133.9835,134.0133,133.5359,133.8343,43159.0
2022-09-27 15:50:00,134.51,134.94,134.42,134.92,51389.0,133.7845,134.2122,133.695,134.1923,51389.0
2022-09-27 15:55:00,134.87,134.94,134.19,134.39,79155.0,134.1426,134.2122,133.4663,133.6652,79155.0
2022-09-28 09:30:00,134.62,135.51,134.34,135.38,53900.0,133.8939,134.7791,133.6155,134.6498,53900.0
2022-09-28 09:35:00,135.37,136.65,135.36,135.62,55193.0,134.6399,135.913,134.63,134.8886,55193.0
2022-09-28 09:40:00,135.63,136.94,135.52,136.93,34735.0,134.8985,136.2014,134.7891,136.1915,34735.0
2022-09-28 09:45:00,136.82,136.91,136.21,136.23,31205.0,136.0821,136.1716,135.4754,135.4953,31205.0
2022-09-28 09:50:00,136.21,136.77,136.1,136.3,16093.0,135.4754,136.0324,135.366,135.5649,16093.0
2022-09-28 09:55:00,136.32,136.8,136.12,136.32,24194.0,135.5848,136.0622,135.3859,135.5848,24194.0
2022-09-28 10:00:00,136.31,137.03,136.0,136.3,28538.0,135.5748,136.291,135.2665,135.5649,28538.0
2022-09-28 10:05:00,136.37,136.46,135.86,135.91,18019.0,135.6345,135.724,135.1273,135.177,18019.0
2022-09-28 10:10:00,135.92,136.41,135.82,136.33,14474.0,135.1869,135.6743,135.0875,135.5947,14474.0
2022-09-28 10:15:00,136.38,136.64,136.04,136.48,18975.0,135.6445,135.9031,135.3063,135.7439,18975.0
2022-09-28 10:20:00,136.51,137.07,136.44,137.07,20478.0,135.7738,136.3307,135.7041,136.3307,20478.0
2022-09-28 10:25:00,137.07,137.3,136.85,137.26,23088.0,136.3307,136.5595,136.1119,136.5197,23088.0
2022-09-28 10:30:00,137.23,137.53,137.01,137.5,23159.0,136.4899,136.7883,136.2711,136.7584,23159.0
2022-09-28 10:35:00,137.46,137.69,137.11,137.25,15067.0,136.7186,136.9474,136.3705,136.5098,15067.0
2022-09-28 10:40:00,137.28,137.7,137.28,137.61,10329.0,136.5396,136.9573,136.5396,136.8678,10329.0
2022-09-28 10:45:00,137.56,138.15,137.48,138.15,29839.0,136.8181,137.4049,136.7385,137.4049,29839.0
2022-09-28 10:50:00,138.1,138.17,137.88,138.17,22863.0,137.3552,137.4248,137.1364,137.4248,22863.0
2022-09-28 10:55:00,138.16,138.5,138.03,138.45,34845.0,137.4149,137.753,137.2856,137.7033,34845.0
2022-09-28 11:00:00,138.44,139.3,138.39,139.06,28895.0,137.6933,138.5487,137.6436,138.31,28895.0
2022-09-28 11:05:00,138.94,139.08,138.72,138.97,31189.0,138.1906,138.3299,137.9718,138.2205,31189.0
2022-09-28 11:10:00,138.96,139.36,138.86,138.93,23591.0,138.2105,138.6084,138.1111,138.1807,23591.0
2022-09-28 11:15:00,138.99,139.1,138.8,139.1,12061.0,138.2404,138.3498,138.0514,138.3498,12061.0
2022-09-28 11:20:00,139.15,139.43,139.13,139.27,16128.0,138.3995,138.678,138.3796,138.5189,16128.0
2022-09-28 11:25:00,139.29,139.43,138.8,138.96,14505.0,138.5388,138.678,138.0514,138.2105,14505.0
2022-09-28 11:30:00,139.05,139.05,138.61,138.74,18700.0,138.3001,138.3001,137.8624,137.9917,18700.0
2022-09-28 11:35:00,138.8,139.3,138.73,139.17,10874.0,138.0514,138.5487,137.9818,138.4194,10874.0
2022-09-28 11:40:00,139.22,139.25,138.93,139.25,10684.0,138.4691,138.499,138.1807,138.499,10684.0
2022-09-28 11:45:00,139.22,139.65,139.08,139.44,17049.0,138.4691,138.8968,138.3299,138.688,17049.0
2022-09-28 11:50:00,139.44,139.68,139.38,139.54,17232.0,138.688,138.9267,138.6283,138.7874,17232.0
2022-09-28 11:55:00,139.57,139.89,139.51,139.56,10609.0,138.8173,139.1355,138.7576,138.8073,10609.0
2022-09-28 12:00:00,139.61,139.81,139.4,139.8,14645.0,138.857,139.056,138.6482,139.046,14645.0
2022-09-28 12:05:00,139.77,139.88,139.65,139.68,9469.0,139.0162,139.1256,138.8968,138.9267,9469.0
2022-09-28 12:10:00,139.66,140.09,139.62,140.05,13570.0,138.9068,139.3344,138.867,139.2947,13570.0
2022-09-28 12:15:00,140.02,140.56,139.99,140.52,17785.0,139.2648,139.8019,139.235,139.7621,17785.0
2022-09-28 12:20:00,140.56,140.58,140.06,140.06,15683.0,139.8019,139.8218,139.3046,139.3046,15683.0
2022-09-28 12:25:00,140.06,140.17,139.78,139.9,16070.0,139.3046,139.414,139.0261,139.1455,16070.0
2022-09-28 12:30:00,139.82,139.95,139.72,139.9,6436.0,139.0659,139.1952,138.9664,139.1455,6436.0
2022-09-28 12:35:00,139.89,139.91,139.42,139.5,11452.0,139.1355,139.1554,138.6681,138.7476,11452.0
2022-09-28 12:40:00,139.48,140.0,139.44,140.0,9834.0,138.7277,139.2449,138.688,139.2449,9834.0
2022-09-28 12:45:00,140.02,140.11,139.75,139.84,8500.0,139.2648,139.3543,138.9963,139.0858,8500.0
2022-09-28 12:50:00,139.82,139.82,139.49,139.61,11391.0,139.0659,139.0659,138.7377,138.857,11391.0
2022-09-28 12:55:00,139.58,139.65,139.49,139.63,6876.0,138.8272,138.8968,138.7377,138.8769,6876.0
2022-09-28 13:00:00,139.65,139.77,139.47,139.77,9063.0,138.8968,139.0162,138.7178,139.0162,9063.0
2022-09-28 13:05:00,139.88,140.3,139.88,140.27,13266.0,139.1256,139.5433,139.1256,139.5135,13266.0
2022-09-28 13:10:00,140.21,140.28,140.06,140.28,10414.0,139.4538,139.5234,139.3046,139.5234,10414.0
2022-09-28 13:15:00,140.31,140.63,140.31,140.58,10354.0,139.5533,139.8715,139.5533,139.8218,10354.0
2022-09-28 13:20:00,140.59,140.7,140.4,140.66,9631.0,139.8317,139.9412,139.6428,139.9014,9631.0
2022-09-28 13:25:00,140.72,140.72,140.29,140.34,6800.0,139.961,139.961,139.5334,139.5831,6800.0
2022-09-28 13:30:00,140.4,140.74,140.36,140.66,6500.0,139.6428,139.9809,139.603,139.9014,6500.0
2022-09-28 13:35:00,140.65,140.7,140.4,140.61,7841.0,139.8914,139.9412,139.6428,139.8516,7841.0
2022-09-28 13:40:00,140.59,140.84,140.59,140.6,10523.0,139.8317,140.0804,139.8317,139.8417,10523.0
2022-09-28 13:45:00,140.6,140.64,140.27,140.38,7355.0,139.8417,139.8815,139.5135,139.6229,7355.0
2022-09-28 13:50:00,140.36,140.64,140.21,140.64,29077.0,139.603,139.8815,139.4538,139.8815,29077.0
2022-09-28 13:55:00,140.64,140.8,140.5,140.72,14758.0,139.8815,140.0406,139.7422,139.961,14758.0
2022-09-28 14:00:00,140.73,141.02,140.7,140.98,8842.0,139.971,140.2594,139.9412,140.2196,8842.0
2022-09-28 14:05:00,141.0,141.23,140.98,141.14,13847.0,140.2395,140.4683,140.2196,140.3788,13847.0
2022-09-28 14:10:00,141.14,141.22,141.0,141.02,9316.0,140.3788,140.4584,140.2395,140.2594,9316.0
2022-09-28 14:15:00,141.02,141.19,140.88,141.16,17158.0,140.2594,140.4285,140.1202,140.3987,17158.0
2022-09-28 14:20:00,141.04,141.18,141.0,141.07,7219.0,140.2793,140.4186,140.2395,140.3092,7219.0
2022-09-28 14:25:00,141.08,141.18,140.97,141.1,7688.0,140.3191,140.4186,140.2097,140.339,7688.0
2022-09-28 14:30:00,141.14,141.27,141.11,141.25,14747.0,140.3788,140.5081,140.3489,140.4882,14747.0
2022-09-28 14:35:00,141.24,141.3,141.11,141.13,10325.0,140.4782,140.5379,140.3489,140.3688,10325.0
2022-09-28 14:40:00,141.1,141.12,140.66,140.88,14101.0,140.339,140.3589,139.9014,140.1202,14101.0
2022-09-28 14:45:00,140.89,140.98,140.74,140.98,12029.0,140.1301,140.2196,139.9809,140.2196,12029.0
2022-09-28 14:50:00,140.98,141.04,140.86,141.0,10619.0,140.2196,140.2793,140.1003,140.2395,10619.0
2022-09-28 14:55:00,140.99,141.11,140.95,141.04,10321.0,140.2296,140.3489,140.1898,140.2793,10321.0
2022-09-28 15:00:00,141.03,141.31,140.92,141.25,18056.0,140.2694,140.5479,140.16,140.4882,18056.0
2022-09-28 15:05:00,141.27,141.59,141.13,141.43,27680.0,140.5081,140.8264,140.3688,140.6672,27680.0
2022-09-28 15:10:00,141.42,141.68,141.41,141.46,15147.0,140.6573,140.9159,140.6473,140.6971,15147.0
2022-09-28 15:15:00,141.45,141.53,141.09,141.13,13781.0,140.6871,140.7667,140.3291,140.3688,13781.0
2022-09-28 15:20:00,141.14,141.33,141.03,141.2,15844.0,140.3788,140.5678,140.2694,140.4385,15844.0
2022-09-28 15:25:00,141.18,141.4,141.18,141.34,12070.0,140.4186,140.6374,140.4186,140.5777,12070.0
2022-09-28 15:30:00,141.36,141.71,141.34,141.7,27070.0,140.5976,140.9457,140.5777,140.9358,27070.0
2022-09-28 15:35:00,141.66,141.72,141.51,141.62,24189.0,140.896,140.9557,140.7468,140.8562,24189.0
2022-09-28 15:40:00,141.65,141.77,141.57,141.68,33014.0,140.886,141.0054,140.8065,140.9159,33014.0
2022-09-28 15:45:00,141.67,141.87,141.61,141.81,37163.0,140.9059,141.1048,140.8462,141.0452,37163.0
2022-09-28 15:50:00,141.75,142.01,141.67,141.92,64617.0,140.9855,141.2441,140.9059,141.1546,64617.0
2022-09-28 15:55:00,141.92,142.01,141.55,141.58,56062.0,141.1546,141.2441,140.7866,140.8164,56062.0
2022-09-29 09:30:00,139.36,139.82,138.73,139.03,38087.0,138.6084,139.0659,137.9818,138.2802,38087.0
2022-09-29 09:35:00,138.94,139.04,138.36,138.84,31099.0,138.1906,138.2901,137.6138,138.0912,31099.0
2022-09-29 09:40:00,138.76,138.82,137.79,137.94,33338.0,138.0116,138.0713,137.0469,137.196,33338.0
2022-09-29 09:45:00,137.87,138.07,137.3,137.62,23617.0,137.1264,137.3253,136.5595,136.8778,23617.0
2022-09-29 09:50:00,137.63,138.38,137.44,138.03,21626.0,136.8877,137.6337,136.6987,137.2856,21626.0
2022-09-29 09:55:00,138.07,138.37,137.65,137.75,15355.0,137.3253,137.6237,136.9076,137.0071,15355.0
2022-09-29 10:00:00,137.79,138.05,137.04,137.16,24923.0,137.0469,137.3054,136.3009,136.4202,24923.0
2022-09-29 10:05:00,137.3,137.41,136.66,136.66,16323.0,136.5595,136.6689,135.9229,135.9229,16323.0
2022-09-29 10:10:00,136.72,136.89,135.91,136.03,31608.0,135.9826,136.1517,135.177,135.2963,31608.0
2022-09-29 10:15:00,136.05,136.24,135.49,136.09,28331.0,135.3162,135.5052,134.7593,135.356,28331.0
2022-09-29 10:20:00,136.14,136.61,135.75,135.76,15914.0,135.4058,135.8732,135.0179,135.0278,15914.0
2022-09-29 10:25:00,135.7,136.13,135.53,135.94,16674.0,134.9681,135.3958,134.799,135.2068,16674.0
2022-09-29 10:30:00,135.95,136.0,135.35,135.56,29862.0,135.2168,135.2665,134.62,134.8289,29862.0
2022-09-29 10:35:00,135.5,135.9,135.46,135.78,16893.0,134.7692,135.167,134.7294,135.0477,16893.0
2022-09-29 10:40:00,135.79,136.4,135.76,136.26,57412.0,135.0576,135.6643,135.0278,135.5251,57412.0
2022-09-29 10:45:00,136.25,136.64,136.15,136.17,68986.0,135.5152,135.9031,135.4157,135.4356,68986.0
2022-09-29 10:50:00,136.22,137.29,136.22,137.13,20682.0,135.4853,136.5495,135.4853,136.3904,20682.0
2022-09-29 10:55:00,137.14,137.46,137.01,137.28,19402.0,136.4004,136.7186,136.2711,136.5396,19402.0
2022-09-29 11:00:00,137.25,137.76,137.24,137.36,20198.0,136.5098,137.017,136.4998,136.6192,20198.0
2022-09-29 11:05:00,137.3,138.02,137.18,137.99,22779.0,136.5595,137.2756,136.4401,137.2458,22779.0
2022-09-29 11:10:00,137.92,137.96,137.36,137.59,15384.0,137.1761,137.2159,136.6192,136.8479,15384.0
2022-09-29 11:15:00,137.6,137.76,137.5,137.66,13814.0,136.8579,137.017,136.7584,136.9176,13814.0
2022-09-29 11:20:00,137.65,137.84,137.34,137.74,14854.0,136.9076,137.0966,136.5993,136.9971,14854.0
2022-09-29 11:25:00,137.73,137.96,137.39,137.44,15381.0,136.9872,137.2159,136.649,136.6987,15381.0
2022-09-29 11:30:00,137.47,137.69,137.36,137.66,9412.0,136.7286,136.9474,136.6192,136.9176,9412.0
2022-09-29 11:35:00,137.67,138.02,137.66,137.76,26784.0,136.9275,137.2756,136.9176,137.017,26784.0
2022-09-29 11:40:00,137.74,138.34,137.72,138.17,20405.0,136.9971,137.5939,136.9772,137.4248,20405.0
2022-09-29 11:45:00,138.14,138.48,138.12,138.46,14279.0,137.395,137.7331,137.3751,137.7132,14279.0
2022-09-29 11:50:00,138.44,138.45,138.16,138.26,16805.0,137.6933,137.7033,137.4149,137.5143,16805.0
2022-09-29 11:55:00,138.26,138.28,138.1,138.19,18259.0,137.5143,137.5342,137.3552,137.4447,18259.0
2022-09-29 12:00:00,138.17,138.22,137.9,138.02,57481.0,137.4248,137.4745,137.1563,137.2756,57481.0
2022-09-29 12:05:00,138.11,138.27,137.57,137.74,15971.0,137.3651,137.5243,136.828,136.9971,15971.0
2022-09-29 12:10:00,137.73,137.74,137.36,137.55,10177.0,136.9872,136.9971,136.6192,136.8081,10177.0
2022-09-29 12:15:00,137.57,137.61,137.16,137.19,8323.0,136.828,136.8678,136.4202,136.4501,8323.0
2022-09-29 12:20:00,137.22,137.23,136.67,136.87,9540.0,136.4799,136.4899,135.9329,136.1318,9540.0
2022-09-29 12:25:00,136.86,137.32,136.8,137.32,18942.0,136.1219,136.5794,136.0622,136.5794,18942.0
2022-09-29 12:30:00,137.3,137.47,137.18,137.43,23073.0,136.5595,136.7286,136.4401,136.6888,23073.0
2022-09-29 12:35:00,137.5,137.7,137.25,137.69,38576.0,136.7584,136.9573,136.5098,136.9474,38576.0
2022-09-29 12:40:00,137.69,137.69,137.41,137.58,13129.0,136.9474,136.9474,136.6689,136.838,13129.0
2022-09-29 12:45:00,137.6,137.65,137.22,137.35,3985.0,136.8579,136.9076,136.4799,136.6092,3985.0
2022-09-29 12:50:00,137.3,137.53,137.17,137.48,4497.0,136.5595,136.7883,136.4302,136.7385,4497.0
2022-09-29 12:55:00,137.5,137.5,137.15,137.25,20084.0,136.7584,136.7584,136.4103,136.5098,20084.0
2022-09-29 13:00:00,137.22,137.43,137.15,137.4,8492.0,136.4799,136.6888,136.4103,136.659,8492.0
2022-09-29 13:05:00,137.37,137.41,137.13,137.18,12691.0,136.6291,136.6689,136.3904,136.4401,12691.0
2022-09-29 13:10:00,137.17,137.35,137.12,137.2,8651.0,136.4302,136.6092,136.3805,136.46,8651.0
2022-09-29 13:15:00,137.2,137.6,137.17,137.42,9792.0,136.46,136.8579,136.4302,136.6788,9792.0
2022-09-29 13:20:00,137.43,137.43,137.07,137.15,9196.0,136.6888,136.6888,136.3307,136.4103,9196.0
2022-09-29 13:25:00,137.17,137.34,136.99,137.26,9845.0,136.4302,136.5993,136.2512,136.5197,9845.0
2022-09-29 13:30:00,137.25,137.52,137.05,137.51,11800.0,136.5098,136.7783,136.3108,136.7684,11800.0
2022-09-29 13:35:00,137.46,137.62,137.28,137.37,9926.0,136.7186,136.8778,136.5396,136.6291,9926.0
2022-09-29 13:40:00,137.36,137.36,137.05,137.12,9574.0,136.6192,136.6192,136.3108,136.3805,9574.0
2022-09-29 13:45:00,137.08,137.26,136.97,136.97,12001.0,136.3407,136.5197,136.2313,136.2313,12001.0
2022-09-29 13:50:00,136.99,137.1,136.63,136.74,11871.0,136.2512,136.3606,135.8931,136.0025,11871.0
2022-09-29 13:55:00,136.72,136.8,136.28,136.29,20666.0,135.9826,136.0622,135.545,135.5549,20666.0
2022-09-29 14:00:00,136.23,136.27,135.94,135.96,46729.0,135.4953,135.535,135.2068,135.2267,46729.0
2022-09-29 14:05:00,136.0,136.43,135.99,136.31,34585.0,135.2665,135.6942,135.2566,135.5748,34585.0
2022-09-29 14:10:00,136.34,136.45,136.27,136.37,7871.0,135.6047,135.7141,135.535,135.6345,7871.0
2022-09-29 14:15:00,136.35,136.37,135.2,135.59,49073.0,135.6146,135.6345,134.4708,134.8587,49073.0
2022-09-29 14:20:00,135.73,136.23,135.23,136.03,41151.0,134.998,135.4953,134.5007,135.2963,41151.0
2022-09-29 14:25:00,136.05,136.64,136.02,136.43,22499.0,135.3162,135.9031,135.2864,135.6942,22499.0
2022-09-29 14:30:00,136.42,136.59,135.94,136.03,22709.0,135.6842,135.8533,135.2068,135.2963,22709.0
2022-09-29 14:35:00,136.02,136.84,135.97,136.45,24452.0,135.2864,136.102,135.2367,135.7141,24452.0
2022-09-29 14:40:00,136.48,136.5,136.12,136.14,12090.0,135.7439,135.7638,135.3859,135.4058,12090.0
2022-09-29 14:45:00,136.17,136.45,136.08,136.11,9555.0,135.4356,135.7141,135.3461,135.3759,9555.0
2022-09-29 14:50:00,136.08,136.11,135.77,135.85,9374.0,135.3461,135.3759,135.0377,135.1173,9374.0
2022-09-29 14:55:00,135.89,136.0,135.64,135.64,15494.0,135.1571,135.2665,134.9084,134.9084,15494.0
2022-09-29 15:00:00,135.66,136.16,135.6,136.05,19636.0,134.9283,135.4256,134.8687,135.3162,19636.0
2022-09-29 15:05:00,136.09,136.24,135.93,135.96,15574.0,135.356,135.5052,135.1969,135.2267,15574.0
2022-09-29 15:10:00,135.94,136.41,135.83,136.32,31313.0,135.2068,135.6743,135.0974,135.5848,31313.0
2022-09-29 15:15:00,136.38,136.65,136.3,136.4,18125.0,135.6445,135.913,135.5649,135.6643,18125.0
2022-09-29 15:20:00,136.38,136.46,136.16,136.31,21745.0,135.6445,135.724,135.4256,135.5748,21745.0
2022-09-29 15:25:00,136.24,136.28,135.92,135.93,23926.0,135.5052,135.545,135.1869,135.1969,23926.0
2022-09-29 15:30:00,135.93,136.42,135.83,136.36,23911.0,135.1969,135.6842,135.0974,135.6246,23911.0
2022-09-29 15:35:00,136.34,136.79,136.14,136.44,22056.0,135.6047,136.0522,135.4058,135.7041,22056.0
2022-09-29 15:40:00,136.46,136.5,136.18,136.4,16658.0,135.724,135.7638,135.4455,135.6643,16658.0
2022-09-29 15:45:00,136.35,136.48,136.13,136.34,19903.0,135.6146,135.7439,135.3958,135.6047,19903.0
2022-09-29 15:50:00,136.36,136.61,136.03,136.25,59151.0,135.6246,135.8732,135.2963,135.5152,59151.0
2022-09-29 15:55:00,136.24,136.43,136.07,136.43,101785.0,135.5052,135.6942,135.3361,135.6942,101785.0
2022-09-30 09:30:00,136.23,138.63,136.09,138.19,37358.0,135.4953,137.8823,135.356,137.4447,37358.0
2022-09-30 09:35:00,138.28,138.28,136.44,137.03,29369.0,137.5342,137.5342,135.7041,136.291,29369.0
2022-09-30 09:40:00,137.0,137.46,136.47,136.76,31790.0,136.2611,136.7186,135.734,136.0224,31790.0
2022-09-30 09:45:00,136.83,136.93,136.21,136.63,19597.0,136.092,136.1915,135.4754,135.8931,19597.0
2022-09-30 09:50:00,136.67,137.68,136.43,137.51,16679.0,135.9329,136.9374,135.6942,136.7684,16679.0
2022-09-30 09:55:00,137.46,138.12,137.35,137.48,23673.0,136.7186,137.3751,136.6092,136.7385,23673.0
2022-09-30 10:00:00,137.54,138.05,137.02,138.0,24440.0,136.7982,137.3054,136.281,137.2557,24440.0
2022-09-30 10:05:00,138.04,138.46,137.64,138.44,17922.0,137.2955,137.7132,136.8977,137.6933,17922.0
2022-09-30 10:10:00,138.43,138.94,138.17,138.65,22158.0,137.6834,138.1906,137.4248,137.9022,22158.0
2022-09-30 10:15:00,138.68,139.16,138.4,138.97,33837.0,137.9321,138.4095,137.6536,138.2205,33837.0
2022-09-30 10:20:00,138.96,139.06,138.53,139.0,12929.0,138.2105,138.31,137.7829,138.2503,12929.0
2022-09-30 10:25:00,139.01,139.11,138.54,138.78,11480.0,138.2603,138.3597,137.7928,138.0315,11480.0
2022-09-30 10:30:00,138.8,139.48,138.72,139.39,19455.0,138.0514,138.7277,137.9718,138.6382,19455.0
2022-09-30 10:35:00,139.4,139.93,139.35,139.78,27246.0,138.6482,139.1753,138.5984,139.0261,27246.0
2022-09-30 10:40:00,139.75,139.78,139.45,139.68,26174.0,138.9963,139.0261,138.6979,138.9267,26174.0
2022-09-30 10:45:00,139.67,139.76,139.33,139.58,21563.0,138.9167,139.0062,138.5785,138.8272,21563.0
2022-09-30 10:50:00,139.57,139.76,139.21,139.68,27464.0,138.8173,139.0062,138.4592,138.9267,27464.0
2022-09-30 10:55:00,139.67,140.16,139.59,140.16,30442.0,138.9167,139.4041,138.8371,139.4041,30442.0
2022-09-30 11:00:00,140.19,140.45,139.95,140.23,19490.0,139.4339,139.6925,139.1952,139.4737,19490.0
2022-09-30 11:05:00,140.2,140.47,140.12,140.43,13258.0,139.4439,139.7124,139.3643,139.6726,13258.0
2022-09-30 11:10:00,140.41,140.58,140.33,140.51,13746.0,139.6527,139.8218,139.5732,139.7522,13746.0
2022-09-30 11:15:00,140.53,140.8,140.5,140.77,24192.0,139.7721,140.0406,139.7422,140.0108,24192.0
2022-09-30 11:20:00,140.77,140.87,140.5,140.83,19402.0,140.0108,140.1102,139.7422,140.0705,19402.0
2022-09-30 11:25:00,140.83,140.98,140.61,140.61,21399.0,140.0705,140.2196,139.8516,139.8516,21399.0
2022-09-30 11:30:00,140.6,140.64,140.18,140.23,20157.0,139.8417,139.8815,139.424,139.4737,20157.0
2022-09-30 11:35:00,140.15,140.27,139.8,139.9,7486.0,139.3941,139.5135,139.046,139.1455,7486.0
2022-09-30 11:40:00,140.0,140.0,139.49,139.51,10429.0,139.2449,139.2449,138.7377,138.7576,10429.0
2022-09-30 11:45:00,139.45,139.54,139.31,139.39,9524.0,138.6979,138.7874,138.5587,138.6382,9524.0
2022-09-30 11:50:00,139.36,139.36,139.14,139.27,10660.0,138.6084,138.6084,138.3896,138.5189,10660.0
2022-09-30 11:55:00,139.27,139.3,139.19,139.22,6350.0,138.5189,138.5487,138.4393,138.4691,6350.0
2022-09-30 12:00:00,139.2,139.2,138.79,138.91,17827.0,138.4492,138.4492,138.0415,138.1608,17827.0
2022-09-30 12:05:00,138.9,139.08,138.79,138.79,9754.0,138.1509,138.3299,138.0415,138.0415,9754.0
2022-09-30 12:10:00,138.74,139.25,138.7,139.22,14971.0,137.9917,138.499,137.9519,138.4691,14971.0
2022-09-30 12:15:00,139.23,139.38,139.11,139.15,11528.0,138.4791,138.6283,138.3597,138.3995,11528.0
2022-09-30 12:20:00,139.13,139.13,138.51,138.74,12737.0,138.3796,138.3796,137.763,137.9917,12737.0
2022-09-30 12:25:00,138.79,138.9,138.72,138.76,8967.0,138.0415,138.1509,137.9718,138.0116,8967.0
2022-09-30 12:30:00,138.75,138.88,138.6,138.79,9435.0,138.0017,138.131,137.8525,138.0415,9435.0
2022-09-30 12:35:00,138.78,139.01,138.61,138.94,12063.0,138.0315,138.2603,137.8624,138.1906,12063.0
2022-09-30 12:40:00,138.96,139.04,138.82,139.04,9687.0,138.2105,138.2901,138.0713,138.2901,9687.0
2022-09-30 12:45:00,139.04,139.15,138.83,139.0,11185.0,138.2901,138.3995,138.0812,138.2503,11185.0
2022-09-30 12:50:00,139.12,139.14,138.6,138.6,26793.0,138.3697,138.3896,137.8525,137.8525,26793.0
2022-09-30 12:55:00,138.6,138.65,138.49,138.53,9052.0,137.8525,137.9022,137.7431,137.7829,9052.0
2022-09-30 13:00:00,138.54,138.54,138.09,138.43,11712.0,137.7928,137.7928,137.3452,137.6834,11712.0
2022-09-30 13:05:00,138.47,138.61,138.39,138.48,7733.0,137.7232,137.8624,137.6436,137.7331,7733.0
2022-09-30 13:10:00,138.45,138.6,138.24,138.3,7124.0,137.7033,137.8525,137.4944,137.5541,7124.0
2022-09-30 13:15:00,138.3,138.49,138.13,138.21,7680.0,137.5541,137.7431,137.385,137.4646,7680.0
2022-09-30 13:20:00,138.26,138.35,138.12,138.19,4606.0,137.5143,137.6038,137.3751,137.4447,4606.0
2022-09-30 13:25:00,138.18,138.38,138.04,138.34,11475.0,137.4347,137.6337,137.2955,137.5939,11475.0
2022-09-30 13:30:00,138.26,138.35,138.0,138.0,7268.0,137.5143,137.6038,137.2557,137.2557,7268.0
2022-09-30 13:35:00,137.91,137.93,137.45,137.52,11945.0,137.1662,137.1861,136.7087,136.7783,11945.0
2022-09-30 13:40:00,137.54,137.54,137.28,137.28,9817.0,136.7982,136.7982,136.5396,136.5396,9817.0
2022-09-30 13:45:00,137.28,137.52,137.21,137.4,8486.0,136.5396,136.7783,136.47,136.659,8486.0
2022-09-30 13:50:00,137.37,137.56,137.25,137.43,7902.0,136.6291,136.8181,136.5098,136.6888,7902.0
2022-09-30 13:55:00,137.45,137.51,137.23,137.23,11592.0,136.7087,136.7684,136.4899,136.4899,11592.0
2022-09-30 14:00:00,137.22,137.25,136.96,136.96,12269.0,136.4799,136.5098,136.2213,136.2213,12269.0
2022-09-30 14:05:00,137.07,137.35,136.87,137.35,15947.0,136.3307,136.6092,136.1318,136.6092,15947.0
2022-09-30 14:10:00,137.39,137.63,137.38,137.53,19260.0,136.649,136.8877,136.6391,136.7883,19260.0
2022-09-30 14:15:00,137.5,137.78,137.5,137.55,9430.0,136.7584,137.0369,136.7584,136.8081,9430.0
2022-09-30 14:20:00,137.52,137.62,137.37,137.49,8614.0,136.7783,136.8778,136.6291,136.7485,8614.0
2022-09-30 14:25:00,137.4,137.63,137.33,137.57,6305.0,136.659,136.8877,136.5893,136.828,6305.0
2022-09-30 14:30:00,137.57,137.81,137.5,137.78,13163.0,136.828,137.0667,136.7584,137.0369,13163.0
2022-09-30 14:35:00,137.75,137.77,137.27,137.38,10028.0,137.0071,137.027,136.5297,136.6391,10028.0
2022-09-30 14:40:00,137.36,137.4,137.22,137.38,19975.0,136.6192,136.659,136.4799,136.6391,19975.0
2022-09-30 14:45:00,137.36,137.38,136.83,137.1,12991.0,136.6192,136.6391,136.092,136.3606,12991.0
2022-09-30 14:50:00,137.11,137.11,136.89,136.97,10456.0,136.3705,136.3705,136.1517,136.2313,10456.0
2022-09-30 14:55:00,136.95,136.96,136.58,136.72,15670.0,136.2114,136.2213,135.8434,135.9826,15670.0
2022-09-30 15:00:00,136.63,137.33,136.63,137.1,12982.0,135.8931,136.5893,135.8931,136.3606,12982.0
2022-09-30 15:05:00,137.07,137.27,136.8,136.86,10988.0,136.3307,136.5297,136.0622,136.1219,10988.0
2022-09-30 15:10:00,136.81,136.98,136.47,136.55,14432.0,136.0721,136.2412,135.734,135.8135,14432.0
2022-09-30 15:15:00,136.54,136.78,136.48,136.7,16423.0,135.8036,136.0423,135.7439,135.9627,16423.0
2022-09-30 15:20:00,136.71,136.91,136.61,136.88,18973.0,135.9727,136.1716,135.8732,136.1418,18973.0
2022-09-30 15:25:00,136.89,136.95,136.39,136.9,21714.0,136.1517,136.2114,135.6544,136.1617,21714.0
2022-09-30 15:30:00,136.92,137.2,136.5,136.59,23133.0,136.1815,136.46,135.7638,135.8533,23133.0
2022-09-30 15:35:00,136.55,136.62,136.27,136.36,19834.0,135.8135,135.8832,135.535,135.6246,19834.0
2022-09-30 15:40:00,136.36,136.74,136.36,136.57,26106.0,135.6246,136.0025,135.6246,135.8334,26106.0
2022-09-30 15:45:00,136.6,136.7,136.4,136.44,28955.0,135.8633,135.9627,135.6643,135.7041,28955.0
2022-09-30 15:50:00,136.41,136.41,135.86,135.96,64300.0,135.6743,135.6743,135.1273,135.2267,64300.0
2022-09-30 15:55:00,135.95,136.04,135.52,135.78,40893.0,135.2168,135.3063,134.7891,135.0477,40893.0
2022-10-03 09:30:00,137.14,138.52,136.71,137.21,43043.0,136.4004,137.7729,135.9727,136.47,43043.0
2022-10-03 09:35:00,137.11,137.11,136.46,136.72,22830.0,136.3705,136.3705,135.724,135.9826,22830.0
2022-10-03 09:40:00,136.72,137.53,136.37,137.45,24846.0,135.9826,136.7883,135.6345,136.7087,24846.0
2022-10-03 09:45:00,137.44,138.5,137.35,138.21,24272.0,136.6987,137.753,136.6092,137.4646,24272.0
2022-10-03 09:50:00,138.22,138.22,137.77,138.02,12422.0,137.4745,137.4745,137.027,137.2756,12422.0
2022-10-03 09:55:00,137.95,137.99,136.9,137.27,14699.0,137.206,137.2458,136.1617,136.5297,14699.0
2022-10-03 10:00:00,137.5,138.96,137.42,138.66,25258.0,136.7584,138.2105,136.6788,137.9122,25258.0
2022-10-03 10:05:00,138.69,139.15,138.45,138.45,26709.0,137.942,138.3995,137.7033,137.7033,26709.0
2022-10-03 10:10:00,138.43,138.66,138.0,138.06,13669.0,137.6834,137.9122,137.2557,137.3154,13669.0
2022-10-03 10:15:00,138.03,138.33,137.52,138.07,16320.0,137.2856,137.5839,136.7783,137.3253,16320.0
2022-10-03 10:20:00,138.31,138.65,137.71,138.65,11220.0,137.564,137.9022,136.9673,137.9022,11220.0
2022-10-03 10:25:00,138.68,139.0,138.44,138.7,15481.0,137.9321,138.2503,137.6933,137.9519,15481.0
2022-10-03 10:30:00,138.78,138.89,138.59,138.68,17111.0,138.0315,138.1409,137.8425,137.9321,17111.0
2022-10-03 10:35:00,138.66,138.76,138.42,138.68,22631.0,137.9122,138.0116,137.6735,137.9321,22631.0
2022-10-03 10:40:00,138.68,138.68,138.34,138.61,17487.0,137.9321,137.9321,137.5939,137.8624,17487.0
2022-10-03 10:45:00,138.6,138.67,138.06,138.08,21455.0,137.8525,137.9221,137.3154,137.3353,21455.0
2022-10-03 10:50:00,138.03,138.04,137.63,137.72,15229.0,137.2856,137.2955,136.8877,136.9772,15229.0
2022-10-03 10:55:00,137.6,137.88,137.55,137.56,9259.0,136.8579,137.1364,136.8081,136.8181,9259.0
2022-10-03 11:00:00,137.58,137.64,137.2,137.33,9879.0,136.838,136.8977,136.46,136.5893,9879.0
2022-10-03 11:05:00,137.32,137.61,137.27,137.44,12496.0,136.5794,136.8678,136.5297,136.6987,12496.0
2022-10-03 11:10:00,137.56,137.7,137.21,137.37,11013.0,136.8181,136.9573,136.47,136.6291,11013.0
2022-10-03 11:15:00,137.36,137.62,137.29,137.39,11671.0,136.6192,136.8778,136.5495,136.649,11671.0
2022-10-03 11:20:00,137.39,137.4,137.05,137.15,11503.0,136.649,136.659,136.3108,136.4103,11503.0
2022-10-03 11:25:00,137.16,137.73,136.99,137.6,20216.0,136.4202,136.9872,136.2512,136.8579,20216.0
2022-10-03 11:30:00,137.63,137.82,137.34,137.37,16808.0,136.8877,137.0767,136.5993,136.6291,16808.0
2022-10-03 11:35:00,137.32,137.32,136.65,136.95,28464.0,136.5794,136.5794,135.913,136.2114,28464.0
2022-10-03 11:40:00,136.93,136.93,136.42,136.42,22760.0,136.1915,136.1915,135.6842,135.6842,22760.0
2022-10-03 11:45:00,136.5,136.67,136.41,136.58,12923.0,135.7638,135.9329,135.6743,135.8434,12923.0
2022-10-03 11:50:00,136.61,136.68,136.49,136.52,8783.0,135.8732,135.9428,135.7539,135.7837,8783.0
2022-10-03 11:55:00,136.45,136.52,136.13,136.48,12876.0,135.7141,135.7837,135.3958,135.7439,12876.0
2022-10-03 12:00:00,136.46,136.76,136.4,136.57,7524.0,135.724,136.0224,135.6643,135.8334,7524.0
2022-10-03 12:05:00,136.58,136.81,136.46,136.8,7366.0,135.8434,136.0721,135.724,136.0622,7366.0
2022-10-03 12:10:00,136.82,137.12,136.77,137.02,11485.0,136.0821,136.3805,136.0324,136.281,11485.0
2022-10-03 12:15:00,137.02,137.18,136.87,136.87,11263.0,136.281,136.4401,136.1318,136.1318,11263.0
2022-10-03 12:20:00,136.89,137.1,136.67,137.08,5068.0,136.1517,136.3606,135.9329,136.3407,5068.0
2022-10-03 12:25:00,137.15,137.25,136.72,137.07,6955.0,136.4103,136.5098,135.9826,136.3307,6955.0
2022-10-03 12:30:00,137.07,137.14,136.85,137.14,4505.0,136.3307,136.4004,136.1119,136.4004,4505.0
2022-10-03 12:35:00,137.15,137.36,136.92,137.03,6994.0,136.4103,136.6192,136.1815,136.291,6994.0
2022-10-03 12:40:00,137.08,137.11,136.83,136.92,8150.0,136.3407,136.3705,136.092,136.1815,8150.0
2022-10-03 12:45:00,136.86,136.98,136.77,136.86,9394.0,136.1219,136.2412,136.0324,136.1219,9394.0
2022-10-03 12:50:00,136.88,136.89,136.51,136.75,7478.0,136.1418,136.1517,135.7738,136.0125,7478.0
2022-10-03 12:55:00,136.68,137.12,136.66,137.11,3738.0,135.9428,136.3805,135.9229,136.3705,3738.0
2022-10-03 13:00:00,137.07,137.2,136.99,137.0,6904.0,136.3307,136.46,136.2512,136.2611,6904.0
2022-10-03 13:05:00,137.0,137.24,136.9,137.14,7365.0,136.2611,136.4998,136.1617,136.4004,7365.0
2022-10-03 13:10:00,137.19,137.3,137.1,137.15,10214.0,136.4501,136.5595,136.3606,136.4103,10214.0
2022-10-03 13:15:00,137.17,137.3,137.15,137.22,2691.0,136.4302,136.5595,136.4103,136.4799,2691.0
2022-10-03 13:20:00,137.2,137.7,137.2,137.61,6057.0,136.46,136.9573,136.46,136.8678,6057.0
2022-10-03 13:25:00,137.64,137.9,137.64,137.87,7199.0,136.8977,137.1563,136.8977,137.1264,7199.0
2022-10-03 13:30:00,137.89,138.48,137.89,138.41,20730.0,137.1463,137.7331,137.1463,137.6635,20730.0
2022-10-03 13:35:00,138.41,138.43,138.2,138.2,8483.0,137.6635,137.6834,137.4546,137.4546,8483.0
2022-10-03 13:40:00,138.22,138.46,138.22,138.44,4835.0,137.4745,137.7132,137.4745,137.6933,4835.0
2022-10-03 13:45:00,138.44,138.52,138.25,138.3,14203.0,137.6933,137.7729,137.5044,137.5541,14203.0
2022-10-03 13:50:00,138.2,138.39,138.1,138.27,5248.0,137.4546,137.6436,137.3552,137.5243,5248.0
2022-10-03 13:55:00,138.21,138.21,138.0,138.06,5514.0,137.4646,137.4646,137.2557,137.3154,5514.0
2022-10-03 14:00:00,138.07,138.19,138.03,138.14,9229.0,137.3253,137.4447,137.2856,137.395,9229.0
2022-10-03 14:05:00,138.12,138.34,138.12,138.18,6638.0,137.3751,137.5939,137.3751,137.4347,6638.0
2022-10-03 14:10:00,138.2,138.44,138.2,138.4,7831.0,137.4546,137.6933,137.4546,137.6536,7831.0
2022-10-03 14:15:00,138.38,138.63,138.37,138.53,10475.0,137.6337,137.8823,137.6237,137.7829,10475.0
2022-10-03 14:20:00,138.54,138.89,138.54,138.81,9911.0,137.7928,138.1409,137.7928,138.0613,9911.0
2022-10-03 14:25:00,138.81,139.05,138.78,139.02,10600.0,138.0613,138.3001,138.0315,138.2702,10600.0
2022-10-03 14:30:00,138.98,139.1,138.91,138.96,6123.0,138.2304,138.3498,138.1608,138.2105,6123.0
2022-10-03 14:35:00,138.97,138.97,138.62,138.77,7458.0,138.2205,138.2205,137.8724,138.0216,7458.0
2022-10-03 14:40:00,138.77,139.06,138.73,139.0,8082.0,138.0216,138.31,137.9818,138.2503,8082.0
2022-10-03 14:45:00,138.99,139.17,138.88,138.95,11935.0,138.2404,138.4194,138.131,138.2006,11935.0
2022-10-03 14:50:00,138.98,139.15,138.77,139.1,8279.0,138.2304,138.3995,138.0216,138.3498,8279.0
2022-10-03 14:55:00,139.1,139.39,139.07,139.2,12182.0,138.3498,138.6382,138.3199,138.4492,12182.0
2022-10-03 15:00:00,139.21,139.36,139.0,139.1,10798.0,138.4592,138.6084,138.2503,138.3498,10798.0
2022-10-03 15:05:00,139.09,139.51,139.09,139.48,19620.0,138.3398,138.7576,138.3398,138.7277,19620.0
2022-10-03 15:10:00,139.47,139.47,139.16,139.46,13127.0,138.7178,138.7178,138.4095,138.7078,13127.0
2022-10-03 15:15:00,139.46,139.46,138.93,138.97,15828.0,138.7078,138.7078,138.1807,138.2205,15828.0
2022-10-03 15:20:00,138.96,139.37,138.85,139.32,12411.0,138.2105,138.6183,138.1011,138.5686,12411.0
2022-10-03 15:25:00,139.33,139.61,139.32,139.38,14458.0,138.5785,138.857,138.5686,138.6283,14458.0
2022-10-03 15:30:00,139.4,139.57,139.11,139.15,11796.0,138.6482,138.8173,138.3597,138.3995,11796.0
2022-10-03 15:35:00,139.09,139.39,139.07,139.2,16274.0,138.3398,138.6382,138.3199,138.4492,16274.0
2022-10-03 15:40:00,139.17,139.17,138.84,139.05,20346.0,138.4194,138.4194,138.0912,138.3001,20346.0
2022-10-03 15:45:00,139.04,139.37,138.92,139.18,12090.0,138.2901,138.6183,138.1708,138.4294,12090.0
2022-10-03 15:50:00,139.2,139.3,138.54,138.7,41789.0,138.4492,138.5487,137.7928,137.9519,41789.0
2022-10-03 15:55:00,138.7,138.7,138.37,138.49,21610.0,137.9519,137.9519,137.6237,137.7431,21610.0
2022-10-04 09:30:00,140.49,142.1,140.49,141.6,41413.0,139.7323,141.3336,139.7323,140.8363,41413.0
2022-10-04 09:35:00,141.57,141.57,140.82,141.06,42087.0,140.8065,140.8065,140.0605,140.2992,42087.0
2022-10-04 09:40:00,141.01,141.01,140.14,140.48,42838.0,140.2495,140.2495,139.3842,139.7223,42838.0
2022-10-04 09:45:00,140.51,140.81,139.84,140.56,34442.0,139.7522,140.0506,139.0858,139.8019,34442.0
2022-10-04 09:50:00,140.57,140.98,140.27,140.37,25084.0,139.8119,140.2196,139.5135,139.6129,25084.0
2022-10-04 09:55:00,140.35,140.62,139.95,140.56,20498.0,139.593,139.8616,139.1952,139.8019,20498.0
2022-10-04 10:00:00,140.64,141.54,140.63,141.26,42603.0,139.8815,140.7766,139.8715,140.4981,42603.0
2022-10-04 10:05:00,141.25,141.5,141.07,141.17,30985.0,140.4882,140.7368,140.3092,140.4086,30985.0
2022-10-04 10:10:00,141.14,141.34,140.86,140.88,21607.0,140.3788,140.5777,140.1003,140.1202,21607.0
2022-10-04 10:15:00,141.0,141.5,140.75,140.85,34084.0,140.2395,140.7368,139.9909,140.0903,34084.0
2022-10-04 10:20:00,140.86,140.95,140.05,140.15,32788.0,140.1003,140.1898,139.2947,139.3941,32788.0
2022-10-04 10:25:00,140.17,140.17,139.56,139.56,28424.0,139.414,139.414,138.8073,138.8073,28424.0
2022-10-04 10:30:00,139.52,139.84,139.35,139.82,52587.0,138.7675,139.0858,138.5984,139.0659,52587.0
2022-10-04 10:35:00,139.81,140.6,139.81,140.53,39667.0,139.056,139.8417,139.056,139.7721,39667.0
2022-10-04 10:40:00,140.53,141.64,140.48,141.64,55845.0,139.7721,140.8761,139.7223,140.8761,55845.0
2022-10-04 10:45:00,141.61,142.09,141.48,141.86,31269.0,140.8462,141.3237,140.7169,141.0949,31269.0
2022-10-04 10:50:00,141.88,142.36,141.8,142.1,25336.0,141.1148,141.5922,141.0352,141.3336,25336.0
2022-10-04 10:55:00,142.05,142.22,141.66,141.92,22851.0,141.2839,141.453,140.896,141.1546,22851.0
2022-10-04 11:00:00,141.88,141.97,141.16,141.26,24437.0,141.1148,141.2043,140.3987,140.4981,24437.0
2022-10-04 11:05:00,141.26,141.43,141.2,141.22,10259.0,140.4981,140.6672,140.4385,140.4584,10259.0
2022-10-04 11:10:00,141.17,141.35,141.03,141.35,13139.0,140.4086,140.5877,140.2694,140.5877,13139.0
2022-10-04 11:15:00,141.4,141.53,141.13,141.23,11193.0,140.6374,140.7667,140.3688,140.4683,11193.0
2022-10-04 11:20:00,141.24,141.54,141.24,141.47,10351.0,140.4782,140.7766,140.4782,140.707,10351.0
2022-10-04 11:25:00,141.46,141.46,141.1,141.17,15887.0,140.6971,140.6971,140.339,140.4086,15887.0
2022-10-04 11:30:00,141.18,141.2,140.69,140.83,20071.0,140.4186,140.4385,139.9312,140.0705,20071.0
2022-10-04 11:35:00,140.83,141.04,140.8,140.85,12990.0,140.0705,140.2793,140.0406,140.0903,12990.0
2022-10-04 11:40:00,140.85,140.85,140.38,140.71,17889.0,140.0903,140.0903,139.6229,139.9511,17889.0
2022-10-04 11:45:00,140.72,140.76,140.34,140.34,35298.0,139.961,140.0008,139.5831,139.5831,35298.0
2022-10-04 11:50:00,140.37,140.58,140.33,140.49,10397.0,139.6129,139.8218,139.5732,139.7323,10397.0
2022-10-04 11:55:00,140.5,140.87,140.32,140.87,14173.0,139.7422,140.1102,139.5632,140.1102,14173.0
2022-10-04 12:00:00,140.87,140.96,140.76,140.88,9887.0,140.1102,140.1998,140.0008,140.1202,9887.0
2022-10-04 12:05:00,140.94,141.42,140.94,141.24,21418.0,140.1799,140.6573,140.1799,140.4782,21418.0
2022-10-04 12:10:00,141.23,141.69,141.08,141.57,19129.0,140.4683,140.9258,140.3191,140.8065,19129.0
2022-10-04 12:15:00,141.58,141.59,141.3,141.46,12423.0,140.8164,140.8264,140.5379,140.6971,12423.0
2022-10-04 12:20:00,141.43,141.45,141.07,141.42,10843.0,140.6672,140.6871,140.3092,140.6573,10843.0
2022-10-04 12:25:00,141.43,141.79,141.38,141.57,11501.0,140.6672,141.0253,140.6175,140.8065,11501.0
2022-10-04 12:30:00,141.58,141.74,141.44,141.6,12723.0,140.8164,140.9755,140.6772,140.8363,12723.0
2022-10-04 12:35:00,141.59,141.59,141.32,141.32,10591.0,140.8264,140.8264,140.5578,140.5578,10591.0
2022-10-04 12:40:00,141.3,141.35,141.07,141.26,8608.0,140.5379,140.5877,140.3092,140.4981,8608.0
2022-10-04 12:45:00,141.32,141.32,140.88,141.05,8860.0,140.5578,140.5578,140.1202,140.2893,8860.0
2022-10-04 12:50:00,141.05,141.14,140.76,140.83,10213.0,140.2893,140.3788,140.0008,140.0705,10213.0
2022-10-04 12:55:00,140.83,140.97,140.69,140.92,10743.0,140.0705,140.2097,139.9312,140.16,10743.0
2022-10-04 13:00:00,140.88,140.88,140.6,140.73,11419.0,140.1202,140.1202,139.8417,139.971,11419.0
2022-10-04 13:05:00,140.67,140.69,140.25,140.28,12127.0,139.9113,139.9312,139.4936,139.5234,12127.0
2022-10-04 13:10:00,140.29,140.35,140.11,140.12,11962.0,139.5334,139.593,139.3543,139.3643,11962.0
2022-10-04 13:15:00,140.08,140.1,139.47,139.55,27732.0,139.3245,139.3444,138.7178,138.7974,27732.0
2022-10-04 13:20:00,139.56,139.91,139.42,139.78,16698.0,138.8073,139.1554,138.6681,139.0261,16698.0
2022-10-04 13:25:00,139.81,140.19,139.81,140.0,15249.0,139.056,139.4339,139.056,139.2449,15249.0
2022-10-04 13:30:00,140.01,140.22,139.98,140.04,9151.0,139.2549,139.4637,139.225,139.2847,9151.0
2022-10-04 13:35:00,140.09,140.24,139.81,140.24,10283.0,139.3344,139.4836,139.056,139.4836,10283.0
2022-10-04 13:40:00,140.18,140.36,140.0,140.08,10616.0,139.424,139.603,139.2449,139.3245,10616.0
2022-10-04 13:45:00,140.13,140.42,140.07,140.42,19803.0,139.3742,139.6627,139.3146,139.6627,19803.0
2022-10-04 13:50:00,140.41,140.79,140.39,140.66,41085.0,139.6527,140.0307,139.6328,139.9014,41085.0
2022-10-04 13:55:00,140.65,140.81,140.55,140.57,11373.0,139.8914,140.0506,139.792,139.8119,11373.0
2022-10-04 14:00:00,140.59,140.69,140.48,140.51,10654.0,139.8317,139.9312,139.7223,139.7522,10654.0
2022-10-04 14:05:00,140.54,140.73,140.47,140.72,6370.0,139.782,139.971,139.7124,139.961,6370.0
2022-10-04 14:10:00,140.75,140.79,140.44,140.53,7439.0,139.9909,140.0307,139.6826,139.7721,7439.0
2022-10-04 14:15:00,140.51,140.73,140.45,140.66,7013.0,139.7522,139.971,139.6925,139.9014,7013.0
2022-10-04 14:20:00,140.66,140.83,140.62,140.81,9317.0,139.9014,140.0705,139.8616,140.0506,9317.0
2022-10-04 14:25:00,140.81,140.86,140.36,140.38,13108.0,140.0506,140.1003,139.603,139.6229,13108.0
2022-10-04 14:30:00,140.35,140.7,140.33,140.54,17222.0,139.593,139.9412,139.5732,139.782,17222.0
2022-10-04 14:35:00,140.53,140.64,140.43,140.52,12324.0,139.7721,139.8815,139.6726,139.7621,12324.0
2022-10-04 14:40:00,140.48,140.48,140.26,140.33,15946.0,139.7223,139.7223,139.5035,139.5732,15946.0
2022-10-04 14:45:00,140.38,140.87,140.35,140.73,14088.0,139.6229,140.1102,139.593,139.971,14088.0
2022-10-04 14:50:00,140.72,140.88,140.62,140.77,17737.0,139.961,140.1202,139.8616,140.0108,17737.0
2022-10-04 14:55:00,140.73,140.87,140.53,140.57,19136.0,139.971,140.1102,139.7721,139.8119,19136.0
2022-10-04 15:00:00,140.58,140.72,140.35,140.38,22197.0,139.8218,139.961,139.593,139.6229,22197.0
2022-10-04 15:05:00,140.29,140.3,139.95,139.97,35830.0,139.5334,139.5433,139.1952,139.2151,35830.0
2022-10-04 15:10:00,139.96,140.0,139.51,139.92,25827.0,139.2051,139.2449,138.7576,139.1654,25827.0
2022-10-04 15:15:00,139.9,140.18,139.83,140.07,16495.0,139.1455,139.424,139.0758,139.3146,16495.0
2022-10-04 15:20:00,140.15,140.15,139.81,140.09,13854.0,139.3941,139.3941,139.056,139.3344,13854.0
2022-10-04 15:25:00,140.06,140.18,139.88,140.03,16232.0,139.3046,139.424,139.1256,139.2748,16232.0
2022-10-04 15:30:00,140.01,140.13,139.88,139.99,22364.0,139.2549,139.3742,139.1256,139.235,22364.0
2022-10-04 15:35:00,140.02,140.24,139.71,140.19,24468.0,139.2648,139.4836,138.9565,139.4339,24468.0
2022-10-04 15:40:00,140.19,140.22,139.88,139.99,24522.0,139.4339,139.4637,139.1256,139.235,24522.0
2022-10-04 15:45:00,139.95,140.05,139.8,139.81,27366.0,139.1952,139.2947,139.046,139.056,27366.0
2022-10-04 15:50:00,139.81,140.21,139.8,140.17,42450.0,139.056,139.4538,139.046,139.414,42450.0
2022-10-04 15:55:00,140.16,140.37,140.09,140.32,46232.0,139.4041,139.6129,139.3344,139.5632,46232.0
2022-10-05 09:30:00,138.25,138.6,137.75,138.48,32879.0,137.5044,137.8525,137.0071,137.7331,32879.0
2022-10-05 09:35:00,138.68,138.77,138.0,138.15,20030.0,137.9321,138.0216,137.2557,137.4049,20030.0
2022-10-05 09:40:00,138.13,138.13,136.81,136.88,28877.0,137.385,137.385,136.0721,136.1418,28877.0
2022-10-05 09:45:00,136.84,137.34,136.45,137.23,20870.0,136.102,136.5993,135.7141,136.4899,20870.0
2022-10-05 09:50:00,137.21,137.47,136.48,136.63,17475.0,136.47,136.7286,135.7439,135.8931,17475.0
2022-10-05 09:55:00,136.72,137.23,136.7,137.0,14320.0,135.9826,136.4899,135.9627,136.2611,14320.0
2022-10-05 10:00:00,136.9,137.06,136.37,136.39,20577.0,136.1617,136.3208,135.6345,135.6544,20577.0
2022-10-05 10:05:00,136.37,136.77,136.27,136.38,12958.0,135.6345,136.0324,135.535,135.6445,12958.0
2022-10-05 10:10:00,136.39,136.8,136.39,136.61,17626.0,135.6544,136.0622,135.6544,135.8732,17626.0
2022-10-05 10:15:00,136.59,136.59,135.83,135.9,29998.0,135.8533,135.8533,135.0974,135.167,29998.0
2022-10-05 10:20:00,135.86,136.08,135.7,135.71,17762.0,135.1273,135.3461,134.9681,134.9781,17762.0
2022-10-05 10:25:00,135.68,135.89,135.56,135.67,18696.0,134.9482,135.1571,134.8289,134.9383,18696.0
2022-10-05 10:30:00,135.55,135.92,135.48,135.49,12407.0,134.8189,135.1869,134.7493,134.7593,12407.0
2022-10-05 10:35:00,135.46,135.57,135.28,135.49,16163.0,134.7294,134.8388,134.5504,134.7593,16163.0
2022-10-05 10:40:00,135.5,135.6,135.3,135.51,30258.0,134.7692,134.8687,134.5703,134.7791,30258.0
2022-10-05 10:45:00,135.49,135.76,135.27,135.27,14393.0,134.7593,135.0278,134.5404,134.5404,14393.0
2022-10-05 10:50:00,135.26,135.34,134.83,134.94,33564.0,134.5305,134.6101,134.1028,134.2122,33564.0
2022-10-05 10:55:00,134.91,135.15,134.79,135.04,11081.0,134.1824,134.4211,134.063,134.3117,11081.0
2022-10-05 11:00:00,134.97,135.26,134.81,135.1,16441.0,134.2421,134.5305,134.0829,134.3714,16441.0
2022-10-05 11:05:00,135.11,135.17,134.9,135.13,14588.0,134.3813,134.441,134.1724,134.4012,14588.0
2022-10-05 11:10:00,135.25,135.43,135.09,135.36,12205.0,134.5206,134.6996,134.3614,134.63,12205.0
2022-10-05 11:15:00,135.42,135.48,135.21,135.37,9092.0,134.6896,134.7493,134.4808,134.6399,9092.0
2022-10-05 11:20:00,135.39,135.75,135.36,135.75,9456.0,134.6598,135.0179,134.63,135.0179,9456.0
2022-10-05 11:25:00,135.75,135.84,135.65,135.81,11259.0,135.0179,135.1074,134.9184,135.0775,11259.0
2022-10-05 11:30:00,135.83,135.83,135.62,135.68,11253.0,135.0974,135.0974,134.8886,134.9482,11253.0
2022-10-05 11:35:00,135.65,135.76,135.55,135.73,13873.0,134.9184,135.0278,134.8189,134.998,13873.0
2022-10-05 11:40:00,135.73,135.88,135.64,135.64,11596.0,134.998,135.1472,134.9084,134.9084,11596.0
2022-10-05 11:45:00,135.67,135.81,135.6,135.64,5667.0,134.9383,135.0775,134.8687,134.9084,5667.0
2022-10-05 11:50:00,135.69,135.85,135.56,135.84,7775.0,134.9582,135.1173,134.8289,135.1074,7775.0
2022-10-05 11:55:00,135.77,135.83,135.56,135.69,4881.0,135.0377,135.0974,134.8289,134.9582,4881.0
2022-10-05 12:00:00,135.7,135.72,135.24,135.3,13039.0,134.9681,134.988,134.5106,134.5703,13039.0
2022-10-05 12:05:00,135.39,136.0,135.38,135.94,21037.0,134.6598,135.2665,134.6498,135.2068,21037.0
2022-10-05 12:10:00,135.92,136.33,135.82,136.15,26847.0,135.1869,135.5947,135.0875,135.4157,26847.0
2022-10-05 12:15:00,136.16,136.47,136.16,136.33,10011.0,135.4256,135.734,135.4256,135.5947,10011.0
2022-10-05 12:20:00,136.31,136.42,136.0,136.25,24153.0,135.5748,135.6842,135.2665,135.5152,24153.0
2022-10-05 12:25:00,136.2,136.21,135.86,136.19,9002.0,135.4654,135.4754,135.1273,135.4555,9002.0
2022-10-05 12:30:00,136.2,136.28,136.02,136.02,10408.0,135.4654,135.545,135.2864,135.2864,10408.0
2022-10-05 12:35:00,136.02,136.23,136.02,136.18,7414.0,135.2864,135.4953,135.2864,135.4455,7414.0
2022-10-05 12:40:00,136.18,136.53,136.05,136.52,12247.0,135.4455,135.7936,135.3162,135.7837,12247.0
2022-10-05 12:45:00,136.47,136.95,136.39,136.93,10800.0,135.734,136.2114,135.6544,136.1915,10800.0
2022-10-05 12:50:00,136.97,137.17,136.89,136.99,16732.0,136.2313,136.4302,136.1517,136.2512,16732.0
2022-10-05 12:55:00,137.01,137.06,136.67,136.69,11751.0,136.2711,136.3208,135.9329,135.9528,11751.0
2022-10-05 13:00:00,136.7,136.96,136.62,136.95,9205.0,135.9627,136.2213,135.8832,136.2114,9205.0
2022-10-05 13:05:00,136.94,137.29,136.93,137.21,12819.0,136.2014,136.5495,136.1915,136.47,12819.0
2022-10-05 13:10:00,137.24,137.58,137.15,137.58,14567.0,136.4998,136.838,136.4103,136.838,14567.0
2022-10-05 13:15:00,137.59,137.8,137.58,137.74,10305.0,136.8479,137.0568,136.838,136.9971,10305.0
2022-10-05 13:20:00,137.79,138.08,137.76,137.78,14434.0,137.0469,137.3353,137.017,137.0369,14434.0
2022-10-05 13:25:00,137.74,137.97,137.72,137.91,21302.0,136.9971,137.2259,136.9772,137.1662,21302.0
2022-10-05 13:30:00,137.88,137.92,137.6,137.6,10677.0,137.1364,137.1761,136.8579,136.8579,10677.0
2022-10-05 13:35:00,137.63,137.91,137.54,137.91,8763.0,136.8877,137.1662,136.7982,137.1662,8763.0
2022-10-05 13:40:00,137.92,137.92,137.54,137.82,10842.0,137.1761,137.1761,136.7982,137.0767,10842.0
2022-10-05 13:45:00,137.78,138.27,137.72,138.2,8662.0,137.0369,137.5243,136.9772,137.4546,8662.0
2022-10-05 13:50:00,138.23,138.29,138.04,138.11,8906.0,137.4845,137.5442,137.2955,137.3651,8906.0
2022-10-05 13:55:00,138.12,138.24,137.85,137.9,20044.0,137.3751,137.4944,137.1065,137.1563,20044.0
2022-10-05 14:00:00,137.91,138.11,137.69,137.95,14673.0,137.1662,137.3651,136.9474,137.206,14673.0
2022-10-05 14:05:00,137.97,138.1,137.69,137.73,17505.0,137.2259,137.3552,136.9474,136.9872,17505.0
2022-10-05 14:10:00,137.73,138.01,137.72,137.95,13261.0,136.9872,137.2657,136.9772,137.206,13261.0
2022-10-05 14:15:00,137.92,138.23,137.86,138.21,12204.0,137.1761,137.4845,137.1165,137.4646,12204.0
2022-10-05 14:20:00,138.16,138.28,138.06,138.2,9201.0,137.4149,137.5342,137.3154,137.4546,9201.0
2022-10-05 14:25:00,138.17,138.52,138.12,138.45,15211.0,137.4248,137.7729,137.3751,137.7033,15211.0
2022-10-05 14:30:00,138.49,138.59,138.41,138.44,10105.0,137.7431,137.8425,137.6635,137.6933,10105.0
2022-10-05 14:35:00,138.51,138.9,138.51,138.77,15472.0,137.763,138.1509,137.763,138.0216,15472.0
2022-10-05 14:40:00,138.71,138.86,138.59,138.81,9369.0,137.9619,138.1111,137.8425,138.0613,9369.0
2022-10-05 14:45:00,138.82,139.0,138.66,138.74,18462.0,138.0713,138.2503,137.9122,137.9917,18462.0
2022-10-05 14:50:00,138.82,139.05,138.68,138.85,8565.0,138.0713,138.3001,137.9321,138.1011,8565.0
2022-10-05 14:55:00,138.91,139.1,138.85,139.1,19514.0,138.1608,138.3498,138.1011,138.3498,19514.0
2022-10-05 15:00:00,139.13,139.69,139.11,139.61,27768.0,138.3796,138.9366,138.3597,138.857,27768.0
2022-10-05 15:05:00,139.63,139.68,139.28,139.5,19977.0,138.8769,138.9267,138.5288,138.7476,19977.0
2022-10-05 15:10:00,139.5,139.91,139.4,139.87,15542.0,138.7476,139.1554,138.6482,139.1156,15542.0
2022-10-05 15:15:00,139.93,140.2,139.83,139.99,24126.0,139.1753,139.4439,139.0758,139.235,24126.0
2022-10-05 15:20:00,140.0,140.01,139.65,139.74,29176.0,139.2449,139.2549,138.8968,138.9863,29176.0
2022-10-05 15:25:00,139.73,139.78,139.5,139.61,11726.0,138.9764,139.0261,138.7476,138.857,11726.0
2022-10-05 15:30:00,139.63,139.91,139.63,139.83,12287.0,138.8769,139.1554,138.8769,139.0758,12287.0
2022-10-05 15:35:00,139.81,140.01,139.75,139.98,15303.0,139.056,139.2549,138.9963,139.225,15303.0
2022-10-05 15:40:00,139.96,140.12,139.93,140.09,17197.0,139.2051,139.3643,139.1753,139.3344,17197.0
2022-10-05 15:45:00,140.08,140.17,139.75,139.77,20406.0,139.3245,139.414,138.9963,139.0162,20406.0
2022-10-05 15:50:00,139.75,139.75,138.56,138.62,45532.0,138.9963,138.9963,137.8127,137.8724,45532.0
2022-10-05 15:55:00,138.65,138.97,138.61,138.94,43840.0,137.9022,138.2205,137.8624,138.1906,43840.0
2022-10-06 09:30:00,137.74,138.6,137.37,138.44,43788.0,136.9971,137.8525,136.6291,137.6933,43788.0
2022-10-06 09:35:00,138.44,139.1,138.21,139.1,63869.0,137.6933,138.3498,137.4646,138.3498,63869.0
2022-10-06 09:40:00,139.11,139.29,138.83,138.96,34665.0,138.3597,138.5388,138.0812,138.2105,34665.0
2022-10-06 09:45:00,138.91,139.02,138.49,138.57,43282.0,138.1608,138.2702,137.7431,137.8226,43282.0
2022-10-06 09:50:00,138.61,139.36,138.49,139.28,26815.0,137.8624,138.6084,137.7431,138.5288,26815.0
2022-10-06 09:55:00,139.33,139.48,137.85,137.96,45315.0,138.5785,138.7277,137.1065,137.2159,45315.0
2022-10-06 10:00:00,138.0,138.03,137.17,137.35,36758.0,137.2557,137.2856,136.4302,136.6092,36758.0
2022-10-06 10:05:00,137.3,137.3,136.64,136.87,41958.0,136.5595,136.5595,135.9031,136.1318,41958.0
2022-10-06 10:10:00,136.85,137.09,136.61,136.61,24340.0,136.1119,136.3506,135.8732,135.8732,24340.0
2022-10-06 10:15:00,136.66,137.21,136.65,137.0,26870.0,135.9229,136.47,135.913,136.2611,26870.0
2022-10-06 10:20:00,136.98,137.06,136.68,136.97,20730.0,136.2412,136.3208,135.9428,136.2313,20730.0
2022-10-06 10:25:00,136.92,137.3,136.75,136.75,19179.0,136.1815,136.5595,136.0125,136.0125,19179.0
2022-10-06 10:30:00,136.68,137.44,136.68,137.15,19549.0,135.9428,136.6987,135.9428,136.4103,19549.0
2022-10-06 10:35:00,137.11,137.8,137.02,137.57,17227.0,136.3705,137.0568,136.281,136.828,17227.0
2022-10-06 10:40:00,137.56,137.94,137.5,137.8,14115.0,136.8181,137.196,136.7584,137.0568,14115.0
2022-10-06 10:45:00,137.8,138.34,137.53,138.32,23144.0,137.0568,137.5939,136.7883,137.574,23144.0
2022-10-06 10:50:00,138.31,138.89,138.06,138.8,20856.0,137.564,138.1409,137.3154,138.0514,20856.0
2022-10-06 10:55:00,138.85,139.67,138.74,139.67,25835.0,138.1011,138.9167,137.9917,138.9167,25835.0
2022-10-06 11:00:00,139.64,139.79,139.23,139.32,23517.0,138.8869,139.0361,138.4791,138.5686,23517.0
2022-10-06 11:05:00,139.41,140.07,139.41,139.66,19895.0,138.6581,139.3146,138.6581,138.9068,19895.0
2022-10-06 11:10:00,139.66,139.77,139.41,139.41,21809.0,138.9068,139.0162,138.6581,138.6581,21809.0
2022-10-06 11:15:00,139.48,140.18,139.15,140.15,20602.0,138.7277,139.424,138.3995,139.3941,20602.0
2022-10-06 11:20:00,140.17,141.2,140.1,141.19,42935.0,139.414,140.4385,139.3444,140.4285,42935.0
2022-10-06 11:25:00,141.19,141.42,140.9,141.11,39999.0,140.4285,140.6573,140.1401,140.3489,39999.0
2022-10-06 11:30:00,141.12,141.17,140.56,140.73,25884.0,140.3589,140.4086,139.8019,139.971,25884.0
2022-10-06 11:35:00,140.82,140.98,140.64,140.68,24277.0,140.0605,140.2196,139.8815,139.9213,24277.0
2022-10-06 11:40:00,140.67,141.08,140.57,140.71,22531.0,139.9113,140.3191,139.8119,139.9511,22531.0
2022-10-06 11:45:00,140.72,141.05,140.71,140.85,16705.0,139.961,140.2893,139.9511,140.0903,16705.0
2022-10-06 11:50:00,140.8,141.12,140.63,140.63,31789.0,140.0406,140.3589,139.8715,139.8715,31789.0
2022-10-06 11:55:00,140.67,140.67,139.74,139.75,24479.0,139.9113,139.9113,138.9863,138.9963,24479.0
2022-10-06 12:00:00,139.81,139.87,139.26,139.26,18082.0,139.056,139.1156,138.5089,138.5089,18082.0
2022-10-06 12:05:00,139.26,139.34,139.13,139.25,12960.0,138.5089,138.5885,138.3796,138.499,12960.0
2022-10-06 12:10:00,139.22,139.46,139.03,139.26,13568.0,138.4691,138.7078,138.2802,138.5089,13568.0
2022-10-06 12:15:00,139.36,139.39,139.07,139.16,13854.0,138.6084,138.6382,138.3199,138.4095,13854.0
2022-10-06 12:20:00,139.16,139.4,139.09,139.22,8843.0,138.4095,138.6482,138.3398,138.4691,8843.0
2022-10-06 12:25:00,139.25,139.64,139.22,139.58,7076.0,138.499,138.8869,138.4691,138.8272,7076.0
2022-10-06 12:30:00,139.56,139.59,139.21,139.54,8811.0,138.8073,138.8371,138.4592,138.7874,8811.0
2022-10-06 12:35:00,139.52,139.68,139.42,139.68,9346.0,138.7675,138.9267,138.6681,138.9267,9346.0
2022-10-06 12:40:00,139.69,139.85,139.58,139.85,12303.0,138.9366,139.0957,138.8272,139.0957,12303.0
2022-10-06 12:45:00,139.82,140.18,139.81,139.9,13830.0,139.0659,139.424,139.056,139.1455,13830.0
2022-10-06 12:50:00,139.94,139.97,139.78,139.89,12219.0,139.1853,139.2151,139.0261,139.1355,12219.0
2022-10-06 12:55:00,139.95,139.97,139.72,139.84,16171.0,139.1952,139.2151,138.9664,139.0858,16171.0
2022-10-06 13:00:00,139.86,140.05,139.54,139.67,13453.0,139.1057,139.2947,138.7874,138.9167,13453.0
2022-10-06 13:05:00,139.71,139.77,139.48,139.58,7216.0,138.9565,139.0162,138.7277,138.8272,7216.0
2022-10-06 13:10:00,139.57,140.12,139.56,140.12,10600.0,138.8173,139.3643,138.8073,139.3643,10600.0
2022-10-06 13:15:00,140.1,140.22,140.06,140.11,6753.0,139.3444,139.4637,139.3046,139.3543,6753.0
2022-10-06 13:20:00,140.11,140.36,140.11,140.3,10608.0,139.3543,139.603,139.3543,139.5433,10608.0
2022-10-06 13:25:00,140.26,140.52,140.14,140.5,10697.0,139.5035,139.7621,139.3842,139.7422,10697.0
2022-10-06 13:30:00,140.48,140.48,140.17,140.22,10678.0,139.7223,139.7223,139.414,139.4637,10678.0
2022-10-06 13:35:00,140.21,140.5,140.06,140.46,15665.0,139.4538,139.7422,139.3046,139.7025,15665.0
2022-10-06 13:40:00,140.48,140.9,140.48,140.8,15869.0,139.7223,140.1401,139.7223,140.0406,15869.0
2022-10-06 13:45:00,140.83,141.26,140.74,141.2,13618.0,140.0705,140.4981,139.9809,140.4385,13618.0
2022-10-06 13:50:00,141.19,141.32,140.92,141.11,17825.0,140.4285,140.5578,140.16,140.3489,17825.0
2022-10-06 13:55:00,141.09,141.42,141.09,141.19,10336.0,140.3291,140.6573,140.3291,140.4285,10336.0
2022-10-06 14:00:00,141.24,141.24,140.67,140.67,13623.0,140.4782,140.4782,139.9113,139.9113,13623.0
2022-10-06 14:05:00,140.71,140.72,140.45,140.69,10376.0,139.9511,139.961,139.6925,139.9312,10376.0
2022-10-06 14:10:00,140.66,140.68,140.48,140.62,12442.0,139.9014,139.9213,139.7223,139.8616,12442.0
2022-10-06 14:15:00,140.59,140.59,140.18,140.33,22444.0,139.8317,139.8317,139.424,139.5732,22444.0
2022-10-06 14:20:00,140.33,140.75,140.33,140.66,9612.0,139.5732,139.9909,139.5732,139.9014,9612.0
2022-10-06 14:25:00,140.6,140.69,140.46,140.46,6374.0,139.8417,139.9312,139.7025,139.7025,6374.0
2022-10-06 14:30:00,140.44,140.71,140.24,140.31,12437.0,139.6826,139.9511,139.4836,139.5533,12437.0
2022-10-06 14:35:00,140.33,140.59,140.27,140.34,8961.0,139.5732,139.8317,139.5135,139.5831,8961.0
2022-10-06 14:40:00,140.3,140.41,140.1,140.11,9097.0,139.5433,139.6527,139.3444,139.3543,9097.0
2022-10-06 14:45:00,140.08,140.08,139.74,139.74,15812.0,139.3245,139.3245,138.9863,138.9863,15812.0
2022-10-06 14:50:00,139.75,139.77,139.38,139.72,13050.0,138.9963,139.0162,138.6283,138.9664,13050.0
2022-10-06 14:55:00,139.72,139.83,139.57,139.66,9026.0,138.9664,139.0758,138.8173,138.9068,9026.0
2022-10-06 15:00:00,139.66,139.85,139.44,139.81,17754.0,138.9068,139.0957,138.688,139.056,17754.0
2022-10-06 15:05:00,139.71,139.71,139.38,139.46,18996.0,138.9565,138.9565,138.6283,138.7078,18996.0
2022-10-06 15:10:00,139.44,139.59,139.16,139.59,20338.0,138.688,138.8371,138.4095,138.8371,20338.0
2022-10-06 15:15:00,139.61,139.69,139.42,139.49,29000.0,138.857,138.9366,138.6681,138.7377,29000.0
2022-10-06 15:20:00,139.47,139.78,139.39,139.53,26697.0,138.7178,139.0261,138.6382,138.7775,26697.0
2022-10-06 15:25:00,139.53,139.62,139.37,139.61,20501.0,138.7775,138.867,138.6183,138.857,20501.0
2022-10-06 15:30:00,139.61,139.74,139.53,139.68,17935.0,138.857,138.9863,138.7775,138.9267,17935.0
2022-10-06 15:35:00,139.68,139.68,139.5,139.52,18343.0,138.9267,138.9267,138.7476,138.7675,18343.0
2022-10-06 15:40:00,139.51,139.62,139.42,139.48,13476.0,138.7576,138.867,138.6681,138.7277,13476.0
2022-10-06 15:45:00,139.45,139.5,138.88,138.96,17710.0,138.6979,138.7476,138.131,138.2105,17710.0
2022-10-06 15:50:00,138.95,139.23,138.86,139.23,49390.0,138.2006,138.4791,138.1111,138.4791,49390.0
2022-10-06 15:55:00,139.22,139.28,138.81,139.07,50899.0,138.4691,138.5288,138.0613,138.3199,50899.0
2022-10-07 09:30:00,136.63,138.25,136.4,138.2,56920.0,135.8931,137.5044,135.6643,137.4546,56920.0
2022-10-07 09:35:00,138.1,138.1,137.31,137.51,34639.0,137.3552,137.3552,136.5694,136.7684,34639.0
2022-10-07 09:40:00,137.69,137.9,136.1,136.22,23212.0,136.9474,137.1563,135.366,135.4853,23212.0
2022-10-07 09:45:00,136.16,136.35,135.6,135.63,25566.0,135.4256,135.6146,134.8687,134.8985,25566.0
2022-10-07 09:50:00,135.64,135.67,135.22,135.29,27773.0,134.9084,134.9383,134.4907,134.5603,27773.0
2022-10-07 09:55:00,135.36,135.5,135.1,135.24,22087.0,134.63,134.7692,134.3714,134.5106,22087.0
2022-10-07 10:00:00,135.27,135.6,135.24,135.45,13293.0,134.5404,134.8687,134.5106,134.7195,13293.0
2022-10-07 10:05:00,135.43,135.72,135.39,135.62,11889.0,134.6996,134.988,134.6598,134.8886,11889.0
2022-10-07 10:10:00,135.59,135.89,135.54,135.69,16079.0,134.8587,135.1571,134.809,134.9582,16079.0
2022-10-07 10:15:00,135.7,136.04,135.69,135.96,14953.0,134.9681,135.3063,134.9582,135.2267,14953.0
2022-10-07 10:20:00,135.98,136.33,135.6,136.07,17645.0,135.2466,135.5947,134.8687,135.3361,17645.0
2022-10-07 10:25:00,136.08,136.23,135.59,135.67,14838.0,135.3461,135.4953,134.8587,134.9383,14838.0
2022-10-07 10:30:00,135.68,135.81,135.06,135.08,19354.0,134.9482,135.0775,134.3316,134.3515,19354.0
2022-10-07 10:35:00,135.09,135.25,134.85,134.86,19961.0,134.3614,134.5206,134.1227,134.1327,19961.0
2022-10-07 10:40:00,134.94,135.65,134.94,135.62,12180.0,134.2122,134.9184,134.2122,134.8886,12180.0
2022-10-07 10:45:00,135.65,136.08,135.55,135.94,17656.0,134.9184,135.3461,134.8189,135.2068,17656.0
2022-10-07 10:50:00,135.85,136.35,135.61,136.24,13990.0,135.1173,135.6146,134.8786,135.5052,13990.0
2022-10-07 10:55:00,136.19,136.32,135.9,135.93,8775.0,135.4555,135.5848,135.167,135.1969,8775.0
2022-10-07 11:00:00,135.93,136.12,135.81,135.95,10617.0,135.1969,135.3859,135.0775,135.2168,10617.0
2022-10-07 11:05:00,135.9,135.9,135.27,135.31,10550.0,135.167,135.167,134.5404,134.5802,10550.0
2022-10-07 11:10:00,135.4,135.45,135.17,135.42,10381.0,134.6697,134.7195,134.441,134.6896,10381.0
2022-10-07 11:15:00,135.53,135.68,135.16,135.16,8465.0,134.799,134.9482,134.431,134.431,8465.0
2022-10-07 11:20:00,135.21,135.24,134.91,135.02,16577.0,134.4808,134.5106,134.1824,134.2918,16577.0
2022-10-07 11:25:00,135.03,135.2,134.92,135.0,9658.0,134.3017,134.4708,134.1923,134.2719,9658.0
2022-10-07 11:30:00,134.98,135.16,134.72,134.74,10316.0,134.252,134.431,133.9934,134.0133,10316.0
2022-10-07 11:35:00,134.74,135.07,134.72,134.92,6899.0,134.0133,134.3415,133.9934,134.1923,6899.0
2022-10-07 11:40:00,134.85,134.88,134.59,134.78,25376.0,134.1227,134.1525,133.8641,134.0531,25376.0
2022-10-07 11:45:00,134.77,134.81,134.49,134.49,14895.0,134.0431,134.0829,133.7646,133.7646,14895.0
2022-10-07 11:50:00,134.43,134.85,134.43,134.77,14879.0,133.705,134.1227,133.705,134.0431,14879.0
2022-10-07 11:55:00,134.75,135.06,134.71,134.91,7758.0,134.0232,134.3316,133.9835,134.1824,7758.0
2022-10-07 12:00:00,134.95,135.09,134.81,135.06,7829.0,134.2222,134.3614,134.0829,134.3316,7829.0
2022-10-07 12:05:00,135.04,135.2,134.88,135.11,8767.0,134.3117,134.4708,134.1525,134.3813,8767.0
2022-10-07 12:10:00,135.1,135.26,135.02,135.03,9917.0,134.3714,134.5305,134.2918,134.3017,9917.0
2022-10-07 12:15:00,135.02,135.02,134.69,134.78,6663.0,134.2918,134.2918,133.9636,134.0531,6663.0
2022-10-07 12:20:00,134.77,134.79,134.25,134.25,25976.0,134.0431,134.063,133.5259,133.5259,25976.0
2022-10-07 12:25:00,134.26,134.52,134.25,134.27,11332.0,133.5359,133.7945,133.5259,133.5458,11332.0
2022-10-07 12:30:00,134.26,134.38,134.04,134.27,16798.0,133.5359,133.6552,133.3171,133.5458,16798.0
2022-10-07 12:35:00,134.24,134.57,134.19,134.57,7707.0,133.516,133.8442,133.4663,133.8442,7707.0
2022-10-07 12:40:00,134.6,134.6,134.25,134.32,6354.0,133.8741,133.8741,133.5259,133.5956,6354.0
2022-10-07 12:45:00,134.38,134.38,134.18,134.23,10448.0,133.6552,133.6552,133.4563,133.5061,10448.0
2022-10-07 12:50:00,134.25,134.54,134.18,134.46,8063.0,133.5259,133.8144,133.4563,133.7348,8063.0
2022-10-07 12:55:00,134.52,134.72,134.52,134.7,8729.0,133.7945,133.9934,133.7945,133.9735,8729.0
2022-10-07 13:00:00,134.65,134.65,134.33,134.44,5714.0,133.9238,133.9238,133.6055,133.7149,5714.0
2022-10-07 13:05:00,134.49,134.61,133.94,133.97,19120.0,133.7646,133.884,133.2176,133.2475,19120.0
2022-10-07 13:10:00,133.97,134.14,133.88,133.97,19869.0,133.2475,133.4165,133.1579,133.2475,19869.0
2022-10-07 13:15:00,133.96,134.27,133.92,134.15,16890.0,133.2375,133.5458,133.1977,133.4265,16890.0
2022-10-07 13:20:00,134.11,134.14,133.86,133.96,10590.0,133.3867,133.4165,133.138,133.2375,10590.0
2022-10-07 13:25:00,133.98,134.04,133.73,133.73,16550.0,133.2574,133.3171,133.0087,133.0087,16550.0
2022-10-07 13:30:00,133.69,133.71,133.1,133.22,26583.0,132.969,132.9889,132.3821,132.5015,26583.0
2022-10-07 13:35:00,133.13,133.44,132.96,133.23,15997.0,132.412,132.7203,132.2429,132.5114,15997.0
2022-10-07 13:40:00,133.22,133.34,133.16,133.22,13940.0,132.5015,132.6209,132.4418,132.5015,13940.0
2022-10-07 13:45:00,133.18,133.24,132.9,132.9,18772.0,132.4617,132.5214,132.1832,132.1832,18772.0
2022-10-07 13:50:00,132.9,133.0,132.83,132.85,9865.0,132.1832,132.2827,132.1136,132.1335,9865.0
2022-10-07 13:55:00,132.84,132.91,132.55,132.68,19054.0,132.1235,132.1932,131.8351,131.9644,19054.0
2022-10-07 14:00:00,132.61,133.03,132.45,132.89,15654.0,131.8948,132.3125,131.7357,132.1733,15654.0
2022-10-07 14:05:00,132.92,133.05,132.68,132.84,12457.0,132.2031,132.3324,131.9644,132.1235,12457.0
2022-10-07 14:10:00,132.82,133.25,132.71,133.25,11516.0,132.1037,132.5313,131.9942,132.5313,11516.0
2022-10-07 14:15:00,133.28,133.43,133.17,133.29,10009.0,132.5612,132.7104,132.4518,132.5711,10009.0
2022-10-07 14:20:00,133.27,133.39,132.99,133.03,10330.0,132.5512,132.6706,132.2727,132.3125,10330.0
2022-10-07 14:25:00,133.09,133.21,133.01,133.04,8667.0,132.3722,132.4916,132.2926,132.3225,8667.0
2022-10-07 14:30:00,133.02,133.11,132.72,133.09,15488.0,132.3026,132.3921,132.0042,132.3722,15488.0
2022-10-07 14:35:00,133.12,133.39,133.02,133.2,14628.0,132.402,132.6706,132.3026,132.4816,14628.0
2022-10-07 14:40:00,133.19,133.44,133.13,133.17,11976.0,132.4717,132.7203,132.412,132.4518,11976.0
2022-10-07 14:45:00,133.25,133.38,133.04,133.16,12163.0,132.5313,132.6606,132.3225,132.4418,12163.0
2022-10-07 14:50:00,133.27,133.31,133.11,133.16,8827.0,132.5512,132.591,132.3921,132.4418,8827.0
2022-10-07 14:55:00,133.19,133.29,133.03,133.11,8476.0,132.4717,132.5711,132.3125,132.3921,8476.0
2022-10-07 15:00:00,133.19,133.56,133.19,133.52,11270.0,132.4717,132.8397,132.4717,132.7999,11270.0
2022-10-07 15:05:00,133.5,133.64,133.38,133.6,22133.0,132.78,132.9192,132.6606,132.8794,22133.0
2022-10-07 15:10:00,133.61,133.64,132.96,133.05,22428.0,132.8894,132.9192,132.2429,132.3324,22428.0
2022-10-07 15:15:00,133.05,133.19,132.89,133.03,16874.0,132.3324,132.4717,132.1733,132.3125,16874.0
2022-10-07 15:20:00,133.03,133.14,132.88,133.02,13421.0,132.3125,132.4219,132.1633,132.3026,13421.0
2022-10-07 15:25:00,133.08,133.08,132.78,132.97,12925.0,132.3623,132.3623,132.0639,132.2528,12925.0
2022-10-07 15:30:00,132.96,132.96,132.56,132.62,22284.0,132.2429,132.2429,131.8451,131.9047,22284.0
2022-10-07 15:35:00,132.62,133.13,132.57,133.12,22677.0,131.9047,132.412,131.855,132.402,22677.0
2022-10-07 15:40:00,133.17,133.39,133.03,133.23,17437.0,132.4518,132.6706,132.3125,132.5114,17437.0
2022-10-07 15:45:00,133.22,133.33,133.07,133.25,25147.0,132.5015,132.6109,132.3523,132.5313,25147.0
2022-10-07 15:50:00,133.29,133.49,132.97,133.2,38464.0,132.5711,132.77,132.2528,132.4816,38464.0
2022-10-07 15:55:00,133.22,133.64,133.13,133.49,54319.0,132.5015,132.9192,132.412,132.77,54319.0
2022-10-10 09:30:00,133.73,134.4,133.15,133.29,40491.0,133.0087,133.6751,132.4319,132.5711,40491.0
2022-10-10 09:35:00,133.35,133.6,132.83,133.55,32332.0,132.6308,132.8794,132.1136,132.8297,32332.0
2022-10-10 09:40:00,133.51,134.93,133.34,134.81,33979.0,132.7899,134.2023,132.6209,134.0829,33979.0
2022-10-10 09:45:00,134.79,136.08,134.74,135.06,39455.0,134.063,135.3461,134.0133,134.3316,39455.0
2022-10-10 09:50:00,135.03,135.07,133.61,133.61,26482.0,134.3017,134.3415,132.8894,132.8894,26482.0
2022-10-10 09:55:00,133.6,134.58,133.5,134.32,19836.0,132.8794,133.8542,132.78,133.5956,19836.0
2022-10-10 10:00:00,134.34,134.79,134.01,134.19,14819.0,133.6155,134.063,133.2872,133.4663,14819.0
2022-10-10 10:05:00,134.2,134.87,134.1,134.16,13559.0,133.4762,134.1426,133.3768,133.4364,13559.0
2022-10-10 10:10:00,134.13,134.81,134.12,134.61,9034.0,133.4066,134.0829,133.3966,133.884,9034.0
2022-10-10 10:15:00,134.59,135.2,134.56,134.8,16230.0,133.8641,134.4708,133.8343,134.073,16230.0
2022-10-10 10:20:00,134.82,134.93,134.53,134.7,13063.0,134.0929,134.2023,133.8044,133.9735,13063.0
2022-10-10 10:25:00,134.7,135.04,134.35,134.76,12593.0,133.9735,134.3117,133.6254,134.0332,12593.0
2022-10-10 10:30:00,134.74,134.91,134.13,134.22,25682.0,134.0133,134.1824,133.4066,133.4961,25682.0
2022-10-10 10:35:00,134.18,134.44,133.63,133.69,18632.0,133.4563,133.7149,132.9093,132.969,18632.0
2022-10-10 10:40:00,133.61,134.0,133.58,133.93,16853.0,132.8894,133.2773,132.8596,133.2077,16853.0
2022-10-10 10:45:00,133.98,134.18,133.87,134.13,11453.0,133.2574,133.4563,133.148,133.4066,11453.0
2022-10-10 10:50:00,134.07,134.09,133.63,133.69,14600.0,133.3469,133.3668,132.9093,132.969,14600.0
2022-10-10 10:55:00,133.65,133.77,133.55,133.71,30004.0,132.9292,133.0485,132.8297,132.9889,30004.0
2022-10-10 11:00:00,133.7,133.74,133.23,133.27,20094.0,132.9789,133.0187,132.5114,132.5512,20094.0
2022-10-10 11:05:00,133.27,133.95,133.27,133.86,13768.0,132.5512,133.2276,132.5512,133.138,13768.0
2022-10-10 11:10:00,133.83,134.0,133.71,133.85,9663.0,133.1082,133.2773,132.9889,133.1281,9663.0
2022-10-10 11:15:00,133.8,133.86,133.41,133.46,5850.0,133.0784,133.138,132.6905,132.7402,5850.0
2022-10-10 11:20:00,133.4,133.88,133.39,133.78,12494.0,132.6805,133.1579,132.6706,133.0585,12494.0
2022-10-10 11:25:00,133.75,133.81,133.33,133.45,12739.0,133.0286,133.0883,132.6109,132.7303,12739.0
2022-10-10 11:30:00,133.44,133.63,133.31,133.54,15066.0,132.7203,132.9093,132.591,132.8198,15066.0
2022-10-10 11:35:00,133.6,133.82,133.6,133.66,5700.0,132.8794,133.0983,132.8794,132.9391,5700.0
2022-10-10 11:40:00,133.59,134.0,133.49,133.95,4049.0,132.8695,133.2773,132.77,133.2276,4049.0
2022-10-10 11:45:00,133.95,134.23,133.86,134.18,9357.0,133.2276,133.5061,133.138,133.4563,9357.0
2022-10-10 11:50:00,134.24,134.54,133.98,134.13,25754.0,133.516,133.8144,133.2574,133.4066,25754.0
2022-10-10 11:55:00,134.13,134.18,133.74,133.74,8222.0,133.4066,133.4563,133.0187,133.0187,8222.0
2022-10-10 12:00:00,133.78,133.78,133.43,133.54,6103.0,133.0585,133.0585,132.7104,132.8198,6103.0
2022-10-10 12:05:00,133.53,133.54,133.0,133.05,15532.0,132.8098,132.8198,132.2827,132.3324,15532.0
2022-10-10 12:10:00,133.02,133.17,132.95,133.16,11198.0,132.3026,132.4518,132.233,132.4418,11198.0
2022-10-10 12:15:00,133.16,133.3,133.1,133.1,12287.0,132.4418,132.5811,132.3821,132.3821,12287.0
2022-10-10 12:20:00,133.06,133.09,132.47,132.51,21266.0,132.3424,132.3722,131.7555,131.7953,21266.0
2022-10-10 12:25:00,132.49,132.67,132.36,132.39,14376.0,131.7754,131.9545,131.6461,131.676,14376.0
2022-10-10 12:30:00,132.4,132.5,132.16,132.2,19252.0,131.6859,131.7854,131.4472,131.487,19252.0
2022-10-10 12:35:00,132.23,132.34,132.13,132.33,16941.0,131.5168,131.6262,131.4174,131.6163,16941.0
2022-10-10 12:40:00,132.34,132.4,132.18,132.29,5626.0,131.6262,131.6859,131.4671,131.5765,5626.0
2022-10-10 12:45:00,132.3,132.3,132.14,132.27,8744.0,131.5865,131.5865,131.4273,131.5566,8744.0
2022-10-10 12:50:00,132.25,132.25,132.01,132.1,7572.0,131.5367,131.5367,131.298,131.3875,7572.0
2022-10-10 12:55:00,132.09,132.31,132.05,132.05,9092.0,131.3776,131.5964,131.3378,131.3378,9092.0
2022-10-10 13:00:00,132.02,132.11,131.9,131.96,8255.0,131.308,131.3975,131.1886,131.2483,8255.0
2022-10-10 13:05:00,132.03,132.05,131.87,132.02,5019.0,131.3179,131.3378,131.1588,131.308,5019.0
2022-10-10 13:10:00,132.06,132.49,131.88,132.48,19554.0,131.3478,131.7754,131.1687,131.7655,19554.0
2022-10-10 13:15:00,132.46,132.7,132.36,132.6,14359.0,131.7456,131.9843,131.6461,131.8848,14359.0
2022-10-10 13:20:00,132.58,132.88,132.54,132.79,8430.0,131.865,132.1633,131.8252,132.0738,8430.0
2022-10-10 13:25:00,132.77,132.94,132.75,132.83,6320.0,132.0539,132.223,132.034,132.1136,6320.0
2022-10-10 13:30:00,132.83,133.32,132.83,133.22,8818.0,132.1136,132.601,132.1136,132.5015,8818.0
2022-10-10 13:35:00,133.22,133.44,133.22,133.42,6299.0,132.5015,132.7203,132.5015,132.7004,6299.0
2022-10-10 13:40:00,133.46,133.46,133.18,133.22,5039.0,132.7402,132.7402,132.4617,132.5015,5039.0
2022-10-10 13:45:00,133.26,134.48,133.26,134.34,15631.0,132.5413,133.7547,132.5413,133.6155,15631.0
2022-10-10 13:50:00,134.33,134.55,134.2,134.47,14286.0,133.6055,133.8243,133.4762,133.7448,14286.0
2022-10-10 13:55:00,134.46,134.57,134.18,134.24,9911.0,133.7348,133.8442,133.4563,133.516,9911.0
2022-10-10 14:00:00,134.2,134.24,134.1,134.21,5700.0,133.4762,133.516,133.3768,133.4862,5700.0
2022-10-10 14:05:00,134.2,134.2,133.89,134.01,6600.0,133.4762,133.4762,133.1679,133.2872,6600.0
2022-10-10 14:10:00,133.96,134.12,133.91,133.96,6271.0,133.2375,133.3966,133.1878,133.2375,6271.0
2022-10-10 14:15:00,133.98,133.98,133.8,133.85,4498.0,133.2574,133.2574,133.0784,133.1281,4498.0
2022-10-10 14:20:00,133.88,134.09,133.64,133.8,5000.0,133.1579,133.3668,132.9192,133.0784,5000.0
2022-10-10 14:25:00,133.77,134.15,133.77,133.96,4450.0,133.0485,133.4265,133.0485,133.2375,4450.0
2022-10-10 14:30:00,133.98,134.4,133.84,134.28,6455.0,133.2574,133.6751,133.1182,133.5558,6455.0
2022-10-10 14:35:00,134.23,134.37,134.23,134.36,4028.0,133.5061,133.6453,133.5061,133.6354,4028.0
2022-10-10 14:40:00,134.47,134.6,134.2,134.3,8669.0,133.7448,133.8741,133.4762,133.5757,8669.0
2022-10-10 14:45:00,134.29,134.31,134.09,134.18,5425.0,133.5657,133.5856,133.3668,133.4563,5425.0
2022-10-10 14:50:00,134.2,134.39,134.15,134.29,5043.0,133.4762,133.6652,133.4265,133.5657,5043.0
2022-10-10 14:55:00,134.2,134.21,133.76,133.97,10847.0,133.4762,133.4862,133.0386,133.2475,10847.0
2022-10-10 15:00:00,133.94,134.27,133.63,133.81,9390.0,133.2176,133.5458,132.9093,133.0883,9390.0
2022-10-10 15:05:00,133.85,134.02,133.77,133.98,5556.0,133.1281,133.2972,133.0485,133.2574,5556.0
2022-10-10 15:10:00,133.95,134.09,133.78,134.04,4926.0,133.2276,133.3668,133.0585,133.3171,4926.0
2022-10-10 15:15:00,134.05,134.47,134.01,134.38,8830.0,133.327,133.7448,133.2872,133.6552,8830.0
2022-10-10 15:20:00,134.38,134.46,134.04,134.23,8679.0,133.6552,133.7348,133.3171,133.5061,8679.0
2022-10-10 15:25:00,134.22,134.22,133.98,134.1,3766.0,133.4961,133.4961,133.2574,133.3768,3766.0
2022-10-10 15:30:00,134.1,134.29,133.94,134.17,5300.0,133.3768,133.5657,133.2176,133.4464,5300.0
2022-10-10 15:35:00,134.15,134.43,134.09,134.16,10511.0,133.4265,133.705,133.3668,133.4364,10511.0
2022-10-10 15:40:00,134.18,134.19,133.82,133.95,13124.0,133.4563,133.4663,133.0983,133.2276,13124.0
2022-10-10 15:45:00,133.93,134.25,133.87,134.22,11858.0,133.2077,133.5259,133.148,133.4961,11858.0
2022-10-10 15:50:00,134.21,134.49,133.98,134.41,30770.0,133.4862,133.7646,133.2574,133.6851,30770.0
2022-10-10 15:55:00,134.37,134.37,133.54,133.75,33412.0,133.6453,133.6453,132.8198,133.0286,33412.0
2022-10-11 09:30:00,131.68,132.63,129.59,129.59,75919.0,130.9698,131.9147,128.8911,128.8911,75919.0
2022-10-11 09:35:00,129.61,129.61,128.59,128.65,52595.0,128.911,128.911,127.8965,127.9561,52595.0
2022-10-11 09:40:00,128.58,128.79,128.27,128.46,46171.0,127.8865,128.0954,127.5782,127.7672,46171.0
2022-10-11 09:45:00,128.42,128.86,127.78,128.24,51791.0,127.7274,128.165,127.0908,127.5484,51791.0
2022-10-11 09:50:00,128.29,128.37,127.9,127.99,22863.0,127.5981,127.6777,127.2102,127.2997,22863.0
2022-10-11 09:55:00,127.97,128.2,127.39,127.54,29181.0,127.2798,127.5086,126.7029,126.8521,29181.0
2022-10-11 10:00:00,127.53,127.64,127.11,127.22,40043.0,126.8422,126.9516,126.4245,126.5339,40043.0
2022-10-11 10:05:00,127.22,127.4,126.99,127.16,36001.0,126.5339,126.7129,126.3051,126.4742,36001.0
2022-10-11 10:10:00,127.11,127.96,127.11,127.59,33155.0,126.4245,127.2699,126.4245,126.9019,33155.0
2022-10-11 10:15:00,127.61,128.09,127.43,127.51,22858.0,126.9218,127.3992,126.7427,126.8223,22858.0
2022-10-11 10:20:00,127.4,127.41,127.07,127.22,21209.0,126.7129,126.7228,126.3847,126.5339,21209.0
2022-10-11 10:25:00,127.26,127.5,127.14,127.4,12827.0,126.5736,126.8123,126.4543,126.7129,12827.0
2022-10-11 10:30:00,127.36,128.42,127.32,128.22,17463.0,126.6731,127.7274,126.6333,127.5285,17463.0
2022-10-11 10:35:00,128.23,128.34,127.83,128.28,27691.0,127.5384,127.6478,127.1406,127.5881,27691.0
2022-10-11 10:40:00,128.31,129.07,128.23,128.93,38151.0,127.618,128.3739,127.5384,128.2346,38151.0
2022-10-11 10:45:00,128.93,129.1,128.52,128.84,19275.0,128.2346,128.4037,127.8268,128.1451,19275.0
2022-10-11 10:50:00,128.83,129.02,128.58,129.0,18859.0,128.1352,128.3242,127.8865,128.3043,18859.0
2022-10-11 10:55:00,128.97,129.39,128.7,128.76,17094.0,128.2744,128.6922,128.0059,128.0656,17094.0
2022-10-11 11:00:00,128.76,130.11,128.76,129.93,30306.0,128.0656,129.4083,128.0656,129.2292,30306.0
2022-10-11 11:05:00,129.91,130.03,129.16,129.26,19558.0,129.2094,129.3287,128.4634,128.5629,19558.0
2022-10-11 11:10:00,129.32,129.41,129.07,129.39,12971.0,128.6225,128.712,128.3739,128.6922,12971.0
2022-10-11 11:15:00,129.39,129.92,129.39,129.46,20240.0,128.6922,129.2193,128.6922,128.7618,20240.0
2022-10-11 11:20:00,129.53,129.8,129.52,129.72,10257.0,128.8314,129.0999,128.8215,129.0204,10257.0
2022-10-11 11:25:00,129.74,129.91,129.46,129.82,17145.0,129.0403,129.2094,128.7618,129.1198,17145.0
2022-10-11 11:30:00,129.89,130.11,129.62,130.07,14597.0,129.1895,129.4083,128.9209,129.3685,14597.0
2022-10-11 11:35:00,130.13,130.5,130.0,130.21,18074.0,129.4282,129.7962,129.2989,129.5077,18074.0
2022-10-11 11:40:00,130.2,130.73,130.05,130.67,13831.0,129.4978,130.0249,129.3486,129.9653,13831.0
2022-10-11 11:45:00,130.77,130.96,130.59,130.71,25343.0,130.0647,130.2537,129.8857,130.005,25343.0
2022-10-11 11:50:00,130.64,130.94,130.43,130.46,15385.0,129.9354,130.2338,129.7265,129.7564,15385.0
2022-10-11 11:55:00,130.42,130.72,130.42,130.55,12908.0,129.7166,130.015,129.7166,129.8459,12908.0
2022-10-11 12:00:00,130.55,130.59,130.01,130.05,15980.0,129.8459,129.8857,129.3088,129.3486,15980.0
2022-10-11 12:05:00,130.06,130.06,129.5,129.74,19549.0,129.3585,129.3585,128.8016,129.0403,19549.0
2022-10-11 12:10:00,129.82,130.04,129.63,130.04,11815.0,129.1198,129.3386,128.9309,129.3386,11815.0
2022-10-11 12:15:00,130.02,130.63,129.85,130.59,12288.0,129.3188,129.9255,129.1497,129.8857,12288.0
2022-10-11 12:20:00,130.59,130.82,130.48,130.59,15913.0,129.8857,130.1144,129.7763,129.8857,15913.0
2022-10-11 12:25:00,130.63,130.7,130.31,130.32,12624.0,129.9255,129.9951,129.6072,129.6171,12624.0
2022-10-11 12:30:00,130.23,130.51,130.23,130.32,10836.0,129.5276,129.8061,129.5276,129.6171,10836.0
2022-10-11 12:35:00,130.31,130.71,130.09,130.71,16902.0,129.6072,130.005,129.3884,130.005,16902.0
2022-10-11 12:40:00,130.64,131.17,130.63,131.17,136230.0,129.9354,130.4626,129.9255,130.4626,136230.0
2022-10-11 12:45:00,131.24,131.45,131.16,131.3,17124.0,130.5322,130.741,130.4526,130.5919,17124.0
2022-10-11 12:50:00,131.29,131.36,130.82,130.88,15292.0,130.5819,130.6515,130.1144,130.1741,15292.0
2022-10-11 12:55:00,130.75,130.89,130.68,130.76,6085.0,130.0448,130.1841,129.9752,130.0548,6085.0
2022-10-11 13:00:00,130.78,130.93,130.69,130.86,6049.0,130.0747,130.2238,129.9851,130.1542,6049.0
2022-10-11 13:05:00,130.84,131.01,130.61,130.95,11440.0,130.1343,130.3034,129.9056,130.2437,11440.0
2022-10-11 13:10:00,130.93,131.07,130.87,131.01,11968.0,130.2238,130.3631,130.1642,130.3034,11968.0
2022-10-11 13:15:00,131.0,131.09,130.67,130.83,13188.0,130.2935,130.383,129.9653,130.1244,13188.0
2022-10-11 13:20:00,130.87,130.94,130.66,130.86,10295.0,130.1642,130.2338,129.9553,130.1542,10295.0
2022-10-11 13:25:00,130.91,130.91,130.16,130.23,21775.0,130.204,130.204,129.458,129.5276,21775.0
2022-10-11 13:30:00,130.25,130.57,130.05,130.51,13721.0,129.5475,129.8658,129.3486,129.8061,13721.0
2022-10-11 13:35:00,130.5,130.54,130.24,130.35,11131.0,129.7962,129.836,129.5376,129.647,11131.0
2022-10-11 13:40:00,130.33,130.49,130.2,130.3,13188.0,129.6271,129.7862,129.4978,129.5972,13188.0
2022-10-11 13:45:00,130.31,130.73,130.31,130.36,14215.0,129.6072,130.0249,129.6072,129.6569,14215.0
2022-10-11 13:50:00,130.27,130.41,130.08,130.08,11068.0,129.5674,129.7067,129.3784,129.3784,11068.0
2022-10-11 13:55:00,130.06,130.35,129.98,130.3,10698.0,129.3585,129.647,129.279,129.5972,10698.0
2022-10-11 14:00:00,130.37,130.64,130.24,130.57,15372.0,129.6669,129.9354,129.5376,129.8658,15372.0
2022-10-11 14:05:00,130.57,130.63,130.04,130.24,13070.0,129.8658,129.9255,129.3386,129.5376,13070.0
2022-10-11 14:10:00,130.21,130.27,129.61,129.78,15764.0,129.5077,129.5674,128.911,129.0801,15764.0
2022-10-11 14:15:00,129.76,129.79,129.42,129.54,16033.0,129.0602,129.09,128.722,128.8413,16033.0
2022-10-11 14:20:00,129.5,129.89,129.5,129.89,9279.0,128.8016,129.1895,128.8016,129.1895,9279.0
2022-10-11 14:25:00,129.93,130.25,129.9,130.15,9545.0,129.2292,129.5475,129.1994,129.4481,9545.0
2022-10-11 14:30:00,130.12,130.27,130.0,130.08,13897.0,129.4182,129.5674,129.2989,129.3784,13897.0
2022-10-11 14:35:00,129.98,130.16,129.73,129.96,18344.0,129.279,129.458,129.0303,129.2591,18344.0
2022-10-11 14:40:00,129.95,130.23,129.77,129.77,13960.0,129.2491,129.5276,129.0701,129.0701,13960.0
2022-10-11 14:45:00,129.77,129.77,128.81,128.9,21641.0,129.0701,129.0701,128.1153,128.2048,21641.0
2022-10-11 14:50:00,128.85,128.98,128.57,128.59,21166.0,128.1551,128.2844,127.8766,127.8965,21166.0
2022-10-11 14:55:00,128.57,128.67,128.08,128.17,19687.0,127.8766,127.976,127.3892,127.4787,19687.0
2022-10-11 15:00:00,128.16,128.28,127.75,127.93,22842.0,127.4688,127.5881,127.061,127.24,22842.0
2022-10-11 15:05:00,127.92,128.18,127.8,127.92,27343.0,127.2301,127.4887,127.1107,127.2301,27343.0
2022-10-11 15:10:00,127.9,127.96,127.52,127.88,27168.0,127.2102,127.2699,126.8322,127.1903,27168.0
2022-10-11 15:15:00,127.83,128.03,127.57,127.94,29756.0,127.1406,127.3395,126.882,127.25,29756.0
2022-10-11 15:20:00,127.96,128.42,127.94,128.26,14989.0,127.2699,127.7274,127.25,127.5682,14989.0
2022-10-11 15:25:00,128.35,128.35,127.9,128.06,19702.0,127.6578,127.6578,127.2102,127.3693,19702.0
2022-10-11 15:30:00,128.06,128.29,127.88,128.13,33137.0,127.3693,127.5981,127.1903,127.439,33137.0
2022-10-11 15:35:00,128.13,128.59,128.1,128.52,26180.0,127.439,127.8965,127.4091,127.8268,26180.0
2022-10-11 15:40:00,128.53,128.53,128.06,128.39,21676.0,127.8368,127.8368,127.3693,127.6975,21676.0
2022-10-11 15:45:00,128.43,128.49,128.15,128.39,34106.0,127.7373,127.797,127.4588,127.6975,34106.0
2022-10-11 15:50:00,128.38,128.45,127.92,128.41,56313.0,127.6876,127.7572,127.2301,127.7174,56313.0
2022-10-11 15:55:00,128.43,128.76,128.43,128.58,46798.0,127.7373,128.0656,127.7373,127.8865,46798.0
2022-10-12 09:30:00,128.38,128.75,127.38,128.72,42183.0,127.6876,128.0556,126.693,128.0258,42183.0
2022-10-12 09:35:00,128.66,129.62,128.66,128.74,43629.0,127.9661,128.9209,127.9661,128.0457,43629.0
2022-10-12 09:40:00,128.7,128.87,128.0,128.69,40252.0,128.0059,128.175,127.3097,127.9959,40252.0
2022-10-12 09:45:00,128.75,129.01,127.79,127.99,19277.0,128.0556,128.3142,127.1008,127.2997,19277.0
2022-10-12 09:50:00,127.97,128.16,127.65,128.0,22615.0,127.2798,127.4688,126.9615,127.3097,22615.0
2022-10-12 09:55:00,128.11,128.52,127.92,128.01,19179.0,127.4191,127.8268,127.2301,127.3196,19179.0
2022-10-12 10:00:00,128.08,128.51,127.95,128.15,15063.0,127.3892,127.8169,127.2599,127.4588,15063.0
2022-10-12 10:05:00,128.08,128.14,127.39,127.68,22262.0,127.3892,127.4489,126.7029,126.9914,22262.0
2022-10-12 10:10:00,127.7,127.85,127.27,127.35,18555.0,127.0113,127.1605,126.5836,126.6632,18555.0
2022-10-12 10:15:00,127.25,127.49,126.81,127.35,29427.0,126.5637,126.8024,126.1261,126.6632,29427.0
2022-10-12 10:20:00,127.27,127.33,126.94,127.21,13405.0,126.5836,126.6433,126.2554,126.5239,13405.0
2022-10-12 10:25:00,127.2,128.28,127.2,127.96,23447.0,126.514,127.5881,126.514,127.2699,23447.0
2022-10-12 10:30:00,127.99,128.26,127.88,127.88,11649.0,127.2997,127.5682,127.1903,127.1903,11649.0
2022-10-12 10:35:00,127.86,127.89,127.22,127.25,20090.0,127.1704,127.2002,126.5339,126.5637,20090.0
2022-10-12 10:40:00,127.22,127.36,127.08,127.11,10119.0,126.5339,126.6731,126.3946,126.4245,10119.0
2022-10-12 10:45:00,127.1,127.35,126.87,127.19,13145.0,126.4145,126.6632,126.1857,126.504,13145.0
2022-10-12 10:50:00,127.19,127.45,127.06,127.43,13551.0,126.504,126.7626,126.3747,126.7427,13551.0
2022-10-12 10:55:00,127.39,127.42,127.12,127.12,14404.0,126.7029,126.7328,126.4344,126.4344,14404.0
2022-10-12 11:00:00,127.07,127.77,127.05,127.56,12896.0,126.3847,127.0809,126.3648,126.872,12896.0
2022-10-12 11:05:00,127.52,127.77,127.41,127.66,15314.0,126.8322,127.0809,126.7228,126.9715,15314.0
2022-10-12 11:10:00,127.56,127.76,127.38,127.68,28272.0,126.872,127.0709,126.693,126.9914,28272.0
2022-10-12 11:15:00,127.68,128.0,127.53,127.91,18122.0,126.9914,127.3097,126.8422,127.2201,18122.0
2022-10-12 11:20:00,127.91,128.09,127.74,127.79,24404.0,127.2201,127.3992,127.0511,127.1008,24404.0
2022-10-12 11:25:00,127.81,128.04,127.68,128.03,14609.0,127.1207,127.3494,126.9914,127.3395,14609.0
2022-10-12 11:30:00,128.05,128.09,127.8,127.85,9448.0,127.3594,127.3992,127.1107,127.1605,9448.0
2022-10-12 11:35:00,127.86,128.23,127.76,127.95,17744.0,127.1704,127.5384,127.0709,127.2599,17744.0
2022-10-12 11:40:00,127.99,128.47,127.89,128.41,14339.0,127.2997,127.7771,127.2002,127.7174,14339.0
2022-10-12 11:45:00,128.43,128.49,128.15,128.36,12361.0,127.7373,127.797,127.4588,127.6677,12361.0
2022-10-12 11:50:00,128.35,128.92,128.3,128.82,25899.0,127.6578,128.2247,127.608,128.1252,25899.0
2022-10-12 11:55:00,128.85,128.85,128.05,128.13,81479.0,128.1551,128.1551,127.3594,127.439,81479.0
2022-10-12 12:00:00,128.14,128.19,127.8,127.95,9077.0,127.4489,127.4986,127.1107,127.2599,9077.0
2022-10-12 12:05:00,127.95,128.02,127.42,127.47,21467.0,127.2599,127.3295,126.7328,126.7825,21467.0
2022-10-12 12:10:00,127.5,127.53,127.22,127.42,13464.0,126.8123,126.8422,126.5339,126.7328,13464.0
2022-10-12 12:15:00,127.42,127.51,127.31,127.48,9617.0,126.7328,126.8223,126.6234,126.7925,9617.0
2022-10-12 12:20:00,127.49,127.51,127.23,127.28,11766.0,126.8024,126.8223,126.5438,126.5935,11766.0
2022-10-12 12:25:00,127.28,127.43,126.97,127.05,16319.0,126.5935,126.7427,126.2852,126.3648,16319.0
2022-10-12 12:30:00,127.02,127.13,126.85,127.05,9404.0,126.3349,126.4443,126.1659,126.3648,9404.0
2022-10-12 12:35:00,127.04,127.16,126.78,126.93,11754.0,126.3548,126.4742,126.0962,126.2454,11754.0
2022-10-12 12:40:00,126.94,127.03,126.91,127.03,6445.0,126.2554,126.3449,126.2255,126.3449,6445.0
2022-10-12 12:45:00,127.06,127.21,127.04,127.05,8459.0,126.3747,126.5239,126.3548,126.3648,8459.0
2022-10-12 12:50:00,127.09,127.35,127.09,127.35,6300.0,126.4046,126.6632,126.4046,126.6632,6300.0
2022-10-12 12:55:00,127.37,127.48,127.37,127.39,6766.0,126.683,126.7925,126.683,126.7029,6766.0
2022-10-12 13:00:00,127.4,127.59,127.22,127.26,7790.0,126.7129,126.9019,126.5339,126.5736,7790.0
2022-10-12 13:05:00,127.32,127.48,127.19,127.46,4990.0,126.6333,126.7925,126.504,126.7726,4990.0
2022-10-12 13:10:00,127.49,127.49,127.3,127.34,4847.0,126.8024,126.8024,126.6134,126.6532,4847.0
2022-10-12 13:15:00,127.34,127.34,127.07,127.07,9627.0,126.6532,126.6532,126.3847,126.3847,9627.0
2022-10-12 13:20:00,127.1,127.15,127.06,127.1,7705.0,126.4145,126.4642,126.3747,126.4145,7705.0
2022-10-12 13:25:00,127.05,127.28,127.0,127.23,6713.0,126.3648,126.5935,126.315,126.5438,6713.0
2022-10-12 13:30:00,127.22,127.22,126.66,126.66,19923.0,126.5339,126.5339,125.9769,125.9769,19923.0
2022-10-12 13:35:00,126.67,126.74,126.5,126.69,11947.0,125.9868,126.0564,125.8177,126.0067,11947.0
2022-10-12 13:40:00,126.76,126.78,126.53,126.63,18748.0,126.0763,126.0962,125.8476,125.947,18748.0
2022-10-12 13:45:00,126.65,126.77,126.6,126.7,10848.0,125.9669,126.0863,125.9172,126.0167,10848.0
2022-10-12 13:50:00,126.65,126.88,126.65,126.71,10663.0,125.9669,126.1957,125.9669,126.0266,10663.0
2022-10-12 13:55:00,126.68,126.68,126.41,126.56,7666.0,125.9968,125.9968,125.7282,125.8774,7666.0
2022-10-12 14:00:00,126.63,127.36,126.26,126.81,45686.0,125.947,126.6731,125.579,126.1261,45686.0
2022-10-12 14:05:00,126.81,127.71,126.81,127.4,15984.0,126.1261,127.0212,126.1261,126.7129,15984.0
2022-10-12 14:10:00,127.34,127.98,127.21,127.82,19278.0,126.6532,127.2898,126.5239,127.1306,19278.0
2022-10-12 14:15:00,127.88,127.97,127.56,127.65,13755.0,127.1903,127.2798,126.872,126.9615,13755.0
2022-10-12 14:20:00,127.71,127.78,127.17,127.44,9051.0,127.0212,127.0908,126.4841,126.7527,9051.0
2022-10-12 14:25:00,127.4,127.94,127.36,127.78,11799.0,126.7129,127.25,126.6731,127.0908,11799.0
2022-10-12 14:30:00,127.79,127.91,127.51,127.76,11504.0,127.1008,127.2201,126.8223,127.0709,11504.0
2022-10-12 14:35:00,127.77,128.0,127.69,127.74,15699.0,127.0809,127.3097,127.0013,127.0511,15699.0
2022-10-12 14:40:00,127.75,127.87,127.62,127.71,11364.0,127.061,127.1804,126.9317,127.0212,11364.0
2022-10-12 14:45:00,127.63,127.87,127.53,127.62,19236.0,126.9416,127.1804,126.8422,126.9317,19236.0
2022-10-12 14:50:00,127.61,127.68,127.48,127.56,11641.0,126.9218,126.9914,126.7925,126.872,11641.0
2022-10-12 14:55:00,127.53,127.72,127.49,127.53,14675.0,126.8422,127.0312,126.8024,126.8422,14675.0
2022-10-12 15:00:00,127.55,127.56,127.02,127.09,13111.0,126.8621,126.872,126.3349,126.4046,13111.0
2022-10-12 15:05:00,127.05,127.34,126.97,127.05,13358.0,126.3648,126.6532,126.2852,126.3648,13358.0
2022-10-12 15:10:00,127.05,127.36,127.04,127.35,11269.0,126.3648,126.6731,126.3548,126.6632,11269.0
2022-10-12 15:15:00,127.36,127.79,127.21,127.78,16009.0,126.6731,127.1008,126.5239,127.0908,16009.0
2022-10-12 15:20:00,127.82,127.92,127.58,127.65,17294.0,127.1306,127.2301,126.8919,126.9615,17294.0
2022-10-12 15:25:00,127.63,127.94,127.59,127.62,15348.0,126.9416,127.25,126.9019,126.9317,15348.0
2022-10-12 15:30:00,127.63,128.03,127.5,127.98,30446.0,126.9416,127.3395,126.8123,127.2898,30446.0
2022-10-12 15:35:00,128.01,128.17,127.85,128.11,30068.0,127.3196,127.4787,127.1605,127.4191,30068.0
2022-10-12 15:40:00,128.15,128.17,127.94,128.08,28906.0,127.4588,127.4787,127.25,127.3892,28906.0
2022-10-12 15:45:00,128.08,128.15,127.72,127.73,19418.0,127.3892,127.4588,127.0312,127.0411,19418.0
2022-10-12 15:50:00,127.7,127.84,127.56,127.76,28844.0,127.0113,127.1505,126.872,127.0709,28844.0
2022-10-12 15:55:00,127.78,127.84,127.41,127.5,45217.0,127.0908,127.1505,126.7228,126.8123,45217.0
2022-10-13 09:30:00,123.69,124.71,123.46,123.97,60740.0,123.0229,124.0374,122.7941,123.3014,60740.0
2022-10-13 09:35:00,124.1,124.17,123.12,123.57,49039.0,123.4307,123.5003,122.456,122.9035,49039.0
2022-10-13 09:40:00,123.43,123.6,122.54,123.39,55195.0,122.7643,122.9334,121.8791,122.7245,55195.0
2022-10-13 09:45:00,123.22,125.0,123.09,124.9,34909.0,122.5554,124.3258,122.4261,124.2264,34909.0
2022-10-13 09:50:00,124.88,125.43,124.6,124.84,31453.0,124.2065,124.7535,123.928,124.1667,31453.0
2022-10-13 09:55:00,124.92,125.03,124.36,124.59,21462.0,124.2463,124.3557,123.6893,123.918,21462.0
2022-10-13 10:00:00,124.58,125.14,124.34,125.11,25483.0,123.9081,124.4651,123.6694,124.4352,25483.0
2022-10-13 10:05:00,125.13,125.71,124.66,125.44,32507.0,124.4551,125.032,123.9877,124.7635,32507.0
2022-10-13 10:10:00,125.32,125.71,125.11,125.5,28065.0,124.6441,125.032,124.4352,124.8231,28065.0
2022-10-13 10:15:00,125.47,125.47,124.95,125.07,24773.0,124.7933,124.7933,124.2761,124.3955,24773.0
2022-10-13 10:20:00,125.05,125.14,124.71,124.9,18128.0,124.3756,124.4651,124.0374,124.2264,18128.0
2022-10-13 10:25:00,124.84,124.98,124.31,124.93,15594.0,124.1667,124.3059,123.6396,124.2562,15594.0
2022-10-13 10:30:00,124.9,125.68,124.79,125.14,43605.0,124.2264,125.0022,124.117,124.4651,43605.0
2022-10-13 10:35:00,125.1,125.47,124.92,125.18,22368.0,124.4253,124.7933,124.2463,124.5049,22368.0
2022-10-13 10:40:00,125.16,125.42,124.98,125.13,15061.0,124.485,124.7436,124.3059,124.4551,15061.0
2022-10-13 10:45:00,125.09,125.73,125.09,125.48,12704.0,124.4153,125.0519,124.4153,124.8032,12704.0
2022-10-13 10:50:00,125.57,125.59,124.92,125.14,18884.0,124.8928,124.9126,124.2463,124.4651,18884.0
2022-10-13 10:55:00,125.11,125.51,124.79,124.82,20550.0,124.4352,124.8331,124.117,124.1468,20550.0
2022-10-13 11:00:00,124.8,125.1,124.47,125.1,25663.0,124.1269,124.4253,123.7987,124.4253,25663.0
2022-10-13 11:05:00,125.14,126.76,125.14,126.73,31765.0,124.4651,126.0763,124.4651,126.0465,31765.0
2022-10-13 11:10:00,126.64,127.33,126.53,127.28,18771.0,125.957,126.6433,125.8476,126.5935,18771.0
2022-10-13 11:15:00,127.32,128.5,127.03,128.13,33664.0,126.6333,127.807,126.3449,127.439,33664.0
2022-10-13 11:20:00,128.16,130.05,128.16,128.66,41971.0,127.4688,129.3486,127.4688,127.9661,41971.0
2022-10-13 11:25:00,128.71,128.88,128.18,128.7,30443.0,128.0158,128.1849,127.4887,128.0059,30443.0
2022-10-13 11:30:00,128.68,128.8,127.95,128.22,16028.0,127.986,128.1053,127.2599,127.5285,16028.0
2022-10-13 11:35:00,128.3,130.29,128.3,129.96,46483.0,127.608,129.5873,127.608,129.2591,46483.0
2022-10-13 11:40:00,130.0,130.69,129.46,129.5,29226.0,129.2989,129.9851,128.7618,128.8016,29226.0
2022-10-13 11:45:00,129.6,129.85,129.35,129.59,19856.0,128.901,129.1497,128.6524,128.8911,19856.0
2022-10-13 11:50:00,129.46,129.88,129.25,129.63,23204.0,128.7618,129.1795,128.5529,128.9309,23204.0
2022-10-13 11:55:00,129.64,129.8,129.2,129.38,16933.0,128.9408,129.0999,128.5032,128.6822,16933.0
2022-10-13 12:00:00,129.44,129.84,129.27,129.77,11271.0,128.7419,129.1397,128.5728,129.0701,11271.0
2022-10-13 12:05:00,129.81,129.83,129.33,129.46,15369.0,129.1099,129.1298,128.6325,128.7618,15369.0
2022-10-13 12:10:00,129.46,129.46,128.63,128.78,13317.0,128.7618,128.7618,127.9363,128.0854,13317.0
2022-10-13 12:15:00,128.78,128.95,128.24,128.42,16910.0,128.0854,128.2545,127.5484,127.7274,16910.0
2022-10-13 12:20:00,128.41,128.64,128.19,128.43,14509.0,127.7174,127.9462,127.4986,127.7373,14509.0
2022-10-13 12:25:00,128.39,128.93,128.32,128.66,19143.0,127.6975,128.2346,127.6279,127.9661,19143.0
2022-10-13 12:30:00,128.74,129.02,128.6,128.92,18695.0,128.0457,128.3242,127.9064,128.2247,18695.0
2022-10-13 12:35:00,128.95,129.02,128.81,128.81,110151.0,128.2545,128.3242,128.1153,128.1153,110151.0
2022-10-13 12:40:00,128.8,129.22,128.74,129.1,15082.0,128.1053,128.5231,128.0457,128.4037,15082.0
2022-10-13 12:45:00,129.09,129.11,128.81,129.06,10586.0,128.3938,128.4137,128.1153,128.3639,10586.0
2022-10-13 12:50:00,128.98,129.31,128.93,128.93,15409.0,128.2844,128.6126,128.2346,128.2346,15409.0
2022-10-13 12:55:00,128.91,129.37,128.87,129.33,13799.0,128.2147,128.6723,128.175,128.6325,13799.0
2022-10-13 13:00:00,129.43,130.35,129.43,130.35,22117.0,128.7319,129.647,128.7319,129.647,22117.0
2022-10-13 13:05:00,130.35,130.35,129.79,129.79,9716.0,129.647,129.647,129.09,129.09,9716.0
2022-10-13 13:10:00,129.78,130.02,129.7,129.79,19139.0,129.0801,129.3188,129.0005,129.09,19139.0
2022-10-13 13:15:00,129.87,130.05,129.75,129.95,8166.0,129.1696,129.3486,129.0502,129.2491,8166.0
2022-10-13 13:20:00,129.92,130.49,129.92,130.44,7602.0,129.2193,129.7862,129.2193,129.7365,7602.0
2022-10-13 13:25:00,130.4,130.74,130.26,130.56,13691.0,129.6967,130.0349,129.5575,129.8558,13691.0
2022-10-13 13:30:00,130.69,130.98,130.45,130.79,15319.0,129.9851,130.2736,129.7464,130.0846,15319.0
2022-10-13 13:35:00,130.85,130.87,130.32,130.43,22295.0,130.1443,130.1642,129.6171,129.7265,22295.0
2022-10-13 13:40:00,130.44,130.51,130.02,130.15,18341.0,129.7365,129.8061,129.3188,129.4481,18341.0
2022-10-13 13:45:00,130.16,130.21,129.85,129.86,18705.0,129.458,129.5077,129.1497,129.1596,18705.0
2022-10-13 13:50:00,129.95,130.33,129.9,130.27,10955.0,129.2491,129.6271,129.1994,129.5674,10955.0
2022-10-13 13:55:00,130.29,130.35,130.17,130.29,7924.0,129.5873,129.647,129.4679,129.5873,7924.0
2022-10-13 14:00:00,130.28,130.28,130.04,130.2,5606.0,129.5774,129.5774,129.3386,129.4978,5606.0
2022-10-13 14:05:00,130.24,130.33,129.95,130.08,8909.0,129.5376,129.6271,129.2491,129.3784,8909.0
2022-10-13 14:10:00,130.06,130.13,129.78,129.97,9187.0,129.3585,129.4282,129.0801,129.269,9187.0
2022-10-13 14:15:00,130.0,130.17,129.95,130.04,8428.0,129.2989,129.4679,129.2491,129.3386,8428.0
2022-10-13 14:20:00,130.05,130.18,129.97,130.05,9804.0,129.3486,129.4779,129.269,129.3486,9804.0
2022-10-13 14:25:00,130.01,130.01,129.42,129.45,9670.0,129.3088,129.3088,128.722,128.7518,9670.0
2022-10-13 14:30:00,129.44,129.65,129.41,129.49,7289.0,128.7419,128.9508,128.712,128.7916,7289.0
2022-10-13 14:35:00,129.52,129.86,129.49,129.77,7743.0,128.8215,129.1596,128.7916,129.0701,7743.0
2022-10-13 14:40:00,129.76,129.97,129.59,129.97,7440.0,129.0602,129.269,128.8911,129.269,7440.0
2022-10-13 14:45:00,130.02,130.23,129.94,130.05,12717.0,129.3188,129.5276,129.2392,129.3486,12717.0
2022-10-13 14:50:00,130.03,130.37,129.93,130.23,9960.0,129.3287,129.6669,129.2292,129.5276,9960.0
2022-10-13 14:55:00,130.25,130.52,130.18,130.39,21730.0,129.5475,129.8161,129.4779,129.6868,21730.0
2022-10-13 15:00:00,130.37,130.4,130.01,130.21,12758.0,129.6669,129.6967,129.3088,129.5077,12758.0
2022-10-13 15:05:00,130.28,130.86,130.26,130.82,14612.0,129.5774,130.1542,129.5575,130.1144,14612.0
2022-10-13 15:10:00,130.87,131.03,130.65,130.77,12950.0,130.1642,130.3233,129.9454,130.0647,12950.0
2022-10-13 15:15:00,130.77,131.13,130.61,131.03,8743.0,130.0647,130.4228,129.9056,130.3233,8743.0
2022-10-13 15:20:00,130.98,130.98,130.46,130.54,16958.0,130.2736,130.2736,129.7564,129.836,16958.0
2022-10-13 15:25:00,130.58,130.78,130.52,130.59,16923.0,129.8757,130.0747,129.8161,129.8857,16923.0
2022-10-13 15:30:00,130.55,130.96,130.22,130.32,18314.0,129.8459,130.2537,129.5177,129.6171,18314.0
2022-10-13 15:35:00,130.3,130.38,129.95,130.26,21811.0,129.5972,129.6768,129.2491,129.5575,21811.0
2022-10-13 15:40:00,130.23,130.44,129.97,130.38,23271.0,129.5276,129.7365,129.269,129.6768,23271.0
2022-10-13 15:45:00,130.36,130.47,130.23,130.36,10827.0,129.6569,129.7663,129.5276,129.6569,10827.0
2022-10-13 15:50:00,130.42,130.85,130.17,130.64,26835.0,129.7166,130.1443,129.4679,129.9354,26835.0
2022-10-13 15:55:00,130.61,130.61,130.19,130.27,36719.0,129.9056,129.9056,129.4878,129.5674,36719.0
2022-10-14 09:30:00,131.11,131.78,130.02,130.31,22083.0,130.4029,131.0693,129.3188,129.6072,22083.0
2022-10-14 09:35:00,130.44,131.58,130.34,131.43,18336.0,129.7365,130.8703,129.637,130.7212,18336.0
2022-10-14 09:40:00,131.46,131.5,129.92,129.92,17595.0,130.751,130.7908,129.2193,129.2193,17595.0
2022-10-14 09:45:00,129.83,129.92,129.09,129.77,30204.0,129.1298,129.2193,128.3938,129.0701,30204.0
2022-10-14 09:50:00,129.63,129.85,129.21,129.73,20055.0,128.9309,129.1497,128.5131,129.0303,20055.0
2022-10-14 09:55:00,129.97,130.14,129.65,129.78,8084.0,129.269,129.4381,128.9508,129.0801,8084.0
2022-10-14 10:00:00,129.61,129.66,128.55,129.26,26997.0,128.911,128.9607,127.8567,128.5629,26997.0
2022-10-14 10:05:00,129.33,129.69,128.75,128.91,7714.0,128.6325,128.9905,128.0556,128.2147,7714.0
2022-10-14 10:10:00,128.94,129.06,127.71,127.88,18034.0,128.2446,128.3639,127.0212,127.1903,18034.0
2022-10-14 10:15:00,127.85,128.18,127.73,127.88,11188.0,127.1605,127.4887,127.0411,127.1903,11188.0
2022-10-14 10:20:00,127.88,127.9,127.18,127.52,15337.0,127.1903,127.2102,126.4941,126.8322,15337.0
2022-10-14 10:25:00,127.64,128.47,127.49,128.35,16997.0,126.9516,127.7771,126.8024,127.6578,16997.0
2022-10-14 10:30:00,128.32,128.62,128.17,128.18,11517.0,127.6279,127.9263,127.4787,127.4887,11517.0
2022-10-14 10:35:00,128.13,128.66,128.02,128.22,7661.0,127.439,127.9661,127.3295,127.5285,7661.0
2022-10-14 10:40:00,128.38,128.5,127.5,127.54,15180.0,127.6876,127.807,126.8123,126.8521,15180.0
2022-10-14 10:45:00,127.48,127.92,127.46,127.6,10252.0,126.7925,127.2301,126.7726,126.9118,10252.0
2022-10-14 10:50:00,127.74,128.46,127.59,128.24,10086.0,127.0511,127.7672,126.9019,127.5484,10086.0
2022-10-14 10:55:00,128.22,128.57,128.15,128.48,7647.0,127.5285,127.8766,127.4588,127.7871,7647.0
2022-10-14 11:00:00,128.46,129.25,128.46,129.07,19595.0,127.7672,128.5529,127.7672,128.3739,19595.0
2022-10-14 11:05:00,129.11,129.12,128.52,128.67,13332.0,128.4137,128.4236,127.8268,127.976,13332.0
2022-10-14 11:10:00,128.76,128.81,128.33,128.35,10487.0,128.0656,128.1153,127.6379,127.6578,10487.0
2022-10-14 11:15:00,128.35,128.5,128.13,128.19,8086.0,127.6578,127.807,127.439,127.4986,8086.0
2022-10-14 11:20:00,128.13,128.73,128.12,128.59,17289.0,127.439,128.0357,127.429,127.8965,17289.0
2022-10-14 11:25:00,128.69,129.03,128.67,128.72,16286.0,127.9959,128.3341,127.976,128.0258,16286.0
2022-10-14 11:30:00,128.59,128.65,128.06,128.09,6247.0,127.8965,127.9561,127.3693,127.3992,6247.0
2022-10-14 11:35:00,128.13,128.51,128.03,128.51,6791.0,127.439,127.8169,127.3395,127.8169,6791.0
2022-10-14 11:40:00,128.56,128.62,127.9,128.07,7125.0,127.8666,127.9263,127.2102,127.3793,7125.0
2022-10-14 11:45:00,128.02,128.02,127.46,127.56,17528.0,127.3295,127.3295,126.7726,126.872,17528.0
2022-10-14 11:50:00,127.61,127.76,127.26,127.5,8320.0,126.9218,127.0709,126.5736,126.8123,8320.0
2022-10-14 11:55:00,127.59,127.94,127.59,127.68,5277.0,126.9019,127.25,126.9019,126.9914,5277.0
2022-10-14 12:00:00,127.47,128.26,127.47,128.22,9617.0,126.7825,127.5682,126.7825,127.5285,9617.0
2022-10-14 12:05:00,128.22,128.22,127.46,127.48,6955.0,127.5285,127.5285,126.7726,126.7925,6955.0
2022-10-14 12:10:00,127.48,127.75,127.37,127.42,5728.0,126.7925,127.061,126.683,126.7328,5728.0
2022-10-14 12:15:00,127.38,127.79,127.35,127.77,6300.0,126.693,127.1008,126.6632,127.0809,6300.0
2022-10-14 12:20:00,127.77,128.03,127.61,128.01,5654.0,127.0809,127.3395,126.9218,127.3196,5654.0
2022-10-14 12:25:00,127.99,128.2,127.92,128.2,12905.0,127.2997,127.5086,127.2301,127.5086,12905.0
2022-10-14 12:30:00,128.17,128.3,127.86,127.9,4129.0,127.4787,127.608,127.1704,127.2102,4129.0
2022-10-14 12:35:00,127.82,128.3,127.82,128.01,4269.0,127.1306,127.608,127.1306,127.3196,4269.0
2022-10-14 12:40:00,127.99,128.37,127.95,128.24,3742.0,127.2997,127.6777,127.2599,127.5484,3742.0
2022-10-14 12:45:00,128.23,128.31,127.98,127.99,4018.0,127.5384,127.618,127.2898,127.2997,4018.0
2022-10-14 12:50:00,127.94,128.14,127.74,128.1,4217.0,127.25,127.4489,127.0511,127.4091,4217.0
2022-10-14 12:55:00,128.0,128.13,127.94,128.06,3665.0,127.3097,127.439,127.25,127.3693,3665.0
2022-10-14 13:00:00,128.01,128.42,127.97,128.25,6120.0,127.3196,127.7274,127.2798,127.5583,6120.0
2022-10-14 13:05:00,128.21,128.21,127.93,128.05,6519.0,127.5185,127.5185,127.24,127.3594,6519.0
2022-10-14 13:10:00,128.13,128.27,128.06,128.09,6347.0,127.439,127.5782,127.3693,127.3992,6347.0
2022-10-14 13:15:00,128.13,128.39,128.13,128.24,3850.0,127.439,127.6975,127.439,127.5484,3850.0
2022-10-14 13:20:00,128.19,128.22,127.91,128.08,5575.0,127.4986,127.5285,127.2201,127.3892,5575.0
2022-10-14 13:25:00,128.02,128.04,127.86,128.01,4143.0,127.3295,127.3494,127.1704,127.3196,4143.0
2022-10-14 13:30:00,128.0,128.35,127.96,128.32,4429.0,127.3097,127.6578,127.2699,127.6279,4429.0
2022-10-14 13:35:00,128.31,128.39,128.11,128.37,4783.0,127.618,127.6975,127.4191,127.6777,4783.0
2022-10-14 13:40:00,128.36,128.54,128.1,128.11,6599.0,127.6677,127.8467,127.4091,127.4191,6599.0
2022-10-14 13:45:00,128.15,128.45,128.15,128.37,7623.0,127.4588,127.7572,127.4588,127.6777,7623.0
2022-10-14 13:50:00,128.31,128.4,128.19,128.4,4640.0,127.618,127.7075,127.4986,127.7075,4640.0
2022-10-14 13:55:00,128.42,128.65,128.37,128.6,10900.0,127.7274,127.9561,127.6777,127.9064,10900.0
2022-10-14 14:00:00,128.61,128.61,128.18,128.27,4671.0,127.9164,127.9164,127.4887,127.5782,4671.0
2022-10-14 14:05:00,128.28,128.39,128.06,128.17,8400.0,127.5881,127.6975,127.3693,127.4787,8400.0
2022-10-14 14:10:00,128.19,128.19,127.89,127.97,6830.0,127.4986,127.4986,127.2002,127.2798,6830.0
2022-10-14 14:15:00,127.94,128.1,127.59,127.67,10432.0,127.25,127.4091,126.9019,126.9814,10432.0
2022-10-14 14:20:00,127.67,127.92,127.58,127.92,5600.0,126.9814,127.2301,126.8919,127.2301,5600.0
2022-10-14 14:25:00,127.85,127.85,127.56,127.8,5700.0,127.1605,127.1605,126.872,127.1107,5700.0
2022-10-14 14:30:00,127.75,127.83,127.42,127.53,11940.0,127.061,127.1406,126.7328,126.8422,11940.0
2022-10-14 14:35:00,127.52,127.59,127.42,127.5,4800.0,126.8322,126.9019,126.7328,126.8123,4800.0
2022-10-14 14:40:00,127.49,127.58,127.31,127.49,8500.0,126.8024,126.8919,126.6234,126.8024,8500.0
2022-10-14 14:45:00,127.49,127.7,127.34,127.7,3988.0,126.8024,127.0113,126.6532,127.0113,3988.0
2022-10-14 14:50:00,127.68,127.79,127.6,127.74,4447.0,126.9914,127.1008,126.9118,127.0511,4447.0
2022-10-14 14:55:00,127.58,127.76,127.54,127.68,8700.0,126.8919,127.0709,126.8521,126.9914,8700.0
2022-10-14 15:00:00,127.79,127.99,127.76,127.84,8399.0,127.1008,127.2997,127.0709,127.1505,8399.0
2022-10-14 15:05:00,127.79,127.85,127.63,127.74,12372.0,127.1008,127.1605,126.9416,127.0511,12372.0
2022-10-14 15:10:00,127.71,127.87,127.47,127.52,8646.0,127.0212,127.1804,126.7825,126.8322,8646.0
2022-10-14 15:15:00,127.52,127.57,127.32,127.44,13566.0,126.8322,126.882,126.6333,126.7527,13566.0
2022-10-14 15:20:00,127.45,127.52,127.27,127.5,13760.0,126.7626,126.8322,126.5836,126.8123,13760.0
2022-10-14 15:25:00,127.43,127.55,127.29,127.52,6842.0,126.7427,126.8621,126.6035,126.8322,6842.0
2022-10-14 15:30:00,127.45,127.74,127.37,127.74,18829.0,126.7626,127.0511,126.683,127.0511,18829.0
2022-10-14 15:35:00,127.74,127.82,127.38,127.57,18569.0,127.0511,127.1306,126.693,126.882,18569.0
2022-10-14 15:40:00,127.6,127.6,127.4,127.55,17761.0,126.9118,126.9118,126.7129,126.8621,17761.0
2022-10-14 15:45:00,127.42,127.48,127.22,127.33,17558.0,126.7328,126.7925,126.5339,126.6433,17558.0
2022-10-14 15:50:00,127.37,127.48,126.87,127.04,46556.0,126.683,126.7925,126.1857,126.3548,46556.0
2022-10-14 15:55:00,127.03,127.03,126.54,126.81,45880.0,126.3449,126.3449,125.8575,126.1261,45880.0
2022-10-17 09:30:00,130.3,131.76,130.29,131.42,62153.0,129.5972,131.0494,129.5873,130.7112,62153.0
2022-10-17 09:35:00,131.41,131.79,131.05,131.72,28205.0,130.7013,131.0792,130.3432,131.0096,28205.0
2022-10-17 09:40:00,131.78,132.38,131.59,131.99,39204.0,131.0693,131.666,130.8803,131.2781,39204.0
2022-10-17 09:45:00,131.96,132.0,131.25,131.44,27069.0,131.2483,131.2881,130.5421,130.7311,27069.0
2022-10-17 09:50:00,131.5,131.9,131.18,131.83,30962.0,130.7908,131.1886,130.4725,131.119,30962.0
2022-10-17 09:55:00,131.91,131.92,131.08,131.38,26913.0,131.1986,131.2085,130.373,130.6714,26913.0
2022-10-17 10:00:00,131.35,131.71,131.27,131.44,16715.0,130.6416,130.9996,130.562,130.7311,16715.0
2022-10-17 10:05:00,131.43,131.68,131.02,131.11,23154.0,130.7212,130.9698,130.3134,130.4029,23154.0
2022-10-17 10:10:00,131.13,131.89,131.13,131.89,26574.0,130.4228,131.1787,130.4228,131.1787,26574.0
2022-10-17 10:15:00,131.93,132.08,131.76,132.03,16701.0,131.2185,131.3676,131.0494,131.3179,16701.0
2022-10-17 10:20:00,132.05,132.15,131.5,131.7,15973.0,131.3378,131.4373,130.7908,130.9897,15973.0
2022-10-17 10:25:00,131.77,131.77,131.5,131.65,15477.0,131.0593,131.0593,130.7908,130.94,15477.0
2022-10-17 10:30:00,131.67,131.8,131.17,131.17,20977.0,130.9599,131.0892,130.4626,130.4626,20977.0
2022-10-17 10:35:00,131.2,132.27,131.2,132.0,17459.0,130.4924,131.5566,130.4924,131.2881,17459.0
2022-10-17 10:40:00,131.98,132.0,131.66,131.72,29333.0,131.2682,131.2881,130.9499,131.0096,29333.0
2022-10-17 10:45:00,131.81,132.0,131.47,131.55,14411.0,131.0991,131.2881,130.7609,130.8405,14411.0
2022-10-17 10:50:00,131.48,131.51,131.0,131.11,28464.0,130.7709,130.8007,130.2935,130.4029,28464.0
2022-10-17 10:55:00,131.06,131.2,130.9,130.97,10645.0,130.3531,130.4924,130.194,130.2636,10645.0
2022-10-17 11:00:00,130.95,131.4,130.87,131.31,11302.0,130.2437,130.6913,130.1642,130.6018,11302.0
2022-10-17 11:05:00,131.32,131.5,131.05,131.1,9318.0,130.6117,130.7908,130.3432,130.3929,9318.0
2022-10-17 11:10:00,131.15,131.52,131.15,131.39,8832.0,130.4427,130.8107,130.4427,130.6814,8832.0
2022-10-17 11:15:00,131.36,131.38,131.05,131.18,6800.0,130.6515,130.6714,130.3432,130.4725,6800.0
2022-10-17 11:20:00,131.16,131.74,131.16,131.71,14181.0,130.4526,131.0295,130.4526,130.9996,14181.0
2022-10-17 11:25:00,131.71,132.24,131.7,132.2,23709.0,130.9996,131.5268,130.9897,131.487,23709.0
2022-10-17 11:30:00,132.26,132.65,132.2,132.56,29665.0,131.5467,131.9346,131.487,131.8451,29665.0
2022-10-17 11:35:00,132.56,132.65,132.38,132.64,16045.0,131.8451,131.9346,131.666,131.9246,16045.0
2022-10-17 11:40:00,132.69,133.13,132.66,133.0,18100.0,131.9744,132.412,131.9445,132.2827,18100.0
2022-10-17 11:45:00,133.0,133.21,132.91,133.2,8543.0,132.2827,132.4916,132.1932,132.4816,8543.0
2022-10-17 11:50:00,133.18,133.64,133.11,133.64,21630.0,132.4617,132.9192,132.3921,132.9192,21630.0
2022-10-17 11:55:00,133.68,133.79,133.4,133.71,17601.0,132.959,133.0684,132.6805,132.9889,17601.0
2022-10-17 12:00:00,133.71,133.8,133.4,133.4,14036.0,132.9889,133.0784,132.6805,132.6805,14036.0
2022-10-17 12:05:00,133.39,133.9,133.39,133.81,16020.0,132.6706,133.1778,132.6706,133.0883,16020.0
2022-10-17 12:10:00,133.8,133.83,133.34,133.65,17374.0,133.0784,133.1082,132.6209,132.9292,17374.0
2022-10-17 12:15:00,133.66,133.86,133.6,133.6,12876.0,132.9391,133.138,132.8794,132.8794,12876.0
2022-10-17 12:20:00,133.61,133.79,133.57,133.71,15798.0,132.8894,133.0684,132.8496,132.9889,15798.0
2022-10-17 12:25:00,133.68,134.07,133.67,133.85,11097.0,132.959,133.3469,132.9491,133.1281,11097.0
2022-10-17 12:30:00,133.85,133.99,133.73,133.98,10546.0,133.1281,133.2673,133.0087,133.2574,10546.0
2022-10-17 12:35:00,133.97,134.04,133.59,133.85,10481.0,133.2475,133.3171,132.8695,133.1281,10481.0
2022-10-17 12:40:00,133.86,133.86,133.48,133.58,11955.0,133.138,133.138,132.7601,132.8596,11955.0
2022-10-17 12:45:00,133.58,133.9,133.43,133.76,12982.0,132.8596,133.1778,132.7104,133.0386,12982.0
2022-10-17 12:50:00,133.79,134.04,133.76,134.01,7040.0,133.0684,133.3171,133.0386,133.2872,7040.0
2022-10-17 12:55:00,134.03,134.03,133.79,133.91,5924.0,133.3071,133.3071,133.0684,133.1878,5924.0
2022-10-17 13:00:00,133.89,133.97,133.66,133.97,11854.0,133.1679,133.2475,132.9391,133.2475,11854.0
2022-10-17 13:05:00,133.99,134.25,133.99,134.1,18943.0,133.2673,133.5259,133.2673,133.3768,18943.0
2022-10-17 13:10:00,134.11,134.22,134.06,134.17,9268.0,133.3867,133.4961,133.337,133.4464,9268.0
2022-10-17 13:15:00,134.14,134.25,133.81,133.87,12827.0,133.4165,133.5259,133.0883,133.148,12827.0
2022-10-17 13:20:00,133.88,134.3,133.84,134.29,13799.0,133.1579,133.5757,133.1182,133.5657,13799.0
2022-10-17 13:25:00,134.27,134.36,134.07,134.12,14812.0,133.5458,133.6354,133.3469,133.3966,14812.0
2022-10-17 13:30:00,134.13,134.18,133.96,134.14,10251.0,133.4066,133.4563,133.2375,133.4165,10251.0
2022-10-17 13:35:00,134.15,134.29,133.94,134.29,12938.0,133.4265,133.5657,133.2176,133.5657,12938.0
2022-10-17 13:40:00,134.31,134.34,134.17,134.26,11893.0,133.5856,133.6155,133.4464,133.5359,11893.0
2022-10-17 13:45:00,134.25,134.53,134.24,134.47,11198.0,133.5259,133.8044,133.516,133.7448,11198.0
2022-10-17 13:50:00,134.48,134.53,134.39,134.43,13505.0,133.7547,133.8044,133.6652,133.705,13505.0
2022-10-17 13:55:00,134.43,134.61,134.41,134.59,5921.0,133.705,133.884,133.6851,133.8641,5921.0
2022-10-17 14:00:00,134.59,134.78,134.28,134.32,11293.0,133.8641,134.0531,133.5558,133.5956,11293.0
2022-10-17 14:05:00,134.31,134.35,133.96,134.35,13218.0,133.5856,133.6254,133.2375,133.6254,13218.0
2022-10-17 14:10:00,134.34,134.47,134.27,134.36,8781.0,133.6155,133.7448,133.5458,133.6354,8781.0
2022-10-17 14:15:00,134.36,134.6,134.28,134.6,17175.0,133.6354,133.8741,133.5558,133.8741,17175.0
2022-10-17 14:20:00,134.6,134.61,134.34,134.37,10257.0,133.8741,133.884,133.6155,133.6453,10257.0
2022-10-17 14:25:00,134.4,134.4,134.06,134.3,16451.0,133.6751,133.6751,133.337,133.5757,16451.0
2022-10-17 14:30:00,134.32,134.32,134.0,134.02,12021.0,133.5956,133.5956,133.2773,133.2972,12021.0
2022-10-17 14:35:00,134.09,134.3,134.04,134.26,13330.0,133.3668,133.5757,133.3171,133.5359,13330.0
2022-10-17 14:40:00,134.31,134.5,134.24,134.47,10957.0,133.5856,133.7746,133.516,133.7448,10957.0
2022-10-17 14:45:00,134.49,134.5,134.37,134.42,8328.0,133.7646,133.7746,133.6453,133.695,8328.0
2022-10-17 14:50:00,134.41,134.41,134.17,134.25,12006.0,133.6851,133.6851,133.4464,133.5259,12006.0
2022-10-17 14:55:00,134.25,134.35,134.07,134.11,10957.0,133.5259,133.6254,133.3469,133.3867,10957.0
2022-10-17 15:00:00,134.13,134.13,133.65,133.71,19452.0,133.4066,133.4066,132.9292,132.9889,19452.0
2022-10-17 15:05:00,133.79,133.89,133.58,133.6,15545.0,133.0684,133.1679,132.8596,132.8794,15545.0
2022-10-17 15:10:00,133.6,133.95,133.57,133.92,18410.0,132.8794,133.2276,132.8496,133.1977,18410.0
2022-10-17 15:15:00,133.93,134.01,133.69,133.84,18125.0,133.2077,133.2872,132.969,133.1182,18125.0
2022-10-17 15:20:00,133.85,134.29,133.68,134.29,27161.0,133.1281,133.5657,132.959,133.5657,27161.0
2022-10-17 15:25:00,134.27,134.3,134.09,134.21,15175.0,133.5458,133.5757,133.3668,133.4862,15175.0
2022-10-17 15:30:00,134.22,134.31,133.98,134.17,20887.0,133.4961,133.5856,133.2574,133.4464,20887.0
2022-10-17 15:35:00,134.15,134.19,134.04,134.16,25457.0,133.4265,133.4663,133.3171,133.4364,25457.0
2022-10-17 15:40:00,134.16,134.43,134.07,134.37,25353.0,133.4364,133.705,133.3469,133.6453,25353.0
2022-10-17 15:45:00,134.35,134.44,134.17,134.17,22419.0,133.6254,133.7149,133.4464,133.4464,22419.0
2022-10-17 15:50:00,134.2,134.49,134.1,134.18,56322.0,133.4762,133.7646,133.3768,133.4563,56322.0
2022-10-17 15:55:00,134.2,134.2,133.86,134.06,50218.0,133.4762,133.4762,133.138,133.337,50218.0
2022-10-18 09:30:00,137.14,137.8,136.65,136.8,49084.0,136.4004,137.0568,135.913,136.0622,49084.0
2022-10-18 09:35:00,136.8,137.07,135.67,135.99,41134.0,136.0622,136.3307,134.9383,135.2566,41134.0
2022-10-18 09:40:00,135.94,136.1,135.19,135.43,31711.0,135.2068,135.366,134.4609,134.6996,31711.0
2022-10-18 09:45:00,135.38,135.56,134.76,135.47,40328.0,134.6498,134.8289,134.0332,134.7394,40328.0
2022-10-18 09:50:00,135.46,135.68,134.58,134.66,24408.0,134.7294,134.9482,133.8542,133.9337,24408.0
2022-10-18 09:55:00,134.67,135.28,134.67,135.17,28830.0,133.9437,134.5504,133.9437,134.441,28830.0
2022-10-18 10:00:00,135.18,135.54,134.83,135.37,41013.0,134.4509,134.809,134.1028,134.6399,41013.0
2022-10-18 10:05:00,135.37,135.88,135.21,135.73,11789.0,134.6399,135.1472,134.4808,134.998,11789.0
2022-10-18 10:10:00,135.69,135.82,135.35,135.66,11156.0,134.9582,135.0875,134.62,134.9283,11156.0
2022-10-18 10:15:00,135.64,135.96,135.24,135.71,12780.0,134.9084,135.2267,134.5106,134.9781,12780.0
2022-10-18 10:20:00,135.69,135.69,135.15,135.27,7013.0,134.9582,134.9582,134.4211,134.5404,7013.0
2022-10-18 10:25:00,135.3,135.45,134.62,134.64,11558.0,134.5703,134.7195,133.8939,133.9138,11558.0
2022-10-18 10:30:00,134.6,134.67,134.06,134.32,24371.0,133.8741,133.9437,133.337,133.5956,24371.0
2022-10-18 10:35:00,134.31,134.33,133.76,133.92,15483.0,133.5856,133.6055,133.0386,133.1977,15483.0
2022-10-18 10:40:00,133.93,134.45,133.92,134.32,7500.0,133.2077,133.7249,133.1977,133.5956,7500.0
2022-10-18 10:45:00,134.34,134.49,134.13,134.36,15531.0,133.6155,133.7646,133.4066,133.6354,15531.0
2022-10-18 10:50:00,134.32,134.39,133.93,134.01,9756.0,133.5956,133.6652,133.2077,133.2872,9756.0
2022-10-18 10:55:00,133.96,133.96,133.49,133.6,14383.0,133.2375,133.2375,132.77,132.8794,14383.0
2022-10-18 11:00:00,133.52,133.89,133.25,133.83,10118.0,132.7999,133.1679,132.5313,133.1082,10118.0
2022-10-18 11:05:00,133.83,133.98,132.85,133.0,21784.0,133.1082,133.2574,132.1335,132.2827,21784.0
2022-10-18 11:10:00,132.97,132.97,131.95,132.15,31211.0,132.2528,132.2528,131.2383,131.4373,31211.0
2022-10-18 11:15:00,132.14,132.66,132.1,132.48,13558.0,131.4273,131.9445,131.3875,131.7655,13558.0
2022-10-18 11:20:00,132.45,132.54,132.09,132.28,9447.0,131.7357,131.8252,131.3776,131.5666,9447.0
2022-10-18 11:25:00,132.28,132.34,131.91,132.02,12238.0,131.5666,131.6262,131.1986,131.308,12238.0
2022-10-18 11:30:00,131.96,132.29,131.94,132.19,8294.0,131.2483,131.5765,131.2284,131.4771,8294.0
2022-10-18 11:35:00,132.2,132.24,131.41,131.59,15365.0,131.487,131.5268,130.7013,130.8803,15365.0
2022-10-18 11:40:00,131.69,132.03,131.47,132.03,11945.0,130.9798,131.3179,130.7609,131.3179,11945.0
2022-10-18 11:45:00,132.05,132.29,131.95,132.26,6976.0,131.3378,131.5765,131.2383,131.5467,6976.0
2022-10-18 11:50:00,132.21,132.51,132.2,132.43,10454.0,131.4969,131.7953,131.487,131.7158,10454.0
2022-10-18 11:55:00,132.43,132.69,132.21,132.59,7122.0,131.7158,131.9744,131.4969,131.8749,7122.0
2022-10-18 12:00:00,132.55,132.63,132.45,132.54,7231.0,131.8351,131.9147,131.7357,131.8252,7231.0
2022-10-18 12:05:00,132.57,133.02,132.28,132.92,15548.0,131.855,132.3026,131.5666,132.2031,15548.0
2022-10-18 12:10:00,133.0,133.54,132.95,133.54,10607.0,132.2827,132.8198,132.233,132.8198,10607.0
2022-10-18 12:15:00,133.52,133.67,133.29,133.59,11687.0,132.7999,132.9491,132.5711,132.8695,11687.0
2022-10-18 12:20:00,133.5,133.5,133.0,133.02,6120.0,132.78,132.78,132.2827,132.3026,6120.0
2022-10-18 12:25:00,133.02,133.12,132.78,133.06,5724.0,132.3026,132.402,132.0639,132.3424,5724.0
2022-10-18 12:30:00,133.05,133.22,132.84,133.19,8782.0,132.3324,132.5015,132.1235,132.4717,8782.0
2022-10-18 12:35:00,133.25,133.68,133.25,133.52,16651.0,132.5313,132.959,132.5313,132.7999,16651.0
2022-10-18 12:40:00,133.52,133.92,133.51,133.65,7158.0,132.7999,133.1977,132.7899,132.9292,7158.0
2022-10-18 12:45:00,133.64,133.64,133.36,133.49,5819.0,132.9192,132.9192,132.6407,132.77,5819.0
2022-10-18 12:50:00,133.53,133.69,133.43,133.63,8101.0,132.8098,132.969,132.7104,132.9093,8101.0
2022-10-18 12:55:00,133.59,133.6,133.03,133.06,8920.0,132.8695,132.8794,132.3125,132.3424,8920.0
2022-10-18 13:00:00,133.09,133.16,132.5,132.58,12248.0,132.3722,132.4418,131.7854,131.865,12248.0
2022-10-18 13:05:00,132.54,132.9,132.53,132.65,12665.0,131.8252,132.1832,131.8152,131.9346,12665.0
2022-10-18 13:10:00,132.74,133.22,132.66,133.17,7010.0,132.0241,132.5015,131.9445,132.4518,7010.0
2022-10-18 13:15:00,133.17,133.32,133.09,133.18,9787.0,132.4518,132.601,132.3722,132.4617,9787.0
2022-10-18 13:20:00,133.15,133.38,133.0,133.22,8030.0,132.4319,132.6606,132.2827,132.5015,8030.0
2022-10-18 13:25:00,133.26,133.6,133.22,133.46,6300.0,132.5413,132.8794,132.5015,132.7402,6300.0
2022-10-18 13:30:00,133.5,133.96,133.4,133.96,13917.0,132.78,133.2375,132.6805,133.2375,13917.0
2022-10-18 13:35:00,133.92,133.95,133.69,133.76,7285.0,133.1977,133.2276,132.969,133.0386,7285.0
2022-10-18 13:40:00,133.88,133.9,133.64,133.76,6050.0,133.1579,133.1778,132.9192,133.0386,6050.0
2022-10-18 13:45:00,133.73,133.83,133.47,133.73,3712.0,133.0087,133.1082,132.7502,133.0087,3712.0
2022-10-18 13:50:00,133.81,133.99,133.73,133.99,5527.0,133.0883,133.2673,133.0087,133.2673,5527.0
2022-10-18 13:55:00,134.01,134.09,133.66,133.8,14871.0,133.2872,133.3668,132.9391,133.0784,14871.0
2022-10-18 14:00:00,133.78,133.85,133.51,133.55,12576.0,133.0585,133.1281,132.7899,132.8297,12576.0
2022-10-18 14:05:00,133.5,133.82,133.46,133.55,5000.0,132.78,133.0983,132.7402,132.8297,5000.0
2022-10-18 14:10:00,133.57,133.75,133.57,133.59,4000.0,132.8496,133.0286,132.8496,132.8695,4000.0
2022-10-18 14:15:00,133.58,133.66,133.44,133.52,5763.0,132.8596,132.9391,132.7203,132.7999,5763.0
2022-10-18 14:20:00,133.52,133.71,133.41,133.68,6674.0,132.7999,132.9889,132.6905,132.959,6674.0
2022-10-18 14:25:00,133.67,133.81,133.5,133.73,7696.0,132.9491,133.0883,132.78,133.0087,7696.0
2022-10-18 14:30:00,133.75,133.75,133.47,133.59,6350.0,133.0286,133.0286,132.7502,132.8695,6350.0
2022-10-18 14:35:00,133.58,133.69,133.0,133.09,10183.0,132.8596,132.969,132.2827,132.3722,10183.0
2022-10-18 14:40:00,133.15,133.19,132.56,132.56,5474.0,132.4319,132.4717,131.8451,131.8451,5474.0
2022-10-18 14:45:00,132.62,132.74,132.14,132.43,18596.0,131.9047,132.0241,131.4273,131.7158,18596.0
2022-10-18 14:50:00,132.37,132.75,132.28,132.65,8575.0,131.6561,132.034,131.5666,131.9346,8575.0
2022-10-18 14:55:00,132.65,133.04,132.6,132.93,12865.0,131.9346,132.3225,131.8848,132.2131,12865.0
2022-10-18 15:00:00,132.95,132.95,132.46,132.59,10782.0,132.233,132.233,131.7456,131.8749,10782.0
2022-10-18 15:05:00,132.56,132.82,132.53,132.62,7153.0,131.8451,132.1037,131.8152,131.9047,7153.0
2022-10-18 15:10:00,132.61,132.73,132.43,132.49,6230.0,131.8948,132.0141,131.7158,131.7754,6230.0
2022-10-18 15:15:00,132.48,132.73,132.38,132.55,11517.0,131.7655,132.0141,131.666,131.8351,11517.0
2022-10-18 15:20:00,132.6,132.69,132.39,132.68,13845.0,131.8848,131.9744,131.676,131.9644,13845.0
2022-10-18 15:25:00,132.66,132.77,132.44,132.74,13311.0,131.9445,132.0539,131.7257,132.0241,13311.0
2022-10-18 15:30:00,132.72,133.19,132.64,133.09,20737.0,132.0042,132.4717,131.9246,132.3722,20737.0
2022-10-18 15:35:00,133.11,133.11,132.69,132.9,12525.0,132.3921,132.3921,131.9744,132.1832,12525.0
2022-10-18 15:40:00,132.97,133.18,132.8,133.12,13931.0,132.2528,132.4617,132.0838,132.402,13931.0
2022-10-18 15:45:00,133.1,133.13,132.86,132.91,14983.0,132.3821,132.412,132.1434,132.1932,14983.0
2022-10-18 15:50:00,132.97,133.18,132.54,132.65,45828.0,132.2528,132.4617,131.8252,131.9346,45828.0
2022-10-18 15:55:00,132.65,132.77,132.37,132.77,34913.0,131.9346,132.0539,131.6561,132.0539,34913.0
2022-10-19 09:30:00,132.86,135.3,132.86,135.11,91214.0,132.1434,134.5703,132.1434,134.3813,91214.0
2022-10-19 09:35:00,135.08,135.73,134.86,134.89,46768.0,134.3515,134.998,134.1327,134.1625,46768.0
2022-10-19 09:40:00,134.75,134.91,133.77,134.15,37626.0,134.0232,134.1824,133.0485,133.4265,37626.0
2022-10-19 09:45:00,134.07,134.19,133.4,133.55,29482.0,133.3469,133.4663,132.6805,132.8297,29482.0
2022-10-19 09:50:00,133.47,134.45,133.45,134.17,22950.0,132.7502,133.7249,132.7303,133.4464,22950.0
2022-10-19 09:55:00,134.04,134.32,133.16,133.16,26644.0,133.3171,133.5956,132.4418,132.4418,26644.0
2022-10-19 10:00:00,133.15,133.26,132.72,133.07,38495.0,132.4319,132.5413,132.0042,132.3523,38495.0
2022-10-19 10:05:00,133.07,133.78,133.02,133.47,28583.0,132.3523,133.0585,132.3026,132.7502,28583.0
2022-10-19 10:10:00,133.54,134.12,132.81,133.97,27717.0,132.8198,133.3966,132.0937,133.2475,27717.0
2022-10-19 10:15:00,133.96,135.0,133.94,134.9,32220.0,133.2375,134.2719,133.2176,134.1724,32220.0
2022-10-19 10:20:00,134.87,136.22,134.84,136.08,48448.0,134.1426,135.4853,134.1128,135.3461,48448.0
2022-10-19 10:25:00,136.04,136.74,135.89,136.43,33814.0,135.3063,136.0025,135.1571,135.6942,33814.0
2022-10-19 10:30:00,136.52,136.56,136.08,136.21,27985.0,135.7837,135.8235,135.3461,135.4754,27985.0
2022-10-19 10:35:00,136.2,136.39,135.94,136.38,18816.0,135.4654,135.6544,135.2068,135.6445,18816.0
2022-10-19 10:40:00,136.44,136.49,136.21,136.48,22865.0,135.7041,135.7539,135.4754,135.7439,22865.0
2022-10-19 10:45:00,136.49,136.99,136.21,136.24,32798.0,135.7539,136.2512,135.4754,135.5052,32798.0
2022-10-19 10:50:00,136.22,136.22,135.45,135.52,15906.0,135.4853,135.4853,134.7195,134.7891,15906.0
2022-10-19 10:55:00,135.5,135.5,134.89,134.96,22310.0,134.7692,134.7692,134.1625,134.2321,22310.0
2022-10-19 11:00:00,134.92,135.2,134.72,134.97,14113.0,134.1923,134.4708,133.9934,134.2421,14113.0
2022-10-19 11:05:00,134.99,135.56,134.99,135.36,15475.0,134.262,134.8289,134.262,134.63,15475.0
2022-10-19 11:10:00,135.37,135.77,135.17,135.24,13680.0,134.6399,135.0377,134.441,134.5106,13680.0
2022-10-19 11:15:00,135.25,135.9,135.2,135.79,13180.0,134.5206,135.167,134.4708,135.0576,13180.0
2022-10-19 11:20:00,135.77,135.86,135.23,135.26,9065.0,135.0377,135.1273,134.5007,134.5305,9065.0
2022-10-19 11:25:00,135.14,135.47,134.99,135.38,12044.0,134.4111,134.7394,134.262,134.6498,12044.0
2022-10-19 11:30:00,135.37,135.46,135.17,135.21,9079.0,134.6399,134.7294,134.441,134.4808,9079.0
2022-10-19 11:35:00,135.18,135.53,134.8,135.51,8558.0,134.4509,134.799,134.073,134.7791,8558.0
2022-10-19 11:40:00,135.53,135.7,135.23,135.26,7622.0,134.799,134.9681,134.5007,134.5305,7622.0
2022-10-19 11:45:00,135.34,135.53,135.31,135.38,7230.0,134.6101,134.799,134.5802,134.6498,7230.0
2022-10-19 11:50:00,135.36,135.52,135.22,135.29,10976.0,134.63,134.7891,134.4907,134.5603,10976.0
2022-10-19 11:55:00,135.25,135.51,135.25,135.48,9796.0,134.5206,134.7791,134.5206,134.7493,9796.0
2022-10-19 12:00:00,135.54,135.64,134.91,135.14,19615.0,134.809,134.9084,134.1824,134.4111,19615.0
2022-10-19 12:05:00,135.08,135.24,134.74,134.8,9781.0,134.3515,134.5106,134.0133,134.073,9781.0
2022-10-19 12:10:00,134.79,134.95,134.51,134.83,10215.0,134.063,134.2222,133.7845,134.1028,10215.0
2022-10-19 12:15:00,134.81,135.04,134.65,134.9,10957.0,134.0829,134.3117,133.9238,134.1724,10957.0
2022-10-19 12:20:00,134.92,134.97,134.59,134.65,7942.0,134.1923,134.2421,133.8641,133.9238,7942.0
2022-10-19 12:25:00,134.62,134.62,134.21,134.21,16734.0,133.8939,133.8939,133.4862,133.4862,16734.0
2022-10-19 12:30:00,134.17,134.51,134.11,134.36,15322.0,133.4464,133.7845,133.3867,133.6354,15322.0
2022-10-19 12:35:00,134.32,134.44,134.07,134.14,12330.0,133.5956,133.7149,133.3469,133.4165,12330.0
2022-10-19 12:40:00,134.11,134.13,133.65,133.75,19905.0,133.3867,133.4066,132.9292,133.0286,19905.0
2022-10-19 12:45:00,133.73,133.82,133.49,133.74,16269.0,133.0087,133.0983,132.77,133.0187,16269.0
2022-10-19 12:50:00,133.66,133.91,133.64,133.73,11293.0,132.9391,133.1878,132.9192,133.0087,11293.0
2022-10-19 12:55:00,133.65,133.72,133.46,133.68,9781.0,132.9292,132.9988,132.7402,132.959,9781.0
2022-10-19 13:00:00,133.63,133.79,132.96,132.97,16408.0,132.9093,133.0684,132.2429,132.2528,16408.0
2022-10-19 13:05:00,132.91,133.15,132.66,132.8,17758.0,132.1932,132.4319,131.9445,132.0838,17758.0
2022-10-19 13:10:00,132.78,132.79,132.44,132.59,13791.0,132.0639,132.0738,131.7257,131.8749,13791.0
2022-10-19 13:15:00,132.6,132.69,132.36,132.42,31546.0,131.8848,131.9744,131.6461,131.7058,31546.0
2022-10-19 13:20:00,132.43,132.73,132.28,132.51,21626.0,131.7158,132.0141,131.5666,131.7953,21626.0
2022-10-19 13:25:00,132.51,132.69,132.45,132.59,18700.0,131.7953,131.9744,131.7357,131.8749,18700.0
2022-10-19 13:30:00,132.58,133.03,132.56,132.82,11410.0,131.865,132.3125,131.8451,132.1037,11410.0
2022-10-19 13:35:00,132.8,132.91,132.43,132.66,15228.0,132.0838,132.1932,131.7158,131.9445,15228.0
2022-10-19 13:40:00,132.65,133.12,132.58,133.07,11193.0,131.9346,132.402,131.865,132.3523,11193.0
2022-10-19 13:45:00,133.1,133.13,132.91,132.99,9346.0,132.3821,132.412,132.1932,132.2727,9346.0
2022-10-19 13:50:00,133.01,133.14,132.83,133.04,11984.0,132.2926,132.4219,132.1136,132.3225,11984.0
2022-10-19 13:55:00,133.09,133.17,132.88,133.13,8518.0,132.3722,132.4518,132.1633,132.412,8518.0
2022-10-19 14:00:00,133.18,133.57,132.97,133.44,14077.0,132.4617,132.8496,132.2528,132.7203,14077.0
2022-10-19 14:05:00,133.47,133.6,133.28,133.47,13772.0,132.7502,132.8794,132.5612,132.7502,13772.0
2022-10-19 14:10:00,133.45,133.6,133.3,133.41,15143.0,132.7303,132.8794,132.5811,132.6905,15143.0
2022-10-19 14:15:00,133.37,133.58,133.26,133.38,21816.0,132.6507,132.8596,132.5413,132.6606,21816.0
2022-10-19 14:20:00,133.37,133.41,133.18,133.41,9903.0,132.6507,132.6905,132.4617,132.6905,9903.0
2022-10-19 14:25:00,133.41,133.64,133.34,133.54,9072.0,132.6905,132.9192,132.6209,132.8198,9072.0
2022-10-19 14:30:00,133.58,133.68,133.39,133.68,14622.0,132.8596,132.959,132.6706,132.959,14622.0
2022-10-19 14:35:00,133.72,133.75,133.44,133.44,9314.0,132.9988,133.0286,132.7203,132.7203,9314.0
2022-10-19 14:40:00,133.45,133.61,133.22,133.35,12105.0,132.7303,132.8894,132.5015,132.6308,12105.0
2022-10-19 14:45:00,133.32,133.4,132.98,133.08,15703.0,132.601,132.6805,132.2628,132.3623,15703.0
2022-10-19 14:50:00,133.01,133.08,132.9,132.97,11846.0,132.2926,132.3623,132.1832,132.2528,11846.0
2022-10-19 14:55:00,132.95,133.0,132.7,132.78,16514.0,132.233,132.2827,131.9843,132.0639,16514.0
2022-10-19 15:00:00,132.79,133.14,132.71,132.72,13610.0,132.0738,132.4219,131.9942,132.0042,13610.0
2022-10-19 15:05:00,132.75,132.9,132.5,132.78,18705.0,132.034,132.1832,131.7854,132.0639,18705.0
2022-10-19 15:10:00,132.82,133.15,132.8,133.04,13557.0,132.1037,132.4319,132.0838,132.3225,13557.0
2022-10-19 15:15:00,133.02,133.33,132.85,132.93,24199.0,132.3026,132.6109,132.1335,132.2131,24199.0
2022-10-19 15:20:00,132.94,133.09,132.79,132.79,16402.0,132.223,132.3722,132.0738,132.0738,16402.0
2022-10-19 15:25:00,132.79,132.87,132.33,132.46,27077.0,132.0738,132.1534,131.6163,131.7456,27077.0
2022-10-19 15:30:00,132.46,132.83,132.22,132.83,28201.0,131.7456,132.1136,131.5069,132.1136,28201.0
2022-10-19 15:35:00,132.81,132.81,132.53,132.57,18779.0,132.0937,132.0937,131.8152,131.855,18779.0
2022-10-19 15:40:00,132.6,132.77,132.48,132.53,18581.0,131.8848,132.0539,131.7655,131.8152,18581.0
2022-10-19 15:45:00,132.59,132.81,132.46,132.68,20937.0,131.8749,132.0937,131.7456,131.9644,20937.0
2022-10-19 15:50:00,132.67,133.08,132.55,133.03,42780.0,131.9545,132.3623,131.8351,132.3125,42780.0
2022-10-19 15:55:00,133.01,133.25,132.91,133.21,27780.0,132.2926,132.5313,132.1932,132.4916,27780.0
2022-10-20 09:30:00,132.97,134.27,132.86,133.96,22979.0,132.2528,133.5458,132.1434,133.2375,22979.0
2022-10-20 09:35:00,133.91,134.21,133.37,133.5,12442.0,133.1878,133.4862,132.6507,132.78,12442.0
2022-10-20 09:40:00,133.47,134.5,133.31,134.43,21018.0,132.7502,133.7746,132.591,133.705,21018.0
2022-10-20 09:45:00,134.39,134.97,134.2,134.78,23124.0,133.6652,134.2421,133.4762,134.0531,23124.0
2022-10-20 09:50:00,134.79,135.44,134.77,134.8,21388.0,134.063,134.7095,134.0431,134.073,21388.0
2022-10-20 09:55:00,134.78,135.2,134.69,134.75,15991.0,134.0531,134.4708,133.9636,134.0232,15991.0
2022-10-20 10:00:00,134.77,135.56,134.62,135.34,11595.0,134.0431,134.8289,133.8939,134.6101,11595.0
2022-10-20 10:05:00,135.45,135.74,135.41,135.68,18669.0,134.7195,135.0079,134.6797,134.9482,18669.0
2022-10-20 10:10:00,135.68,135.95,135.68,135.88,24215.0,134.9482,135.2168,134.9482,135.1472,24215.0
2022-10-20 10:15:00,135.98,136.49,135.78,136.48,24267.0,135.2466,135.7539,135.0477,135.7439,24267.0
2022-10-20 10:20:00,136.5,136.76,136.07,136.17,31360.0,135.7638,136.0224,135.3361,135.4356,31360.0
2022-10-20 10:25:00,136.19,136.48,135.98,136.44,22757.0,135.4555,135.7439,135.2466,135.7041,22757.0
2022-10-20 10:30:00,136.45,136.59,135.69,135.86,92516.0,135.7141,135.8533,134.9582,135.1273,92516.0
2022-10-20 10:35:00,135.88,136.0,135.56,136.0,23370.0,135.1472,135.2665,134.8289,135.2665,23370.0
2022-10-20 10:40:00,136.06,136.18,135.43,135.56,21128.0,135.3262,135.4455,134.6996,134.8289,21128.0
2022-10-20 10:45:00,135.55,135.83,135.55,135.71,21006.0,134.8189,135.0974,134.8189,134.9781,21006.0
2022-10-20 10:50:00,135.71,135.89,135.62,135.66,15381.0,134.9781,135.1571,134.8886,134.9283,15381.0
2022-10-20 10:55:00,135.68,136.35,135.68,136.29,21749.0,134.9482,135.6146,134.9482,135.5549,21749.0
2022-10-20 11:00:00,136.3,136.36,135.6,135.71,17827.0,135.5649,135.6246,134.8687,134.9781,17827.0
2022-10-20 11:05:00,135.67,136.07,135.67,136.07,13960.0,134.9383,135.3361,134.9383,135.3361,13960.0
2022-10-20 11:10:00,136.03,136.63,135.97,136.63,13670.0,135.2963,135.8931,135.2367,135.8931,13670.0
2022-10-20 11:15:00,136.56,136.66,136.31,136.33,21390.0,135.8235,135.9229,135.5748,135.5947,21390.0
2022-10-20 11:20:00,136.34,136.48,136.15,136.4,16471.0,135.6047,135.7439,135.4157,135.6643,16471.0
2022-10-20 11:25:00,136.41,136.46,135.62,135.8,18626.0,135.6743,135.724,134.8886,135.0676,18626.0
2022-10-20 11:30:00,135.8,136.33,135.8,136.14,11967.0,135.0676,135.5947,135.0676,135.4058,11967.0
2022-10-20 11:35:00,136.1,136.35,136.0,136.19,9720.0,135.366,135.6146,135.2665,135.4555,9720.0
2022-10-20 11:40:00,136.23,136.36,136.07,136.13,10158.0,135.4953,135.6246,135.3361,135.3958,10158.0
2022-10-20 11:45:00,136.13,136.25,135.97,136.25,10368.0,135.3958,135.5152,135.2367,135.5152,10368.0
2022-10-20 11:50:00,136.2,136.41,136.15,136.15,11439.0,135.4654,135.6743,135.4157,135.4157,11439.0
2022-10-20 11:55:00,136.15,136.27,135.65,135.73,10994.0,135.4157,135.535,134.9184,134.998,10994.0
2022-10-20 12:00:00,135.72,135.82,135.21,135.28,22615.0,134.988,135.0875,134.4808,134.5504,22615.0
2022-10-20 12:05:00,135.26,135.33,134.74,134.81,17922.0,134.5305,134.6001,134.0133,134.0829,17922.0
2022-10-20 12:10:00,134.83,135.05,134.73,134.85,12533.0,134.1028,134.3216,134.0034,134.1227,12533.0
2022-10-20 12:15:00,134.8,135.01,134.74,134.78,13155.0,134.073,134.2818,134.0133,134.0531,13155.0
2022-10-20 12:20:00,134.76,134.76,134.18,134.33,15029.0,134.0332,134.0332,133.4563,133.6055,15029.0
2022-10-20 12:25:00,134.32,134.37,134.09,134.19,17734.0,133.5956,133.6453,133.3668,133.4663,17734.0
2022-10-20 12:30:00,134.16,134.33,134.07,134.1,11289.0,133.4364,133.6055,133.3469,133.3768,11289.0
2022-10-20 12:35:00,134.12,134.26,133.9,133.97,10609.0,133.3966,133.5359,133.1778,133.2475,10609.0
2022-10-20 12:40:00,133.98,134.03,133.55,133.63,27894.0,133.2574,133.3071,132.8297,132.9093,27894.0
2022-10-20 12:45:00,133.63,133.63,133.17,133.47,27230.0,132.9093,132.9093,132.4518,132.7502,27230.0
2022-10-20 12:50:00,133.49,133.65,133.39,133.49,14935.0,132.77,132.9292,132.6706,132.77,14935.0
2022-10-20 12:55:00,133.51,133.7,133.42,133.64,11473.0,132.7899,132.9789,132.7004,132.9192,11473.0
2022-10-20 13:00:00,133.63,133.78,133.5,133.65,10560.0,132.9093,133.0585,132.78,132.9292,10560.0
2022-10-20 13:05:00,133.65,133.67,132.76,133.05,25434.0,132.9292,132.9491,132.044,132.3324,25434.0
2022-10-20 13:10:00,133.0,133.35,132.96,133.11,20411.0,132.2827,132.6308,132.2429,132.3921,20411.0
2022-10-20 13:15:00,133.16,133.25,133.03,133.12,15193.0,132.4418,132.5313,132.3125,132.402,15193.0
2022-10-20 13:20:00,133.09,133.18,132.8,132.87,19542.0,132.3722,132.4617,132.0838,132.1534,19542.0
2022-10-20 13:25:00,132.85,133.06,132.82,133.02,15888.0,132.1335,132.3424,132.1037,132.3026,15888.0
2022-10-20 13:30:00,133.0,133.03,132.8,132.82,12504.0,132.2827,132.3125,132.0838,132.1037,12504.0
2022-10-20 13:35:00,132.84,132.91,132.66,132.76,18097.0,132.1235,132.1932,131.9445,132.044,18097.0
2022-10-20 13:40:00,132.73,132.77,132.37,132.58,17826.0,132.0141,132.0539,131.6561,131.865,17826.0
2022-10-20 13:45:00,132.57,132.65,132.03,132.04,18199.0,131.855,131.9346,131.3179,131.3279,18199.0
2022-10-20 13:50:00,132.05,132.26,131.97,132.11,14138.0,131.3378,131.5467,131.2582,131.3975,14138.0
2022-10-20 13:55:00,132.09,132.17,132.03,132.16,14935.0,131.3776,131.4572,131.3179,131.4472,14935.0
2022-10-20 14:00:00,132.13,132.14,131.84,131.96,20429.0,131.4174,131.4273,131.1289,131.2483,20429.0
2022-10-20 14:05:00,131.92,132.06,131.56,131.65,21788.0,131.2085,131.3478,130.8505,130.94,21788.0
2022-10-20 14:10:00,131.7,131.76,131.42,131.6,15694.0,130.9897,131.0494,130.7112,130.8902,15694.0
2022-10-20 14:15:00,131.57,131.89,131.53,131.8,13995.0,130.8604,131.1787,130.8206,131.0892,13995.0
2022-10-20 14:20:00,131.82,131.97,131.59,131.66,16905.0,131.109,131.2582,130.8803,130.9499,16905.0
2022-10-20 14:25:00,131.69,131.85,131.59,131.76,11821.0,130.9798,131.1389,130.8803,131.0494,11821.0
2022-10-20 14:30:00,131.75,132.04,131.65,131.97,15421.0,131.0394,131.3279,130.94,131.2582,15421.0
2022-10-20 14:35:00,131.95,132.06,131.81,131.88,18089.0,131.2383,131.3478,131.0991,131.1687,18089.0
2022-10-20 14:40:00,131.87,131.91,131.69,131.72,13787.0,131.1588,131.1986,130.9798,131.0096,13787.0
2022-10-20 14:45:00,131.74,131.97,131.63,131.78,20780.0,131.0295,131.2582,130.9201,131.0693,20780.0
2022-10-20 14:50:00,131.78,131.84,131.67,131.78,45344.0,131.0693,131.1289,130.9599,131.0693,45344.0
2022-10-20 14:55:00,131.78,132.15,131.75,131.98,31465.0,131.0693,131.4373,131.0394,131.2682,31465.0
2022-10-20 15:00:00,132.08,132.4,131.98,131.99,22083.0,131.3676,131.6859,131.2682,131.2781,22083.0
2022-10-20 15:05:00,131.99,132.41,131.99,132.25,18830.0,131.2781,131.6959,131.2781,131.5367,18830.0
2022-10-20 15:10:00,132.31,132.31,132.02,132.26,17973.0,131.5964,131.5964,131.308,131.5467,17973.0
2022-10-20 15:15:00,132.24,132.24,131.94,132.07,18138.0,131.5268,131.5268,131.2284,131.3577,18138.0
2022-10-20 15:20:00,132.1,132.1,131.85,132.0,18965.0,131.3875,131.3875,131.1389,131.2881,18965.0
2022-10-20 15:25:00,131.98,132.08,131.66,131.77,21132.0,131.2682,131.3676,130.9499,131.0593,21132.0
2022-10-20 15:30:00,131.77,131.79,131.31,131.47,33269.0,131.0593,131.0792,130.6018,130.7609,33269.0
2022-10-20 15:35:00,131.45,131.75,131.44,131.56,28439.0,130.741,131.0394,130.7311,130.8505,28439.0
2022-10-20 15:40:00,131.57,131.9,131.49,131.87,26868.0,130.8604,131.1886,130.7808,131.1588,26868.0
2022-10-20 15:45:00,131.85,132.05,131.73,131.89,27445.0,131.1389,131.3378,131.0195,131.1787,27445.0
2022-10-20 15:50:00,131.88,132.01,131.63,131.67,38832.0,131.1687,131.298,130.9201,130.9599,38832.0
2022-10-20 15:55:00,131.66,131.74,131.42,131.49,41810.0,130.9499,131.0295,130.7112,130.7808,41810.0
2022-10-21 09:30:00,126.27,128.89,126.04,127.5,111722.0,125.589,128.1949,125.3602,126.8123,111722.0
2022-10-21 09:35:00,127.5,127.84,126.36,127.57,70009.0,126.8123,127.1505,125.6785,126.882,70009.0
2022-10-21 09:40:00,127.57,127.7,126.48,127.62,48111.0,126.882,127.0113,125.7978,126.9317,48111.0
2022-10-21 09:45:00,127.61,128.9,127.24,127.46,75404.0,126.9218,128.2048,126.5538,126.7726,75404.0
2022-10-21 09:50:00,127.46,128.4,127.02,127.92,62512.0,126.7726,127.7075,126.3349,127.2301,62512.0
2022-10-21 09:55:00,127.87,128.43,127.53,128.32,39224.0,127.1804,127.7373,126.8422,127.6279,39224.0
2022-10-21 10:00:00,128.34,128.73,127.98,128.26,44687.0,127.6478,128.0357,127.2898,127.5682,44687.0
2022-10-21 10:05:00,128.34,129.44,128.34,128.95,38296.0,127.6478,128.7419,127.6478,128.2545,38296.0
2022-10-21 10:10:00,128.96,129.45,128.51,128.99,42820.0,128.2645,128.7518,127.8169,128.2943,42820.0
2022-10-21 10:15:00,129.01,129.07,128.04,128.04,38867.0,128.3142,128.3739,127.3494,127.3494,38867.0
2022-10-21 10:20:00,128.15,128.46,127.04,127.05,41682.0,127.4588,127.7672,126.3548,126.3648,41682.0
2022-10-21 10:25:00,127.01,127.42,126.9,127.11,40324.0,126.325,126.7328,126.2156,126.4245,40324.0
2022-10-21 10:30:00,127.1,127.85,127.1,127.78,31816.0,126.4145,127.1605,126.4145,127.0908,31816.0
2022-10-21 10:35:00,127.82,127.89,127.34,127.49,27718.0,127.1306,127.2002,126.6532,126.8024,27718.0
2022-10-21 10:40:00,127.49,128.29,127.46,128.22,20098.0,126.8024,127.5981,126.7726,127.5285,20098.0
2022-10-21 10:45:00,128.14,128.36,127.72,128.12,25213.0,127.4489,127.6677,127.0312,127.429,25213.0
2022-10-21 10:50:00,128.09,128.25,127.75,128.11,16678.0,127.3992,127.5583,127.061,127.4191,16678.0
2022-10-21 10:55:00,128.16,128.17,127.17,127.18,16628.0,127.4688,127.4787,126.4841,126.4941,16628.0
2022-10-21 11:00:00,127.26,127.36,126.41,126.67,40874.0,126.5736,126.6731,125.7282,125.9868,40874.0
2022-10-21 11:05:00,126.67,126.75,126.09,126.22,50331.0,125.9868,126.0664,125.41,125.5393,50331.0
2022-10-21 11:10:00,126.24,126.63,126.23,126.26,25248.0,125.5591,125.947,125.5492,125.579,25248.0
2022-10-21 11:15:00,126.22,126.44,125.6,125.62,36205.0,125.5393,125.7581,124.9226,124.9425,36205.0
2022-10-21 11:20:00,125.6,126.32,125.44,126.16,20453.0,124.9226,125.6387,124.7635,125.4796,20453.0
2022-10-21 11:25:00,126.23,126.65,126.23,126.65,31674.0,125.5492,125.9669,125.5492,125.9669,31674.0
2022-10-21 11:30:00,126.77,127.55,126.68,127.39,29670.0,126.0863,126.8621,125.9968,126.7029,29670.0
2022-10-21 11:35:00,127.41,127.5,126.91,127.09,19574.0,126.7228,126.8123,126.2255,126.4046,19574.0
2022-10-21 11:40:00,127.06,127.95,127.06,127.86,26806.0,126.3747,127.2599,126.3747,127.1704,26806.0
2022-10-21 11:45:00,127.9,128.03,127.58,128.03,27256.0,127.2102,127.3395,126.8919,127.3395,27256.0
2022-10-21 11:50:00,127.99,128.2,127.79,127.97,19451.0,127.2997,127.5086,127.1008,127.2798,19451.0
2022-10-21 11:55:00,128.01,128.2,127.82,128.13,17844.0,127.3196,127.5086,127.1306,127.439,17844.0
2022-10-21 12:00:00,128.2,128.82,128.18,128.47,43867.0,127.5086,128.1252,127.4887,127.7771,43867.0
2022-10-21 12:05:00,128.44,128.44,127.9,128.14,18838.0,127.7473,127.7473,127.2102,127.4489,18838.0
2022-10-21 12:10:00,128.1,128.19,127.57,128.19,18608.0,127.4091,127.4986,126.882,127.4986,18608.0
2022-10-21 12:15:00,128.16,128.16,127.65,127.8,20802.0,127.4688,127.4688,126.9615,127.1107,20802.0
2022-10-21 12:20:00,127.76,128.26,127.63,128.25,28585.0,127.0709,127.5682,126.9416,127.5583,28585.0
2022-10-21 12:25:00,128.27,128.35,127.79,127.79,16118.0,127.5782,127.6578,127.1008,127.1008,16118.0
2022-10-21 12:30:00,127.79,128.37,127.67,128.37,15260.0,127.1008,127.6777,126.9814,127.6777,15260.0
2022-10-21 12:35:00,128.35,128.55,127.96,128.06,26951.0,127.6578,127.8567,127.2699,127.3693,26951.0
2022-10-21 12:40:00,128.03,128.36,128.0,128.1,18382.0,127.3395,127.6677,127.3097,127.4091,18382.0
2022-10-21 12:45:00,128.12,128.66,128.12,128.53,23288.0,127.429,127.9661,127.429,127.8368,23288.0
2022-10-21 12:50:00,128.56,128.75,128.43,128.54,16770.0,127.8666,128.0556,127.7373,127.8467,16770.0
2022-10-21 12:55:00,128.55,128.55,128.03,128.1,10421.0,127.8567,127.8567,127.3395,127.4091,10421.0
2022-10-21 13:00:00,128.12,128.34,128.09,128.27,10042.0,127.429,127.6478,127.3992,127.5782,10042.0
2022-10-21 13:05:00,128.25,128.44,128.03,128.03,16165.0,127.5583,127.7473,127.3395,127.3395,16165.0
2022-10-21 13:10:00,128.11,128.21,128.03,128.19,11136.0,127.4191,127.5185,127.3395,127.4986,11136.0
2022-10-21 13:15:00,128.18,128.41,128.09,128.39,13744.0,127.4887,127.7174,127.3992,127.6975,13744.0
2022-10-21 13:20:00,128.38,128.52,128.1,128.21,13427.0,127.6876,127.8268,127.4091,127.5185,13427.0
2022-10-21 13:25:00,128.21,128.34,128.15,128.18,9017.0,127.5185,127.6478,127.4588,127.4887,9017.0
2022-10-21 13:30:00,128.18,128.51,128.16,128.16,16938.0,127.4887,127.8169,127.4688,127.4688,16938.0
2022-10-21 13:35:00,128.14,128.24,128.02,128.24,13217.0,127.4489,127.5484,127.3295,127.5484,13217.0
2022-10-21 13:40:00,128.33,128.56,128.33,128.37,10563.0,127.6379,127.8666,127.6379,127.6777,10563.0
2022-10-21 13:45:00,128.42,128.68,128.42,128.66,18423.0,127.7274,127.986,127.7274,127.9661,18423.0
2022-10-21 13:50:00,128.67,128.89,128.66,128.67,23825.0,127.976,128.1949,127.9661,127.976,23825.0
2022-10-21 13:55:00,128.69,128.87,128.55,128.86,14885.0,127.9959,128.175,127.8567,128.165,14885.0
2022-10-21 14:00:00,128.87,129.27,128.87,129.2,11416.0,128.175,128.5728,128.175,128.5032,11416.0
2022-10-21 14:05:00,129.2,129.29,129.04,129.14,25591.0,128.5032,128.5927,128.344,128.4435,25591.0
2022-10-21 14:10:00,129.12,129.52,129.08,129.11,17680.0,128.4236,128.8215,128.3838,128.4137,17680.0
2022-10-21 14:15:00,129.13,129.35,129.09,129.24,14101.0,128.4336,128.6524,128.3938,128.543,14101.0
2022-10-21 14:20:00,129.23,129.47,129.16,129.23,16798.0,128.533,128.7717,128.4634,128.533,16798.0
2022-10-21 14:25:00,129.27,129.78,129.1,129.73,22768.0,128.5728,129.0801,128.4037,129.0303,22768.0
2022-10-21 14:30:00,129.76,130.03,129.54,129.54,28266.0,129.0602,129.3287,128.8413,128.8413,28266.0
2022-10-21 14:35:00,129.6,129.68,129.32,129.55,21379.0,128.901,128.9806,128.6225,128.8513,21379.0
2022-10-21 14:40:00,129.53,129.59,129.22,129.23,15438.0,128.8314,128.8911,128.5231,128.533,15438.0
2022-10-21 14:45:00,129.22,129.36,128.86,129.06,26118.0,128.5231,128.6623,128.165,128.3639,26118.0
2022-10-21 14:50:00,129.11,129.13,128.78,128.92,13566.0,128.4137,128.4336,128.0854,128.2247,13566.0
2022-10-21 14:55:00,128.93,129.24,128.93,129.16,17338.0,128.2346,128.543,128.2346,128.4634,17338.0
2022-10-21 15:00:00,129.19,129.51,129.07,129.46,11022.0,128.4932,128.8115,128.3739,128.7618,11022.0
2022-10-21 15:05:00,129.48,129.5,129.24,129.35,15570.0,128.7817,128.8016,128.543,128.6524,15570.0
2022-10-21 15:10:00,129.36,129.84,129.22,129.82,17754.0,128.6623,129.1397,128.5231,129.1198,17754.0
2022-10-21 15:15:00,129.81,129.89,129.63,129.88,15923.0,129.1099,129.1895,128.9309,129.1795,15923.0
2022-10-21 15:20:00,129.87,129.91,129.54,129.75,17395.0,129.1696,129.2094,128.8413,129.0502,17395.0
2022-10-21 15:25:00,129.77,129.83,129.71,129.74,15325.0,129.0701,129.1298,129.0104,129.0403,15325.0
2022-10-21 15:30:00,129.68,129.83,129.58,129.75,26115.0,128.9806,129.1298,128.8811,129.0502,26115.0
2022-10-21 15:35:00,129.75,129.91,129.62,129.78,30512.0,129.0502,129.2094,128.9209,129.0801,30512.0
2022-10-21 15:40:00,129.78,130.02,129.72,129.97,31536.0,129.0801,129.3188,129.0204,129.269,31536.0
2022-10-21 15:45:00,129.92,130.0,129.57,129.58,28579.0,129.2193,129.2989,128.8712,128.8811,28579.0
2022-10-21 15:50:00,129.62,130.12,129.49,129.9,63602.0,128.9209,129.4182,128.7916,129.1994,63602.0
2022-10-21 15:55:00,129.91,130.07,129.91,129.97,43251.0,129.2094,129.3685,129.2094,129.269,43251.0
2022-10-24 09:30:00,127.25,127.3,124.81,125.68,106872.0,126.5637,126.6134,124.1369,125.0022,106872.0
2022-10-24 09:35:00,125.56,126.2,125.5,125.72,72037.0,124.8828,125.5194,124.8231,125.0419,72037.0
2022-10-24 09:40:00,125.7,125.7,124.76,125.33,75961.0,125.0221,125.0221,124.0871,124.6541,75961.0
2022-10-24 09:45:00,125.34,126.38,125.01,125.01,63917.0,124.664,125.6984,124.3358,124.3358,63917.0
2022-10-24 09:50:00,125.03,125.7,124.79,125.64,55361.0,124.3557,125.0221,124.117,124.9624,55361.0
2022-10-24 09:55:00,125.7,125.91,125.17,125.66,42529.0,125.0221,125.2309,124.4949,124.9823,42529.0
2022-10-24 10:00:00,125.71,125.74,124.96,124.99,45144.0,125.032,125.0618,124.286,124.3159,45144.0
2022-10-24 10:05:00,124.97,125.34,124.58,124.76,53406.0,124.296,124.664,123.9081,124.0871,53406.0
2022-10-24 10:10:00,124.76,125.94,124.76,125.69,49822.0,124.0871,125.2608,124.0871,125.0121,49822.0
2022-10-24 10:15:00,125.68,126.0,125.4,125.97,49787.0,125.0022,125.3204,124.7237,125.2906,49787.0
2022-10-24 10:20:00,125.9,126.62,125.47,126.06,59014.0,125.221,125.9371,124.7933,125.3801,59014.0
2022-10-24 10:25:00,126.02,126.42,125.39,126.39,61870.0,125.3403,125.7382,124.7137,125.7083,61870.0
2022-10-24 10:30:00,126.39,128.5,126.2,128.5,88791.0,125.7083,127.807,125.5194,127.807,88791.0
2022-10-24 10:35:00,128.54,131.5,128.35,130.78,196922.0,127.8467,130.7908,127.6578,130.0747,196922.0
2022-10-24 10:40:00,130.7,130.85,129.43,129.66,112817.0,129.9951,130.1443,128.7319,128.9607,112817.0
2022-10-24 10:45:00,129.64,131.57,129.34,130.3,81655.0,128.9408,130.8604,128.6424,129.5972,81655.0
2022-10-24 10:50:00,130.3,130.97,130.09,130.9,46158.0,129.5972,130.2636,129.3884,130.194,46158.0
2022-10-24 10:55:00,130.87,131.68,130.56,131.45,56899.0,130.1642,130.9698,129.8558,130.741,56899.0
2022-10-24 11:00:00,131.5,132.16,131.24,131.46,71047.0,130.7908,131.4472,130.5322,130.751,71047.0
2022-10-24 11:05:00,131.56,131.85,129.04,129.3,154555.0,130.8505,131.1389,128.344,128.6026,154555.0
2022-10-24 11:10:00,129.32,130.19,129.01,129.8,40793.0,128.6225,129.4878,128.3142,129.0999,40793.0
2022-10-24 11:15:00,129.76,129.86,128.84,129.01,33324.0,129.0602,129.1596,128.1451,128.3142,33324.0
2022-10-24 11:20:00,129.01,129.7,128.91,129.62,33013.0,128.3142,129.0005,128.2147,128.9209,33013.0
2022-10-24 11:25:00,129.65,129.94,129.43,129.93,14702.0,128.9508,129.2392,128.7319,129.2292,14702.0
2022-10-24 11:30:00,129.95,130.39,129.85,130.39,21276.0,129.2491,129.6868,129.1497,129.6868,21276.0
2022-10-24 11:35:00,130.4,131.0,130.36,130.76,31351.0,129.6967,130.2935,129.6569,130.0548,31351.0
2022-10-24 11:40:00,130.71,131.32,130.68,130.84,22091.0,130.005,130.6117,129.9752,130.1343,22091.0
2022-10-24 11:45:00,130.81,130.85,130.47,130.78,23857.0,130.1045,130.1443,129.7663,130.0747,23857.0
2022-10-24 11:50:00,130.75,131.27,130.66,131.07,15170.0,130.0448,130.562,129.9553,130.3631,15170.0
2022-10-24 11:55:00,131.17,131.37,130.89,131.31,28517.0,130.4626,130.6615,130.1841,130.6018,28517.0
2022-10-24 12:00:00,131.28,131.28,130.16,130.28,30569.0,130.572,130.572,129.458,129.5774,30569.0
2022-10-24 12:05:00,130.35,130.63,130.22,130.39,17097.0,129.647,129.9255,129.5177,129.6868,17097.0
2022-10-24 12:10:00,130.41,130.54,130.35,130.42,10175.0,129.7067,129.836,129.647,129.7166,10175.0
2022-10-24 12:15:00,130.45,131.35,130.44,131.31,17500.0,129.7464,130.6416,129.7365,130.6018,17500.0
2022-10-24 12:20:00,131.3,131.63,131.1,131.53,13124.0,130.5919,130.9201,130.3929,130.8206,13124.0
2022-10-24 12:25:00,131.54,131.56,131.38,131.44,11596.0,130.8306,130.8505,130.6714,130.7311,11596.0
2022-10-24 12:30:00,131.4,131.69,131.23,131.69,13524.0,130.6913,130.9798,130.5222,130.9798,13524.0
2022-10-24 12:35:00,131.63,131.9,131.56,131.6,16686.0,130.9201,131.1886,130.8505,130.8902,16686.0
2022-10-24 12:40:00,131.55,132.26,131.52,132.26,16065.0,130.8405,131.5467,130.8107,131.5467,16065.0
2022-10-24 12:45:00,132.27,133.14,132.24,133.03,38559.0,131.5566,132.4219,131.5268,132.3125,38559.0
2022-10-24 12:50:00,133.08,133.48,132.73,133.3,20570.0,132.3623,132.7601,132.0141,132.5811,20570.0
2022-10-24 12:55:00,133.23,133.23,132.33,132.37,14012.0,132.5114,132.5114,131.6163,131.6561,14012.0
2022-10-24 13:00:00,132.47,132.53,131.77,132.06,18238.0,131.7555,131.8152,131.0593,131.3478,18238.0
2022-10-24 13:05:00,132.07,132.49,132.0,132.25,8301.0,131.3577,131.7754,131.2881,131.5367,8301.0
2022-10-24 13:10:00,132.31,132.31,131.61,131.73,21612.0,131.5964,131.5964,130.9002,131.0195,21612.0
2022-10-24 13:15:00,131.7,132.08,131.47,131.9,21709.0,130.9897,131.3676,130.7609,131.1886,21709.0
2022-10-24 13:20:00,131.9,132.56,131.71,132.37,23542.0,131.1886,131.8451,130.9996,131.6561,23542.0
2022-10-24 13:25:00,132.41,132.53,131.68,132.27,43641.0,131.6959,131.8152,130.9698,131.5566,43641.0
2022-10-24 13:30:00,132.28,132.28,129.52,129.71,97285.0,131.5666,131.5666,128.8215,129.0104,97285.0
2022-10-24 13:35:00,129.72,129.87,128.23,128.62,75250.0,129.0204,129.1696,127.5384,127.9263,75250.0
2022-10-24 13:40:00,128.62,129.18,128.3,129.06,36937.0,127.9263,128.4833,127.608,128.3639,36937.0
2022-10-24 13:45:00,129.06,129.41,128.7,128.96,45202.0,128.3639,128.712,128.0059,128.2645,45202.0
2022-10-24 13:50:00,128.92,129.13,128.59,128.96,26411.0,128.2247,128.4336,127.8965,128.2645,26411.0
2022-10-24 13:55:00,128.94,129.49,128.75,129.15,27228.0,128.2446,128.7916,128.0556,128.4534,27228.0
2022-10-24 14:00:00,129.14,129.69,129.03,129.63,19729.0,128.4435,128.9905,128.3341,128.9309,19729.0
2022-10-24 14:05:00,129.66,130.05,129.61,129.86,30052.0,128.9607,129.3486,128.911,129.1596,30052.0
2022-10-24 14:10:00,129.89,130.19,129.81,130.03,21608.0,129.1895,129.4878,129.1099,129.3287,21608.0
2022-10-24 14:15:00,129.96,130.21,129.62,129.82,20122.0,129.2591,129.5077,128.9209,129.1198,20122.0
2022-10-24 14:20:00,129.86,129.96,129.71,129.89,13577.0,129.1596,129.2591,129.0104,129.1895,13577.0
2022-10-24 14:25:00,129.82,129.88,129.54,129.78,13059.0,129.1198,129.1795,128.8413,129.0801,13059.0
2022-10-24 14:30:00,129.73,129.94,129.73,129.79,19568.0,129.0303,129.2392,129.0303,129.09,19568.0
2022-10-24 14:35:00,129.79,130.48,129.79,130.44,27444.0,129.09,129.7763,129.09,129.7365,27444.0
2022-10-24 14:40:00,130.52,130.52,130.01,130.27,35452.0,129.8161,129.8161,129.3088,129.5674,35452.0
2022-10-24 14:45:00,130.17,130.31,130.06,130.22,8412.0,129.4679,129.6072,129.3585,129.5177,8412.0
2022-10-24 14:50:00,130.18,130.21,129.86,130.16,24345.0,129.4779,129.5077,129.1596,129.458,24345.0
2022-10-24 14:55:00,130.19,130.28,130.03,130.18,20584.0,129.4878,129.5774,129.3287,129.4779,20584.0
2022-10-24 15:00:00,130.2,130.7,130.09,130.65,26327.0,129.4978,129.9951,129.3884,129.9454,26327.0
2022-10-24 15:05:00,130.68,130.72,130.45,130.7,16041.0,129.9752,130.015,129.7464,129.9951,16041.0
2022-10-24 15:10:00,130.7,130.94,130.7,130.91,18618.0,129.9951,130.2338,129.9951,130.204,18618.0
2022-10-24 15:15:00,130.9,131.22,130.86,131.1,23988.0,130.194,130.5123,130.1542,130.3929,23988.0
2022-10-24 15:20:00,131.1,131.12,130.68,130.89,19153.0,130.3929,130.4128,129.9752,130.1841,19153.0
2022-10-24 15:25:00,130.88,131.1,130.85,131.03,24583.0,130.1741,130.3929,130.1443,130.3233,24583.0
2022-10-24 15:30:00,131.03,131.06,130.6,130.7,24999.0,130.3233,130.3531,129.8956,129.9951,24999.0
2022-10-24 15:35:00,130.76,130.84,130.56,130.57,18433.0,130.0548,130.1343,129.8558,129.8658,18433.0
2022-10-24 15:40:00,130.58,130.61,130.38,130.39,27354.0,129.8757,129.9056,129.6768,129.6868,27354.0
2022-10-24 15:45:00,130.39,130.4,130.03,130.04,41641.0,129.6868,129.6967,129.3287,129.3386,41641.0
2022-10-24 15:50:00,130.05,130.16,129.41,129.47,61848.0,129.3486,129.458,128.712,128.7717,61848.0
2022-10-24 15:55:00,129.49,129.78,129.41,129.78,49523.0,128.7916,129.0801,128.712,129.0801,49523.0
2022-10-25 09:30:00,130.91,134.12,130.69,133.6,76801.0,130.204,133.3966,129.9851,132.8794,76801.0
2022-10-25 09:35:00,133.47,133.84,132.92,133.02,30111.0,132.7502,133.1182,132.2031,132.3026,30111.0
2022-10-25 09:40:00,133.08,133.76,133.07,133.76,31947.0,132.3623,133.0386,132.3523,133.0386,31947.0
2022-10-25 09:45:00,133.78,134.81,133.75,134.74,40490.0,133.0585,134.0829,133.0286,134.0133,40490.0
2022-10-25 09:50:00,134.76,134.88,134.29,134.63,27238.0,134.0332,134.1525,133.5657,133.9039,27238.0
2022-10-25 09:55:00,134.53,134.92,133.45,133.74,42857.0,133.8044,134.1923,132.7303,133.0187,42857.0
2022-10-25 10:00:00,133.74,134.25,133.44,134.22,27265.0,133.0187,133.5259,132.7203,133.4961,27265.0
2022-10-25 10:05:00,134.28,134.55,133.94,134.5,22411.0,133.5558,133.8243,133.2176,133.7746,22411.0
2022-10-25 10:10:00,134.49,134.66,134.13,134.45,11481.0,133.7646,133.9337,133.4066,133.7249,11481.0
2022-10-25 10:15:00,134.43,134.62,134.19,134.27,29039.0,133.705,133.8939,133.4663,133.5458,29039.0
2022-10-25 10:20:00,134.33,134.6,134.08,134.2,35164.0,133.6055,133.8741,133.3569,133.4762,35164.0
2022-10-25 10:25:00,134.21,134.3,134.09,134.24,23820.0,133.4862,133.5757,133.3668,133.516,23820.0
2022-10-25 10:30:00,134.21,134.31,133.9,134.0,10958.0,133.4862,133.5856,133.1778,133.2773,10958.0
2022-10-25 10:35:00,133.94,133.94,133.51,133.51,11531.0,133.2176,133.2176,132.7899,132.7899,11531.0
2022-10-25 10:40:00,133.51,133.66,133.34,133.4,20351.0,132.7899,132.9391,132.6209,132.6805,20351.0
2022-10-25 10:45:00,133.46,133.58,133.31,133.53,6081.0,132.7402,132.8596,132.591,132.8098,6081.0
2022-10-25 10:50:00,133.57,133.93,133.43,133.86,8375.0,132.8496,133.2077,132.7104,133.138,8375.0
2022-10-25 10:55:00,133.85,134.05,133.61,133.76,13175.0,133.1281,133.327,132.8894,133.0386,13175.0
2022-10-25 11:00:00,133.73,134.12,133.7,134.08,8887.0,133.0087,133.3966,132.9789,133.3569,8887.0
2022-10-25 11:05:00,134.11,134.38,134.07,134.31,8216.0,133.3867,133.6552,133.3469,133.5856,8216.0
2022-10-25 11:10:00,134.33,134.41,134.15,134.38,9935.0,133.6055,133.6851,133.4265,133.6552,9935.0
2022-10-25 11:15:00,134.38,134.94,134.38,134.94,16525.0,133.6552,134.2122,133.6552,134.2122,16525.0
2022-10-25 11:20:00,134.97,135.38,134.89,135.38,23353.0,134.2421,134.6498,134.1625,134.6498,23353.0
2022-10-25 11:25:00,135.36,135.43,135.16,135.3,15809.0,134.63,134.6996,134.431,134.5703,15809.0
2022-10-25 11:30:00,135.31,135.36,134.88,135.07,12374.0,134.5802,134.63,134.1525,134.3415,12374.0
2022-10-25 11:35:00,135.03,135.55,134.97,135.48,20135.0,134.3017,134.8189,134.2421,134.7493,20135.0
2022-10-25 11:40:00,135.48,135.48,135.08,135.35,9068.0,134.7493,134.7493,134.3515,134.62,9068.0
2022-10-25 11:45:00,135.35,135.35,135.0,135.25,8631.0,134.62,134.62,134.2719,134.5206,8631.0
2022-10-25 11:50:00,135.23,135.26,135.11,135.12,5425.0,134.5007,134.5305,134.3813,134.3913,5425.0
2022-10-25 11:55:00,135.13,135.31,134.97,135.04,5162.0,134.4012,134.5802,134.2421,134.3117,5162.0
2022-10-25 12:00:00,135.01,135.13,134.89,134.94,7032.0,134.2818,134.4012,134.1625,134.2122,7032.0
2022-10-25 12:05:00,134.93,135.2,134.83,135.01,9114.0,134.2023,134.4708,134.1028,134.2818,9114.0
2022-10-25 12:10:00,135.05,135.14,134.9,135.14,5343.0,134.3216,134.4111,134.1724,134.4111,5343.0
2022-10-25 12:15:00,135.16,135.33,135.09,135.33,6067.0,134.431,134.6001,134.3614,134.6001,6067.0
2022-10-25 12:20:00,135.35,135.35,135.15,135.35,7921.0,134.62,134.62,134.4211,134.62,7921.0
2022-10-25 12:25:00,135.33,135.54,135.33,135.45,13078.0,134.6001,134.809,134.6001,134.7195,13078.0
2022-10-25 12:30:00,135.45,135.53,135.27,135.35,5718.0,134.7195,134.799,134.5404,134.62,5718.0
2022-10-25 12:35:00,135.35,135.47,135.31,135.41,5055.0,134.62,134.7394,134.5802,134.6797,5055.0
2022-10-25 12:40:00,135.41,135.69,135.35,135.68,10129.0,134.6797,134.9582,134.62,134.9482,10129.0
2022-10-25 12:45:00,135.82,135.85,135.58,135.79,9821.0,135.0875,135.1173,134.8488,135.0576,9821.0
2022-10-25 12:50:00,135.86,136.17,135.76,136.0,16107.0,135.1273,135.4356,135.0278,135.2665,16107.0
2022-10-25 12:55:00,136.04,136.19,135.88,136.08,16029.0,135.3063,135.4555,135.1472,135.3461,16029.0
2022-10-25 13:00:00,136.1,136.45,135.84,135.86,16973.0,135.366,135.7141,135.1074,135.1273,16973.0
2022-10-25 13:05:00,135.83,136.09,135.54,136.0,18415.0,135.0974,135.356,134.809,135.2665,18415.0
2022-10-25 13:10:00,136.0,136.04,135.37,135.38,15955.0,135.2665,135.3063,134.6399,134.6498,15955.0
2022-10-25 13:15:00,135.39,135.51,135.1,135.41,13535.0,134.6598,134.7791,134.3714,134.6797,13535.0
2022-10-25 13:20:00,135.43,135.43,135.11,135.11,9856.0,134.6996,134.6996,134.3813,134.3813,9856.0
2022-10-25 13:25:00,135.1,135.32,135.07,135.24,8453.0,134.3714,134.5902,134.3415,134.5106,8453.0
2022-10-25 13:30:00,135.31,135.71,135.31,135.67,10748.0,134.5802,134.9781,134.5802,134.9383,10748.0
2022-10-25 13:35:00,135.68,135.85,135.6,135.64,11469.0,134.9482,135.1173,134.8687,134.9084,11469.0
2022-10-25 13:40:00,135.66,135.83,135.47,135.6,8179.0,134.9283,135.0974,134.7394,134.8687,8179.0
2022-10-25 13:45:00,135.62,135.68,135.37,135.58,10330.0,134.8886,134.9482,134.6399,134.8488,10330.0
2022-10-25 13:50:00,135.57,135.6,135.39,135.58,7302.0,134.8388,134.8687,134.6598,134.8488,7302.0
2022-10-25 13:55:00,135.62,135.71,135.45,135.59,7138.0,134.8886,134.9781,134.7195,134.8587,7138.0
2022-10-25 14:00:00,135.59,135.89,135.58,135.85,13055.0,134.8587,135.1571,134.8488,135.1173,13055.0
2022-10-25 14:05:00,135.86,136.08,135.8,136.06,11173.0,135.1273,135.3461,135.0676,135.3262,11173.0
2022-10-25 14:10:00,136.09,136.19,136.03,136.09,7589.0,135.356,135.4555,135.2963,135.356,7589.0
2022-10-25 14:15:00,136.08,136.59,136.03,136.59,13904.0,135.3461,135.8533,135.2963,135.8533,13904.0
2022-10-25 14:20:00,136.63,137.04,136.53,136.98,22353.0,135.8931,136.3009,135.7936,136.2412,22353.0
2022-10-25 14:25:00,136.98,137.07,136.9,137.05,13215.0,136.2412,136.3307,136.1617,136.3108,13215.0
2022-10-25 14:30:00,137.08,137.3,137.04,137.3,14399.0,136.3407,136.5595,136.3009,136.5595,14399.0
2022-10-25 14:35:00,137.33,137.62,137.3,137.5,21024.0,136.5893,136.8778,136.5595,136.7584,21024.0
2022-10-25 14:40:00,137.52,137.64,137.2,137.25,23915.0,136.7783,136.8977,136.46,136.5098,23915.0
2022-10-25 14:45:00,137.14,137.45,137.02,137.36,57665.0,136.4004,136.7087,136.281,136.6192,57665.0
2022-10-25 14:50:00,137.32,137.47,137.21,137.47,22777.0,136.5794,136.7286,136.47,136.7286,22777.0
2022-10-25 14:55:00,137.5,137.71,137.43,137.48,14815.0,136.7584,136.9673,136.6888,136.7385,14815.0
2022-10-25 15:00:00,137.48,137.56,137.13,137.31,11978.0,136.7385,136.8181,136.3904,136.5694,11978.0
2022-10-25 15:05:00,137.43,137.59,137.23,137.23,10730.0,136.6888,136.8479,136.4899,136.4899,10730.0
2022-10-25 15:10:00,137.18,137.4,137.17,137.33,13806.0,136.4401,136.659,136.4302,136.5893,13806.0
2022-10-25 15:15:00,137.32,137.41,137.12,137.27,13920.0,136.5794,136.6689,136.3805,136.5297,13920.0
2022-10-25 15:20:00,137.25,137.57,137.17,137.55,24829.0,136.5098,136.828,136.4302,136.8081,24829.0
2022-10-25 15:25:00,137.56,138.13,137.56,138.03,30067.0,136.8181,137.385,136.8181,137.2856,30067.0
2022-10-25 15:30:00,138.04,138.29,137.95,137.98,24254.0,137.2955,137.5442,137.206,137.2358,24254.0
2022-10-25 15:35:00,137.98,138.35,137.88,138.15,28262.0,137.2358,137.6038,137.1364,137.4049,28262.0
2022-10-25 15:40:00,138.12,138.12,137.62,137.79,35088.0,137.3751,137.3751,136.8778,137.0469,35088.0
2022-10-25 15:45:00,137.75,137.98,137.71,137.96,31284.0,137.0071,137.2358,136.9673,137.2159,31284.0
2022-10-25 15:50:00,137.91,137.91,137.36,137.36,43309.0,137.1662,137.1662,136.6192,136.6192,43309.0
2022-10-25 15:55:00,137.33,137.47,137.28,137.42,40645.0,136.5893,136.7286,136.5396,136.6788,40645.0
2022-10-26 09:30:00,131.66,132.09,130.58,131.86,60036.0,130.9499,131.3776,129.8757,131.1488,60036.0
2022-10-26 09:35:00,131.93,132.1,131.52,132.03,54372.0,131.2185,131.3875,130.8107,131.3179,54372.0
2022-10-26 09:40:00,131.96,132.61,131.76,131.98,38230.0,131.2483,131.8948,131.0494,131.2682,38230.0
2022-10-26 09:45:00,132.01,133.25,131.89,132.89,44797.0,131.298,132.5313,131.1787,132.1733,44797.0
2022-10-26 09:50:00,132.9,133.71,132.88,133.58,39352.0,132.1832,132.9889,132.1633,132.8596,39352.0
2022-10-26 09:55:00,133.57,133.73,132.05,132.16,54101.0,132.8496,133.0087,131.3378,131.4472,54101.0
2022-10-26 10:00:00,132.16,133.28,132.16,132.89,27852.0,131.4472,132.5612,131.4472,132.1733,27852.0
2022-10-26 10:05:00,132.89,133.36,132.55,132.85,23199.0,132.1733,132.6407,131.8351,132.1335,23199.0
2022-10-26 10:10:00,132.89,133.05,132.46,133.0,19132.0,132.1733,132.3324,131.7456,132.2827,19132.0
2022-10-26 10:15:00,133.0,133.3,132.76,133.2,20350.0,132.2827,132.5811,132.044,132.4816,20350.0
2022-10-26 10:20:00,133.19,133.23,132.61,132.63,10977.0,132.4717,132.5114,131.8948,131.9147,10977.0
2022-10-26 10:25:00,132.68,133.38,132.65,133.24,14405.0,131.9644,132.6606,131.9346,132.5214,14405.0
2022-10-26 10:30:00,133.26,133.36,132.98,133.2,18922.0,132.5413,132.6407,132.2628,132.4816,18922.0
2022-10-26 10:35:00,133.17,133.98,133.17,133.98,17197.0,132.4518,133.2574,132.4518,133.2574,17197.0
2022-10-26 10:40:00,133.99,134.53,133.99,134.53,18147.0,133.2673,133.8044,133.2673,133.8044,18147.0
2022-10-26 10:45:00,134.51,135.01,134.46,134.69,29988.0,133.7845,134.2818,133.7348,133.9636,29988.0
2022-10-26 10:50:00,134.69,134.83,134.39,134.49,19721.0,133.9636,134.1028,133.6652,133.7646,19721.0
2022-10-26 10:55:00,134.5,134.5,133.83,133.92,15646.0,133.7746,133.7746,133.1082,133.1977,15646.0
2022-10-26 11:00:00,133.96,134.56,133.96,134.36,15935.0,133.2375,133.8343,133.2375,133.6354,15935.0
2022-10-26 11:05:00,134.28,134.8,134.24,134.75,16190.0,133.5558,134.073,133.516,134.0232,16190.0
2022-10-26 11:10:00,134.74,135.07,134.5,134.95,12987.0,134.0133,134.3415,133.7746,134.2222,12987.0
2022-10-26 11:15:00,134.98,135.05,134.76,135.02,12092.0,134.252,134.3216,134.0332,134.2918,12092.0
2022-10-26 11:20:00,134.97,135.53,134.96,135.18,16636.0,134.2421,134.799,134.2321,134.4509,16636.0
2022-10-26 11:25:00,135.22,135.37,135.16,135.21,15170.0,134.4907,134.6399,134.431,134.4808,15170.0
2022-10-26 11:30:00,135.2,135.24,134.93,135.13,12105.0,134.4708,134.5106,134.2023,134.4012,12105.0
2022-10-26 11:35:00,134.92,135.1,134.72,135.1,17664.0,134.1923,134.3714,133.9934,134.3714,17664.0
2022-10-26 11:40:00,135.0,135.12,134.65,134.81,9383.0,134.2719,134.3913,133.9238,134.0829,9383.0
2022-10-26 11:45:00,134.81,134.83,134.42,134.52,10931.0,134.0829,134.1028,133.695,133.7945,10931.0
2022-10-26 11:50:00,134.55,134.58,134.13,134.17,16662.0,133.8243,133.8542,133.4066,133.4464,16662.0
2022-10-26 11:55:00,134.1,134.36,134.1,134.11,9822.0,133.3768,133.6354,133.3768,133.3867,9822.0
2022-10-26 12:00:00,134.12,134.22,133.83,133.83,12137.0,133.3966,133.4961,133.1082,133.1082,12137.0
2022-10-26 12:05:00,133.83,134.09,133.66,133.67,6419.0,133.1082,133.3668,132.9391,132.9491,6419.0
2022-10-26 12:10:00,133.72,134.0,133.72,133.95,20192.0,132.9988,133.2773,132.9988,133.2276,20192.0
2022-10-26 12:15:00,133.94,133.95,133.51,133.72,13684.0,133.2176,133.2276,132.7899,132.9988,13684.0
2022-10-26 12:20:00,133.69,133.72,133.45,133.45,7845.0,132.969,132.9988,132.7303,132.7303,7845.0
2022-10-26 12:25:00,133.44,133.51,133.03,133.04,14316.0,132.7203,132.7899,132.3125,132.3225,14316.0
2022-10-26 12:30:00,133.06,133.2,132.73,132.75,12200.0,132.3424,132.4816,132.0141,132.034,12200.0
2022-10-26 12:35:00,132.75,133.04,132.65,132.68,12274.0,132.034,132.3225,131.9346,131.9644,12274.0
2022-10-26 12:40:00,132.77,132.79,132.45,132.49,15884.0,132.0539,132.0738,131.7357,131.7754,15884.0
2022-10-26 12:45:00,132.49,132.6,132.26,132.26,15210.0,131.7754,131.8848,131.5467,131.5467,15210.0
2022-10-26 12:50:00,132.26,132.39,132.12,132.18,12253.0,131.5467,131.676,131.4074,131.4671,12253.0
2022-10-26 12:55:00,132.16,132.24,131.71,131.9,19239.0,131.4472,131.5268,130.9996,131.1886,19239.0
2022-10-26 13:00:00,131.75,131.92,131.63,131.86,15060.0,131.0394,131.2085,130.9201,131.1488,15060.0
2022-10-26 13:05:00,131.87,131.93,131.56,131.62,11244.0,131.1588,131.2185,130.8505,130.9101,11244.0
2022-10-26 13:10:00,131.63,131.86,131.31,131.31,45956.0,130.9201,131.1488,130.6018,130.6018,45956.0
2022-10-26 13:15:00,131.38,131.46,131.17,131.24,18731.0,130.6714,130.751,130.4626,130.5322,18731.0
2022-10-26 13:20:00,131.28,131.31,130.92,130.99,19409.0,130.572,130.6018,130.2139,130.2835,19409.0
2022-10-26 13:25:00,130.98,131.0,130.4,130.44,19855.0,130.2736,130.2935,129.6967,129.7365,19855.0
2022-10-26 13:30:00,130.45,130.48,130.14,130.27,18686.0,129.7464,129.7763,129.4381,129.5674,18686.0
2022-10-26 13:35:00,130.28,130.43,130.23,130.4,14616.0,129.5774,129.7265,129.5276,129.6967,14616.0
2022-10-26 13:40:00,130.38,130.64,130.36,130.39,17703.0,129.6768,129.9354,129.6569,129.6868,17703.0
2022-10-26 13:45:00,130.39,130.45,130.22,130.23,11571.0,129.6868,129.7464,129.5177,129.5276,11571.0
2022-10-26 13:50:00,130.21,130.39,130.05,130.11,17327.0,129.5077,129.6868,129.3486,129.4083,17327.0
2022-10-26 13:55:00,130.07,130.26,129.93,130.1,24237.0,129.3685,129.5575,129.2292,129.3983,24237.0
2022-10-26 14:00:00,130.11,130.48,129.88,130.44,37501.0,129.4083,129.7763,129.1795,129.7365,37501.0
2022-10-26 14:05:00,130.43,130.63,130.26,130.26,24592.0,129.7265,129.9255,129.5575,129.5575,24592.0
2022-10-26 14:10:00,130.25,130.27,129.98,130.04,16044.0,129.5475,129.5674,129.279,129.3386,16044.0
2022-10-26 14:15:00,130.06,130.08,129.71,129.73,23835.0,129.3585,129.3784,129.0104,129.0303,23835.0
2022-10-26 14:20:00,129.76,129.76,129.38,129.49,29094.0,129.0602,129.0602,128.6822,128.7916,29094.0
2022-10-26 14:25:00,129.54,129.6,129.34,129.38,15961.0,128.8413,128.901,128.6424,128.6822,15961.0
2022-10-26 14:30:00,129.38,129.45,129.23,129.27,20816.0,128.6822,128.7518,128.533,128.5728,20816.0
2022-10-26 14:35:00,129.26,129.28,128.93,129.09,31408.0,128.5629,128.5827,128.2346,128.3938,31408.0
2022-10-26 14:40:00,129.09,129.09,128.58,128.66,17476.0,128.3938,128.3938,127.8865,127.9661,17476.0
2022-10-26 14:45:00,128.66,128.78,128.55,128.69,15312.0,127.9661,128.0854,127.8567,127.9959,15312.0
2022-10-26 14:50:00,128.67,129.12,128.63,129.09,23459.0,127.976,128.4236,127.9363,128.3938,23459.0
2022-10-26 14:55:00,129.11,129.21,128.77,129.02,21757.0,128.4137,128.5131,128.0755,128.3242,21757.0
2022-10-26 15:00:00,128.99,129.13,128.81,128.87,17943.0,128.2943,128.4336,128.1153,128.175,17943.0
2022-10-26 15:05:00,128.87,128.98,128.66,128.95,24340.0,128.175,128.2844,127.9661,128.2545,24340.0
2022-10-26 15:10:00,128.96,129.16,128.74,129.16,27210.0,128.2645,128.4634,128.0457,128.4634,27210.0
2022-10-26 15:15:00,129.19,129.53,129.14,129.51,46618.0,128.4932,128.8314,128.4435,128.8115,46618.0
2022-10-26 15:20:00,129.52,129.62,129.2,129.23,38232.0,128.8215,128.9209,128.5032,128.533,38232.0
2022-10-26 15:25:00,129.25,129.63,129.14,129.63,25974.0,128.5529,128.9309,128.4435,128.9309,25974.0
2022-10-26 15:30:00,129.66,130.12,129.66,129.83,42571.0,128.9607,129.4182,128.9607,129.1298,42571.0
2022-10-26 15:35:00,129.82,130.3,129.69,130.24,41881.0,129.1198,129.5972,128.9905,129.5376,41881.0
2022-10-26 15:40:00,130.27,130.53,129.92,129.98,44325.0,129.5674,129.826,129.2193,129.279,44325.0
2022-10-26 15:45:00,129.98,129.98,129.28,129.46,59898.0,129.279,129.279,128.5827,128.7618,59898.0
2022-10-26 15:50:00,129.44,129.99,129.11,129.89,68367.0,128.7419,129.2889,128.4137,129.1895,68367.0
2022-10-26 15:55:00,129.85,129.98,129.41,129.96,76755.0,129.1497,129.279,128.712,129.2591,76755.0
2022-10-27 09:30:00,98.0,99.61,97.37,99.28,808724.0,97.4715,99.0728,96.8449,98.7445,808724.0
2022-10-27 09:35:00,99.25,100.0,98.5,99.53,516256.0,98.7147,99.4607,97.9688,98.9932,516256.0
2022-10-27 09:40:00,99.55,100.12,98.85,99.8,481146.0,99.0131,99.58,98.3169,99.2617,481146.0
2022-10-27 09:45:00,99.79,101.14,99.75,100.04,489750.0,99.2518,100.5945,99.212,99.5004,489750.0
2022-10-27 09:50:00,100.05,100.74,99.4,100.31,368051.0,99.5104,100.1967,98.8639,99.769,368051.0
2022-10-27 09:55:00,100.3,101.34,100.0,101.26,283595.0,99.759,100.7934,99.4607,100.7139,283595.0
2022-10-27 10:00:00,101.27,101.38,100.53,100.87,290302.0,100.7238,100.8332,99.9878,100.326,290302.0
2022-10-27 10:05:00,100.85,101.11,100.5,100.93,170594.0,100.3061,100.5647,99.958,100.3856,170594.0
2022-10-27 10:10:00,100.91,101.68,100.52,101.33,192777.0,100.3658,101.1316,99.9779,100.7835,192777.0
2022-10-27 10:15:00,101.35,101.99,101.25,101.87,263288.0,100.8034,101.4399,100.7039,101.3206,263288.0
2022-10-27 10:20:00,101.88,102.48,101.75,102.24,204233.0,101.3305,101.9273,101.2012,101.6886,204233.0
2022-10-27 10:25:00,102.23,102.5,101.35,101.71,216607.0,101.6786,101.9472,100.8034,101.1614,216607.0
2022-10-27 10:30:00,101.72,102.24,101.58,101.75,194959.0,101.1714,101.6886,101.0321,101.2012,194959.0
2022-10-27 10:35:00,101.75,101.88,101.01,101.34,157102.0,101.2012,101.3305,100.4652,100.7934,157102.0
2022-10-27 10:40:00,101.32,101.34,100.53,100.89,183324.0,100.7735,100.7934,99.9878,100.3459,183324.0
2022-10-27 10:45:00,100.88,101.64,100.88,101.18,204958.0,100.3359,101.0918,100.3359,100.6343,204958.0
2022-10-27 10:50:00,101.14,101.28,100.61,100.62,152755.0,100.5945,100.7338,100.0674,100.0773,152755.0
2022-10-27 10:55:00,100.61,100.85,100.19,100.19,242231.0,100.0674,100.3061,99.6496,99.6496,242231.0
2022-10-27 11:00:00,100.18,100.65,100.12,100.44,165172.0,99.6397,100.1072,99.58,99.8983,165172.0
2022-10-27 11:05:00,100.43,100.43,100.0,100.27,193809.0,99.8883,99.8883,99.4607,99.7292,193809.0
2022-10-27 11:10:00,100.27,100.42,99.8,99.86,226786.0,99.7292,99.8784,99.2617,99.3214,226786.0
2022-10-27 11:15:00,99.85,100.49,99.83,100.24,143388.0,99.3115,99.948,99.2916,99.6994,143388.0
2022-10-27 11:20:00,100.24,100.33,100.0,100.14,100604.0,99.6994,99.7889,99.4607,99.5999,100604.0
2022-10-27 11:25:00,100.14,101.02,100.12,100.83,150785.0,99.5999,100.4752,99.58,100.2862,150785.0
2022-10-27 11:30:00,100.88,101.33,100.51,101.11,91668.0,100.3359,100.7835,99.9679,100.5647,91668.0
2022-10-27 11:35:00,101.09,101.4,100.51,100.77,102623.0,100.5448,100.8531,99.9679,100.2265,102623.0
2022-10-27 11:40:00,100.76,100.87,100.45,100.5,86699.0,100.2166,100.326,99.9082,99.958,86699.0
2022-10-27 11:45:00,100.5,100.52,100.18,100.25,82534.0,99.958,99.9779,99.6397,99.7093,82534.0
2022-10-27 11:50:00,100.28,100.41,100.08,100.22,64488.0,99.7392,99.8685,99.5402,99.6795,64488.0
2022-10-27 11:55:00,100.2,100.3,100.01,100.08,61860.0,99.6596,99.759,99.4706,99.5402,61860.0
2022-10-27 12:00:00,100.07,101.2,100.0,101.07,131339.0,99.5303,100.6542,99.4607,100.5249,131339.0
2022-10-27 12:05:00,101.05,101.4,100.82,101.09,130894.0,100.505,100.8531,100.2762,100.5448,130894.0
2022-10-27 12:10:00,101.1,101.24,101.0,101.17,91901.0,100.5547,100.694,100.4553,100.6244,91901.0
2022-10-27 12:15:00,101.15,101.69,101.08,101.41,106154.0,100.6045,101.1416,100.5348,100.8631,106154.0
2022-10-27 12:20:00,101.41,101.41,100.81,100.84,108561.0,100.8631,100.8631,100.2663,100.2961,108561.0
2022-10-27 12:25:00,100.85,100.95,100.56,100.57,64433.0,100.3061,100.4055,100.0176,100.0276,64433.0
2022-10-27 12:30:00,100.56,100.7,100.26,100.66,121036.0,100.0176,100.1569,99.7193,100.1171,121036.0
2022-10-27 12:35:00,100.65,100.78,100.45,100.75,68080.0,100.1072,100.2365,99.9082,100.2066,68080.0
2022-10-27 12:40:00,100.78,101.38,100.72,100.84,126988.0,100.2365,100.8332,100.1768,100.2961,126988.0
2022-10-27 12:45:00,100.82,101.36,100.64,101.34,84624.0,100.2762,100.8133,100.0972,100.7934,84624.0
2022-10-27 12:50:00,101.32,101.42,101.06,101.08,61453.0,100.7735,100.873,100.5149,100.5348,61453.0
2022-10-27 12:55:00,101.1,101.28,100.85,100.87,58716.0,100.5547,100.7338,100.3061,100.326,58716.0
2022-10-27 13:00:00,100.88,100.98,100.52,100.72,80871.0,100.3359,100.4354,99.9779,100.1768,80871.0
2022-10-27 13:05:00,100.74,101.17,100.61,101.1,70194.0,100.1967,100.6244,100.0674,100.5547,70194.0
2022-10-27 13:10:00,101.09,101.16,100.95,101.1,55701.0,100.5448,100.6144,100.4055,100.5547,55701.0
2022-10-27 13:15:00,101.1,101.24,100.73,100.78,75425.0,100.5547,100.694,100.1867,100.2365,75425.0
2022-10-27 13:20:00,100.78,100.78,100.28,100.28,76181.0,100.2365,100.2365,99.7392,99.7392,76181.0
2022-10-27 13:25:00,100.28,100.28,100.04,100.09,106830.0,99.7392,99.7392,99.5004,99.5502,106830.0
2022-10-27 13:30:00,100.09,100.17,100.0,100.11,108373.0,99.5502,99.6297,99.4607,99.5701,108373.0
2022-10-27 13:35:00,100.11,100.35,100.01,100.08,81679.0,99.5701,99.8088,99.4706,99.5402,81679.0
2022-10-27 13:40:00,100.05,100.47,99.53,99.64,209062.0,99.5104,99.9281,98.9932,99.1026,209062.0
2022-10-27 13:45:00,99.62,99.76,99.51,99.71,103083.0,99.0827,99.222,98.9733,99.1722,103083.0
2022-10-27 13:50:00,99.71,99.9,99.64,99.81,61976.0,99.1722,99.3612,99.1026,99.2717,61976.0
2022-10-27 13:55:00,99.83,99.97,99.52,99.53,68892.0,99.2916,99.4308,98.9833,98.9932,68892.0
2022-10-27 14:00:00,99.52,99.59,99.12,99.12,107661.0,98.9833,99.0529,98.5854,98.5854,107661.0
2022-10-27 14:05:00,99.13,99.45,99.06,99.08,83262.0,98.5954,98.9136,98.5257,98.5456,83262.0
2022-10-27 14:10:00,99.08,99.09,98.93,98.94,168087.0,98.5456,98.5556,98.3964,98.4064,168087.0
2022-10-27 14:15:00,98.95,99.0,98.92,98.92,119177.0,98.4163,98.4661,98.3865,98.3865,119177.0
2022-10-27 14:20:00,98.91,99.01,98.83,99.0,93618.0,98.3765,98.476,98.297,98.4661,93618.0
2022-10-27 14:25:00,99.0,99.3,98.42,98.42,149277.0,98.4661,98.7644,97.8892,97.8892,149277.0
2022-10-27 14:30:00,98.42,99.2,98.38,98.53,101008.0,97.8892,98.665,97.8494,97.9986,101008.0
2022-10-27 14:35:00,98.53,98.84,98.2,98.32,116292.0,97.9986,98.3069,97.6704,97.7897,116292.0
2022-10-27 14:40:00,98.31,98.38,98.02,98.08,108249.0,97.7798,97.8494,97.4913,97.551,108249.0
2022-10-27 14:45:00,98.07,98.18,98.01,98.01,111239.0,97.5411,97.6505,97.4814,97.4814,111239.0
2022-10-27 14:50:00,98.02,98.04,97.77,97.83,179325.0,97.4913,97.5112,97.2427,97.3024,179325.0
2022-10-27 14:55:00,97.83,97.86,97.42,97.53,170721.0,97.3024,97.3322,96.8946,97.004,170721.0
2022-10-27 15:00:00,97.53,97.67,97.24,97.33,135095.0,97.004,97.1432,96.7156,96.8051,135095.0
2022-10-27 15:05:00,97.33,97.57,96.59,96.61,245909.0,96.8051,97.0438,96.0691,96.0889,245909.0
2022-10-27 15:10:00,96.61,97.07,96.39,96.87,271517.0,96.0889,96.5465,95.8701,96.3475,271517.0
2022-10-27 15:15:00,96.87,97.72,96.63,97.46,218790.0,96.3475,97.193,96.1088,96.9344,218790.0
2022-10-27 15:20:00,97.48,98.36,97.4,98.26,210039.0,96.9543,97.8295,96.8747,97.7301,210039.0
2022-10-27 15:25:00,98.26,98.38,97.9,98.22,197675.0,97.7301,97.8494,97.372,97.6903,197675.0
2022-10-27 15:30:00,98.22,98.53,97.99,98.06,157523.0,97.6903,97.9986,97.4615,97.5311,157523.0
2022-10-27 15:35:00,98.06,98.15,97.59,98.02,160503.0,97.5311,97.6206,97.0637,97.4913,160503.0
2022-10-27 15:40:00,98.02,98.07,97.57,98.07,130433.0,97.4913,97.5411,97.0438,97.5411,130433.0
2022-10-27 15:45:00,98.06,98.26,97.73,97.81,184598.0,97.5311,97.7301,97.2029,97.2825,184598.0
2022-10-27 15:50:00,97.82,98.28,97.77,98.22,283198.0,97.2924,97.7499,97.2427,97.6903,283198.0
2022-10-27 15:55:00,98.22,98.23,97.73,97.99,293888.0,97.6903,97.7002,97.2029,97.4615,293888.0
2022-10-28 09:30:00,99.58,100.29,98.1,99.13,298058.0,99.0429,99.7491,97.5709,98.5954,298058.0
2022-10-28 09:35:00,99.29,100.16,99.05,99.89,190738.0,98.7545,99.6198,98.5158,99.3513,190738.0
2022-10-28 09:40:00,99.91,100.84,99.91,100.16,186037.0,99.3712,100.2961,99.3712,99.6198,186037.0
2022-10-28 09:45:00,100.15,100.4,99.62,100.08,117997.0,99.6099,99.8585,99.0827,99.5402,117997.0
2022-10-28 09:50:00,100.06,100.34,99.37,100.08,290411.0,99.5203,99.7988,98.8341,99.5402,290411.0
2022-10-28 09:55:00,100.14,100.26,99.4,99.93,161052.0,99.5999,99.7193,98.8639,99.391,161052.0
2022-10-28 10:00:00,99.95,100.27,99.5,99.57,144137.0,99.4109,99.7292,98.9634,99.033,144137.0
2022-10-28 10:05:00,99.6,100.22,99.6,100.17,90955.0,99.0628,99.6795,99.0628,99.6297,90955.0
2022-10-28 10:10:00,100.2,100.2,99.4,99.93,142237.0,99.6596,99.6596,98.8639,99.391,142237.0
2022-10-28 10:15:00,99.99,100.19,99.84,100.05,94855.0,99.4507,99.6496,99.3015,99.5104,94855.0
2022-10-28 10:20:00,100.05,100.2,99.94,100.18,111732.0,99.5104,99.6596,99.401,99.6397,111732.0
2022-10-28 10:25:00,100.18,100.82,100.0,100.02,159441.0,99.6397,100.2762,99.4607,99.4806,159441.0
2022-10-28 10:30:00,100.02,100.34,99.6,100.14,159718.0,99.4806,99.7988,99.0628,99.5999,159718.0
2022-10-28 10:35:00,100.16,100.16,99.65,99.8,118323.0,99.6198,99.6198,99.1126,99.2617,118323.0
2022-10-28 10:40:00,99.81,99.95,99.5,99.63,121681.0,99.2717,99.4109,98.9634,99.0927,121681.0
2022-10-28 10:45:00,99.62,99.82,99.38,99.49,115384.0,99.0827,99.2816,98.844,98.9534,115384.0
2022-10-28 10:50:00,99.49,99.52,99.02,99.32,124317.0,98.9534,98.9833,98.486,98.7843,124317.0
2022-10-28 10:55:00,99.4,99.52,98.92,99.16,116776.0,98.8639,98.9833,98.3865,98.6252,116776.0
2022-10-28 11:00:00,99.2,99.63,99.17,99.59,67740.0,98.665,99.0927,98.6351,99.0529,67740.0
2022-10-28 11:05:00,99.57,100.0,99.56,99.92,110065.0,99.033,99.4607,99.023,99.3811,110065.0
2022-10-28 11:10:00,99.91,100.17,99.77,99.9,104643.0,99.3712,99.6297,99.2319,99.3612,104643.0
2022-10-28 11:15:00,99.89,99.94,99.38,99.55,82547.0,99.3513,99.401,98.844,99.0131,82547.0
2022-10-28 11:20:00,99.54,99.61,99.1,99.19,87742.0,99.0031,99.0728,98.5655,98.655,87742.0
2022-10-28 11:25:00,99.2,99.24,98.23,98.45,163706.0,98.665,98.7048,97.7002,97.919,163706.0
2022-10-28 11:30:00,98.46,98.5,98.17,98.35,68689.0,97.929,97.9688,97.6405,97.8196,68689.0
2022-10-28 11:35:00,98.33,98.78,98.27,98.62,78346.0,97.7997,98.2472,97.74,98.0881,78346.0
2022-10-28 11:40:00,98.63,98.75,98.39,98.5,57213.0,98.0981,98.2174,97.8593,97.9688,57213.0
2022-10-28 11:45:00,98.5,98.72,98.2,98.27,75275.0,97.9688,98.1876,97.6704,97.74,75275.0
2022-10-28 11:50:00,98.27,98.44,98.16,98.36,60322.0,97.74,97.9091,97.6306,97.8295,60322.0
2022-10-28 11:55:00,98.38,98.5,98.14,98.31,63523.0,97.8494,97.9688,97.6107,97.7798,63523.0
2022-10-28 12:00:00,98.31,98.33,97.72,97.74,80893.0,97.7798,97.7997,97.193,97.2129,80893.0
2022-10-28 12:05:00,97.74,97.87,97.52,97.71,99026.0,97.2129,97.3422,96.994,97.183,99026.0
2022-10-28 12:10:00,97.74,97.86,97.55,97.85,51862.0,97.2129,97.3322,97.0239,97.3223,51862.0
2022-10-28 12:15:00,97.86,98.18,97.84,98.05,86625.0,97.3322,97.6505,97.3123,97.5212,86625.0
2022-10-28 12:20:00,98.07,98.32,98.01,98.28,92288.0,97.5411,97.7897,97.4814,97.7499,92288.0
2022-10-28 12:25:00,98.27,98.73,98.2,98.67,63167.0,97.74,98.1975,97.6704,98.1378,63167.0
2022-10-28 12:30:00,98.68,98.84,98.5,98.67,52113.0,98.1478,98.3069,97.9688,98.1378,52113.0
2022-10-28 12:35:00,98.69,98.89,98.56,98.72,33352.0,98.1577,98.3567,98.0284,98.1876,33352.0
2022-10-28 12:40:00,98.75,99.12,98.73,98.82,42572.0,98.2174,98.5854,98.1975,98.287,42572.0
2022-10-28 12:45:00,98.81,98.91,98.58,98.86,28652.0,98.2771,98.3765,98.0483,98.3268,28652.0
2022-10-28 12:50:00,98.84,98.92,98.47,98.83,41722.0,98.3069,98.3865,97.9389,98.297,41722.0
2022-10-28 12:55:00,98.81,98.82,98.42,98.62,35165.0,98.2771,98.287,97.8892,98.0881,35165.0
2022-10-28 13:00:00,98.62,98.63,98.46,98.53,40211.0,98.0881,98.0981,97.929,97.9986,40211.0
2022-10-28 13:05:00,98.54,98.86,98.54,98.75,52416.0,98.0085,98.3268,98.0085,98.2174,52416.0
2022-10-28 13:10:00,98.78,99.14,98.7,99.1,66424.0,98.2472,98.6053,98.1677,98.5655,66424.0
2022-10-28 13:15:00,99.1,99.11,98.82,99.04,29038.0,98.5655,98.5755,98.287,98.5058,29038.0
2022-10-28 13:20:00,99.05,99.24,98.91,99.15,43460.0,98.5158,98.7048,98.3765,98.6152,43460.0
2022-10-28 13:25:00,99.17,99.17,98.86,98.92,36799.0,98.6351,98.6351,98.3268,98.3865,36799.0
2022-10-28 13:30:00,98.91,98.97,98.87,98.9,20983.0,98.3765,98.4362,98.3368,98.3666,20983.0
2022-10-28 13:35:00,98.91,99.31,98.91,99.24,49716.0,98.3765,98.7744,98.3765,98.7048,49716.0
2022-10-28 13:40:00,99.23,99.34,99.0,99.13,27895.0,98.6948,98.8042,98.4661,98.5954,27895.0
2022-10-28 13:45:00,99.14,99.27,99.0,99.02,27752.0,98.6053,98.7346,98.4661,98.486,27752.0
2022-10-28 13:50:00,99.02,99.19,98.85,99.18,40328.0,98.486,98.655,98.3169,98.6451,40328.0
2022-10-28 13:55:00,99.17,99.2,99.05,99.11,24605.0,98.6351,98.665,98.5158,98.5755,24605.0
2022-10-28 14:00:00,99.14,99.24,98.99,99.04,25146.0,98.6053,98.7048,98.4561,98.5058,25146.0
2022-10-28 14:05:00,99.06,99.1,98.86,98.93,29772.0,98.5257,98.5655,98.3268,98.3964,29772.0
2022-10-28 14:10:00,98.93,99.29,98.9,99.26,37398.0,98.3964,98.7545,98.3666,98.7247,37398.0
2022-10-28 14:15:00,99.25,99.31,99.13,99.21,28257.0,98.7147,98.7744,98.5954,98.6749,28257.0
2022-10-28 14:20:00,99.23,99.25,99.11,99.14,23858.0,98.6948,98.7147,98.5755,98.6053,23858.0
2022-10-28 14:25:00,99.14,99.19,98.9,98.9,40420.0,98.6053,98.655,98.3666,98.3666,40420.0
2022-10-28 14:30:00,98.9,99.05,98.81,99.03,32081.0,98.3666,98.5158,98.2771,98.4959,32081.0
2022-10-28 14:35:00,99.02,99.12,98.92,99.11,27355.0,98.486,98.5854,98.3865,98.5755,27355.0
2022-10-28 14:40:00,99.11,99.15,99.02,99.13,35817.0,98.5755,98.6152,98.486,98.5954,35817.0
2022-10-28 14:45:00,99.14,99.16,99.0,99.02,39384.0,98.6053,98.6252,98.4661,98.486,39384.0
2022-10-28 14:50:00,99.02,99.06,98.9,98.93,50478.0,98.486,98.5257,98.3666,98.3964,50478.0
2022-10-28 14:55:00,98.93,99.06,98.93,99.01,27081.0,98.3964,98.5257,98.3964,98.476,27081.0
2022-10-28 15:00:00,99.0,99.14,98.94,99.05,49288.0,98.4661,98.6053,98.4064,98.5158,49288.0
2022-10-28 15:05:00,99.04,99.07,98.92,98.99,30766.0,98.5058,98.5357,98.3865,98.4561,30766.0
2022-10-28 15:10:00,98.98,99.15,98.98,99.15,46646.0,98.4462,98.6152,98.4462,98.6152,46646.0
2022-10-28 15:15:00,99.13,99.17,99.07,99.13,36699.0,98.5954,98.6351,98.5357,98.5954,36699.0
2022-10-28 15:20:00,99.13,99.65,99.13,99.6,95253.0,98.5954,99.1126,98.5954,99.0628,95253.0
2022-10-28 15:25:00,99.61,99.72,99.45,99.58,59118.0,99.0728,99.1822,98.9136,99.0429,59118.0
2022-10-28 15:30:00,99.56,99.58,99.41,99.45,58118.0,99.023,99.0429,98.8738,98.9136,58118.0
2022-10-28 15:35:00,99.45,99.45,99.13,99.38,68457.0,98.9136,98.9136,98.5954,98.844,68457.0
2022-10-28 15:40:00,99.37,99.5,99.32,99.47,56642.0,98.8341,98.9634,98.7843,98.9335,56642.0
2022-10-28 15:45:00,99.45,99.45,99.16,99.19,51903.0,98.9136,98.9136,98.6252,98.655,51903.0
2022-10-28 15:50:00,99.19,99.38,99.17,99.31,72890.0,98.655,98.844,98.6351,98.7744,72890.0
2022-10-28 15:55:00,99.31,99.32,99.06,99.17,104246.0,98.7744,98.7843,98.5257,98.6351,104246.0
2022-10-31 09:30:00,98.36,99.3,97.57,98.27,233703.0,97.8295,98.7644,97.0438,97.74,233703.0
2022-10-31 09:35:00,98.28,98.35,97.33,97.45,127837.0,97.7499,97.8196,96.8051,96.9244,127837.0
2022-10-31 09:40:00,97.41,97.44,96.7,96.98,147594.0,96.8846,96.9145,96.1785,96.457,147594.0
2022-10-31 09:45:00,96.97,97.0,96.17,96.3,110610.0,96.447,96.4768,95.6513,95.7806,110610.0
2022-10-31 09:50:00,96.32,96.57,96.13,96.27,87635.0,95.8005,96.0492,95.6115,95.7508,87635.0
2022-10-31 09:55:00,96.26,96.45,95.85,96.07,115142.0,95.7408,95.9298,95.333,95.5519,115142.0
2022-10-31 10:00:00,96.07,96.72,96.01,96.44,95575.0,95.5519,96.1984,95.4922,95.9199,95575.0
2022-10-31 10:05:00,96.44,96.5,95.72,95.79,101498.0,95.9199,95.9795,95.2037,95.2734,101498.0
2022-10-31 10:10:00,95.75,95.95,95.22,95.23,110459.0,95.2336,95.4325,94.7064,94.7164,110459.0
2022-10-31 10:15:00,95.23,95.5,95.18,95.33,94368.0,94.7164,94.9849,94.6667,94.8159,94368.0
2022-10-31 10:20:00,95.35,95.47,94.73,94.78,140507.0,94.8357,94.9551,94.2191,94.2688,140507.0
2022-10-31 10:25:00,94.79,95.08,94.79,95.0,74810.0,94.2788,94.5672,94.2788,94.4876,74810.0
2022-10-31 10:30:00,95.0,95.0,94.53,94.57,58830.0,94.4876,94.4876,94.0202,94.06,58830.0
2022-10-31 10:35:00,94.59,94.67,94.05,94.56,100754.0,94.0798,94.1594,93.5428,94.05,100754.0
2022-10-31 10:40:00,94.62,95.14,94.6,95.0,138180.0,94.1097,94.6269,94.0898,94.4876,138180.0
2022-10-31 10:45:00,94.98,95.25,94.6,94.64,87300.0,94.4677,94.7363,94.0898,94.1296,87300.0
2022-10-31 10:50:00,94.63,95.01,94.31,94.39,70594.0,94.1196,94.4976,93.8014,93.8809,70594.0
2022-10-31 10:55:00,94.37,94.79,94.22,94.52,77463.0,93.861,94.2788,93.7118,94.0102,77463.0
2022-10-31 11:00:00,94.52,94.66,94.32,94.37,54738.0,94.0102,94.1495,93.8113,93.861,54738.0
2022-10-31 11:05:00,94.37,94.56,94.06,94.14,96237.0,93.861,94.05,93.5527,93.6323,96237.0
2022-10-31 11:10:00,94.14,94.62,94.06,94.47,81788.0,93.6323,94.1097,93.5527,93.9605,81788.0
2022-10-31 11:15:00,94.55,94.65,94.11,94.16,48839.0,94.0401,94.1395,93.6024,93.6522,48839.0
2022-10-31 11:20:00,94.14,94.51,93.97,94.39,134373.0,93.6323,94.0003,93.4632,93.8809,134373.0
2022-10-31 11:25:00,94.39,94.52,94.16,94.3,44017.0,93.8809,94.0102,93.6522,93.7914,44017.0
2022-10-31 11:30:00,94.32,94.5,94.16,94.43,40889.0,93.8113,93.9903,93.6522,93.9207,40889.0
2022-10-31 11:35:00,94.43,94.56,94.22,94.3,38083.0,93.9207,94.05,93.7118,93.7914,38083.0
2022-10-31 11:40:00,94.32,94.86,94.28,94.66,69157.0,93.8113,94.3484,93.7715,94.1495,69157.0
2022-10-31 11:45:00,94.71,94.81,94.49,94.67,39279.0,94.1992,94.2987,93.9804,94.1594,39279.0
2022-10-31 11:50:00,94.68,94.95,94.46,94.8,34295.0,94.1694,94.4379,93.9505,94.2887,34295.0
2022-10-31 11:55:00,94.75,94.77,94.23,94.44,51496.0,94.239,94.2589,93.7218,93.9307,51496.0
2022-10-31 12:00:00,94.46,94.64,94.4,94.51,30335.0,93.9505,94.1296,93.8909,94.0003,30335.0
2022-10-31 12:05:00,94.51,94.62,94.23,94.37,48128.0,94.0003,94.1097,93.7218,93.861,48128.0
2022-10-31 12:10:00,94.31,94.46,94.25,94.34,32521.0,93.8014,93.9505,93.7417,93.8312,32521.0
2022-10-31 12:15:00,94.36,94.75,94.36,94.69,40597.0,93.8511,94.239,93.8511,94.1793,40597.0
2022-10-31 12:20:00,94.63,94.7,94.35,94.44,31465.0,94.1196,94.1893,93.8411,93.9307,31465.0
2022-10-31 12:25:00,94.43,94.54,94.39,94.42,37144.0,93.9207,94.0301,93.8809,93.9108,37144.0
2022-10-31 12:30:00,94.42,94.48,94.23,94.27,54270.0,93.9108,93.9704,93.7218,93.7616,54270.0
2022-10-31 12:35:00,94.31,94.31,93.62,93.65,174322.0,93.8014,93.8014,93.1151,93.1449,174322.0
2022-10-31 12:40:00,93.64,93.88,93.64,93.77,63336.0,93.135,93.3737,93.135,93.2643,63336.0
2022-10-31 12:45:00,93.76,93.81,93.42,93.54,75335.0,93.2543,93.3041,92.9162,93.0355,75335.0
2022-10-31 12:50:00,93.53,93.72,93.23,93.43,54752.0,93.0256,93.2145,92.7272,92.9261,54752.0
2022-10-31 12:55:00,93.42,93.44,93.03,93.06,75944.0,92.9162,92.936,92.5283,92.5581,75944.0
2022-10-31 13:00:00,93.09,93.36,92.82,93.06,120607.0,92.5879,92.8565,92.3194,92.5581,120607.0
2022-10-31 13:05:00,93.06,93.46,92.97,93.45,58550.0,92.5581,92.9559,92.4686,92.946,58550.0
2022-10-31 13:10:00,93.42,93.44,92.96,92.97,52194.0,92.9162,92.936,92.4586,92.4686,52194.0
2022-10-31 13:15:00,92.98,93.3,92.95,93.13,43190.0,92.4785,92.7968,92.4487,92.6277,43190.0
2022-10-31 13:20:00,93.12,93.47,93.1,93.44,52640.0,92.6178,92.9659,92.5979,92.936,52640.0
2022-10-31 13:25:00,93.44,93.56,93.22,93.51,57275.0,92.936,93.0554,92.7172,93.0057,57275.0
2022-10-31 13:30:00,93.51,93.61,93.38,93.57,45991.0,93.0057,93.1051,92.8764,93.0653,45991.0
2022-10-31 13:35:00,93.57,93.58,93.27,93.33,48638.0,93.0653,93.0753,92.767,92.8266,48638.0
2022-10-31 13:40:00,93.33,93.34,93.08,93.11,35233.0,92.8266,92.8366,92.578,92.6078,35233.0
2022-10-31 13:45:00,93.1,93.19,92.92,92.99,54331.0,92.5979,92.6874,92.4189,92.4885,54331.0
2022-10-31 13:50:00,93.01,93.19,92.84,92.9,49471.0,92.5084,92.6874,92.3393,92.399,49471.0
2022-10-31 13:55:00,92.91,93.17,92.89,93.02,45352.0,92.4089,92.6675,92.389,92.5183,45352.0
2022-10-31 14:00:00,93.0,93.2,92.84,92.88,77522.0,92.4984,92.6973,92.3393,92.3791,77522.0
2022-10-31 14:05:00,92.88,93.08,92.6,92.84,106185.0,92.3791,92.578,92.1006,92.3393,106185.0
2022-10-31 14:10:00,92.85,93.02,92.74,92.85,52321.0,92.3492,92.5183,92.2398,92.3492,52321.0
2022-10-31 14:15:00,92.86,93.11,92.78,92.84,48438.0,92.3592,92.6078,92.2796,92.3393,48438.0
2022-10-31 14:20:00,92.84,92.91,92.63,92.82,58064.0,92.3393,92.4089,92.1304,92.3194,58064.0
2022-10-31 14:25:00,92.75,92.99,92.7,92.78,75212.0,92.2498,92.4885,92.2,92.2796,75212.0
2022-10-31 14:30:00,92.77,92.88,92.73,92.77,47296.0,92.2697,92.3791,92.2299,92.2697,47296.0
2022-10-31 14:35:00,92.76,93.07,92.74,93.01,78006.0,92.2597,92.568,92.2398,92.5084,78006.0
2022-10-31 14:40:00,93.01,93.53,92.94,93.49,94794.0,92.5084,93.0256,92.4387,92.9858,94794.0
2022-10-31 14:45:00,93.48,93.48,93.18,93.21,55346.0,92.9758,92.9758,92.6774,92.7073,55346.0
2022-10-31 14:50:00,93.17,93.48,93.12,93.33,47873.0,92.6675,92.9758,92.6178,92.8266,47873.0
2022-10-31 14:55:00,93.32,93.5,93.14,93.26,69210.0,92.8167,92.9957,92.6377,92.757,69210.0
2022-10-31 15:00:00,93.26,93.26,92.9,92.93,63116.0,92.757,92.757,92.399,92.4288,63116.0
2022-10-31 15:05:00,92.92,93.08,92.72,92.85,105643.0,92.4189,92.578,92.2199,92.3492,105643.0
2022-10-31 15:10:00,92.82,93.1,92.81,93.03,63243.0,92.3194,92.5979,92.3094,92.5283,63243.0
2022-10-31 15:15:00,93.03,93.28,92.93,93.26,70541.0,92.5283,92.7769,92.4288,92.757,70541.0
2022-10-31 15:20:00,93.28,93.32,92.97,93.0,87824.0,92.7769,92.8167,92.4686,92.4984,87824.0
2022-10-31 15:25:00,93.03,93.2,92.97,93.12,71279.0,92.5283,92.6973,92.4686,92.6178,71279.0
2022-10-31 15:30:00,93.11,93.61,93.09,93.54,123163.0,92.6078,93.1051,92.5879,93.0355,123163.0
2022-10-31 15:35:00,93.54,93.74,93.49,93.73,116472.0,93.0355,93.2344,92.9858,93.2245,116472.0
2022-10-31 15:40:00,93.73,93.94,93.72,93.86,78883.0,93.2245,93.4333,93.2145,93.3538,78883.0
2022-10-31 15:45:00,93.84,93.87,93.61,93.66,78995.0,93.3339,93.3637,93.1051,93.1549,78995.0
2022-10-31 15:50:00,93.65,93.74,93.09,93.2,180042.0,93.1449,93.2344,92.5879,92.6973,180042.0
2022-10-31 15:55:00,93.21,93.39,92.99,93.14,200699.0,92.7073,92.8863,92.4885,92.6377,200699.0
2022-11-01 09:30:00,94.4,95.06,93.91,94.54,179216.0,93.8909,94.5473,93.4035,94.0301,179216.0
2022-11-01 09:35:00,94.55,94.8,94.14,94.45,91675.0,94.0401,94.2887,93.6323,93.9406,91675.0
2022-11-01 09:40:00,94.45,94.51,93.79,94.48,93195.0,93.9406,94.0003,93.2842,93.9704,93195.0
2022-11-01 09:45:00,94.42,94.45,94.0,94.2,79268.0,93.9108,93.9406,93.493,93.6919,79268.0
2022-11-01 09:50:00,94.2,94.26,93.83,93.89,66511.0,93.6919,93.7516,93.3239,93.3836,66511.0
2022-11-01 09:55:00,93.9,94.79,93.72,94.75,84408.0,93.3936,94.2788,93.2145,94.239,84408.0
2022-11-01 10:00:00,94.8,95.04,94.2,94.47,104495.0,94.2887,94.5274,93.6919,93.9605,104495.0
2022-11-01 10:05:00,94.42,94.6,94.04,94.05,54038.0,93.9108,94.0898,93.5328,93.5428,54038.0
2022-11-01 10:10:00,94.01,94.17,93.55,93.95,62652.0,93.503,93.6621,93.0455,93.4433,62652.0
2022-11-01 10:15:00,93.96,94.5,93.85,94.31,42839.0,93.4532,93.9903,93.3438,93.8014,42839.0
2022-11-01 10:20:00,94.22,94.86,94.06,94.74,52930.0,93.7118,94.3484,93.5527,94.229,52930.0
2022-11-01 10:25:00,94.72,95.43,94.55,95.33,159172.0,94.2091,94.9153,94.0401,94.8159,159172.0
2022-11-01 10:30:00,95.36,95.48,94.91,95.1,81955.0,94.8457,94.965,94.3981,94.5871,81955.0
2022-11-01 10:35:00,95.06,95.45,94.53,94.55,86672.0,94.5473,94.9352,94.0202,94.0401,86672.0
2022-11-01 10:40:00,94.54,94.86,94.3,94.83,58339.0,94.0301,94.3484,93.7914,94.3185,58339.0
2022-11-01 10:45:00,94.84,95.02,94.45,94.72,49954.0,94.3285,94.5075,93.9406,94.2091,49954.0
2022-11-01 10:50:00,94.66,94.81,94.39,94.81,55302.0,94.1495,94.2987,93.8809,94.2987,55302.0
2022-11-01 10:55:00,94.81,95.0,94.52,94.63,57520.0,94.2987,94.4876,94.0102,94.1196,57520.0
2022-11-01 11:00:00,94.58,94.83,94.48,94.8,43449.0,94.0699,94.3185,93.9704,94.2887,43449.0
2022-11-01 11:05:00,94.84,94.9,94.33,94.75,45288.0,94.3285,94.3882,93.8212,94.239,45288.0
2022-11-01 11:10:00,94.77,95.24,94.74,95.02,64361.0,94.2589,94.7263,94.229,94.5075,64361.0
2022-11-01 11:15:00,94.92,94.97,94.47,94.53,64150.0,94.4081,94.4578,93.9605,94.0202,64150.0
2022-11-01 11:20:00,94.57,94.75,94.42,94.54,43787.0,94.06,94.239,93.9108,94.0301,43787.0
2022-11-01 11:25:00,94.51,94.7,94.41,94.7,31849.0,94.0003,94.1893,93.9008,94.1893,31849.0
2022-11-01 11:30:00,94.68,94.79,94.55,94.65,26587.0,94.1694,94.2788,94.0401,94.1395,26587.0
2022-11-01 11:35:00,94.66,94.91,94.26,94.35,52719.0,94.1495,94.3981,93.7516,93.8411,52719.0
2022-11-01 11:40:00,94.33,94.48,93.94,94.15,81196.0,93.8212,93.9704,93.4333,93.6422,81196.0
2022-11-01 11:45:00,94.14,94.5,94.04,94.39,36047.0,93.6323,93.9903,93.5328,93.8809,36047.0
2022-11-01 11:50:00,94.37,94.58,94.24,94.39,59015.0,93.861,94.0699,93.7317,93.8809,59015.0
2022-11-01 11:55:00,94.36,94.52,94.34,94.45,35705.0,93.8511,94.0102,93.8312,93.9406,35705.0
2022-11-01 12:00:00,94.47,94.52,94.34,94.43,29087.0,93.9605,94.0102,93.8312,93.9207,29087.0
2022-11-01 12:05:00,94.44,94.85,94.4,94.75,86427.0,93.9307,94.3384,93.8909,94.239,86427.0
2022-11-01 12:10:00,94.78,94.89,94.3,94.42,59211.0,94.2688,94.3782,93.7914,93.9108,59211.0
2022-11-01 12:15:00,94.44,94.47,94.23,94.36,23617.0,93.9307,93.9605,93.7218,93.8511,23617.0
2022-11-01 12:20:00,94.32,94.62,94.3,94.6,39006.0,93.8113,94.1097,93.7914,94.0898,39006.0
2022-11-01 12:25:00,94.61,94.78,94.53,94.62,24506.0,94.0997,94.2688,94.0202,94.1097,24506.0
2022-11-01 12:30:00,94.62,94.64,94.44,94.46,39585.0,94.1097,94.1296,93.9307,93.9505,39585.0
2022-11-01 12:35:00,94.48,94.59,94.29,94.43,52173.0,93.9704,94.0798,93.7815,93.9207,52173.0
2022-11-01 12:40:00,94.43,95.7,94.35,95.66,300277.0,93.9207,95.1839,93.8411,95.1441,300277.0
2022-11-01 12:45:00,95.65,96.0,95.45,95.7,206545.0,95.1341,95.4822,94.9352,95.1839,206545.0
2022-11-01 12:50:00,95.63,96.07,95.24,95.96,109706.0,95.1142,95.5519,94.7263,95.4425,109706.0
2022-11-01 12:55:00,95.94,96.97,95.78,96.44,199908.0,95.4226,96.447,95.2634,95.9199,199908.0
2022-11-01 13:00:00,96.47,96.79,96.12,96.28,118119.0,95.9497,96.268,95.6016,95.7607,118119.0
2022-11-01 13:05:00,96.33,96.42,95.69,96.35,134420.0,95.8105,95.9,95.1739,95.8304,134420.0
2022-11-01 13:10:00,96.36,96.97,96.32,96.83,113431.0,95.8403,96.447,95.8005,96.3078,113431.0
2022-11-01 13:15:00,96.81,97.48,96.75,97.25,323488.0,96.2879,96.9543,96.2282,96.7255,323488.0
2022-11-01 13:20:00,97.27,97.28,96.9,97.18,82668.0,96.7454,96.7553,96.3774,96.6559,82668.0
2022-11-01 13:25:00,97.18,97.18,96.72,96.76,136110.0,96.6559,96.6559,96.1984,96.2381,136110.0
2022-11-01 13:30:00,96.77,97.3,96.25,96.79,72244.0,96.2481,96.7752,95.7309,96.268,72244.0
2022-11-01 13:35:00,96.71,96.89,96.59,96.79,32247.0,96.1884,96.3674,96.0691,96.268,32247.0
2022-11-01 13:40:00,96.81,97.24,96.8,97.1,67524.0,96.2879,96.7156,96.2779,96.5763,67524.0
2022-11-01 13:45:00,97.09,97.12,96.61,96.72,48594.0,96.5664,96.5962,96.0889,96.1984,48594.0
2022-11-01 13:50:00,96.72,96.93,96.61,96.64,45548.0,96.1984,96.4072,96.0889,96.1188,45548.0
2022-11-01 13:55:00,96.72,97.2,96.67,96.95,68937.0,96.1984,96.6758,96.1486,96.4271,68937.0
2022-11-01 14:00:00,97.0,97.26,96.87,96.94,93927.0,96.4768,96.7354,96.3475,96.4172,93927.0
2022-11-01 14:05:00,96.94,97.19,96.64,97.16,63338.0,96.4172,96.6658,96.1188,96.636,63338.0
2022-11-01 14:10:00,97.15,97.26,96.84,96.92,40063.0,96.626,96.7354,96.3177,96.3973,40063.0
2022-11-01 14:15:00,96.95,96.95,96.59,96.62,68478.0,96.4271,96.4271,96.0691,96.0989,68478.0
2022-11-01 14:20:00,96.62,96.75,96.37,96.43,42309.0,96.0989,96.2282,95.8502,95.9099,42309.0
2022-11-01 14:25:00,96.44,96.5,96.28,96.32,53698.0,95.9199,95.9795,95.7607,95.8005,53698.0
2022-11-01 14:30:00,96.31,96.32,95.78,95.93,71873.0,95.7906,95.8005,95.2634,95.4126,71873.0
2022-11-01 14:35:00,95.93,96.15,95.71,95.8,47717.0,95.4126,95.6314,95.1938,95.2833,47717.0
2022-11-01 14:40:00,95.77,95.9,95.57,95.59,31924.0,95.2535,95.3828,95.0546,95.0745,31924.0
2022-11-01 14:45:00,95.6,95.65,95.3,95.32,53440.0,95.0844,95.1341,94.786,94.8059,53440.0
2022-11-01 14:50:00,95.31,95.61,95.23,95.51,56134.0,94.796,95.0943,94.7164,94.9949,56134.0
2022-11-01 14:55:00,95.53,95.85,95.53,95.81,62448.0,95.0148,95.333,95.0148,95.2933,62448.0
2022-11-01 15:00:00,95.8,96.08,95.63,96.06,53679.0,95.2833,95.5618,95.1142,95.5419,53679.0
2022-11-01 15:05:00,96.08,96.08,95.79,95.81,47968.0,95.5618,95.5618,95.2734,95.2933,47968.0
2022-11-01 15:10:00,95.87,95.87,95.56,95.7,36174.0,95.3529,95.3529,95.0446,95.1839,36174.0
2022-11-01 15:15:00,95.68,95.78,95.4,95.78,59918.0,95.164,95.2634,94.8855,95.2634,59918.0
2022-11-01 15:20:00,95.76,95.85,95.64,95.68,28496.0,95.2435,95.333,95.1242,95.164,28496.0
2022-11-01 15:25:00,95.69,95.74,95.37,95.5,38733.0,95.1739,95.2236,94.8556,94.9849,38733.0
2022-11-01 15:30:00,95.51,95.66,95.38,95.6,32642.0,94.9949,95.1441,94.8656,95.0844,32642.0
2022-11-01 15:35:00,95.6,95.81,95.4,95.4,43672.0,95.0844,95.2933,94.8855,94.8855,43672.0
2022-11-01 15:40:00,95.38,95.68,95.34,95.66,45102.0,94.8656,95.164,94.8258,95.1441,45102.0
2022-11-01 15:45:00,95.66,95.77,95.53,95.72,40638.0,95.1441,95.2535,95.0148,95.2037,40638.0
2022-11-01 15:50:00,95.74,95.76,95.27,95.38,77169.0,95.2236,95.2435,94.7562,94.8656,77169.0
2022-11-01 15:55:00,95.36,95.43,95.14,95.19,92783.0,94.8457,94.9153,94.6269,94.6766,92783.0
2022-11-02 09:30:00,94.23,95.02,93.49,93.71,206499.0,93.7218,94.5075,92.9858,93.2046,206499.0
2022-11-02 09:35:00,93.75,94.43,93.17,93.35,70454.0,93.2444,93.9207,92.6675,92.8465,70454.0
2022-11-02 09:40:00,93.38,93.44,92.85,93.16,170968.0,92.8764,92.936,92.3492,92.6576,170968.0
2022-11-02 09:45:00,93.1,93.27,92.83,92.96,103505.0,92.5979,92.767,92.3293,92.4586,103505.0
2022-11-02 09:50:00,92.91,93.66,92.83,93.48,102234.0,92.4089,93.1549,92.3293,92.9758,102234.0
2022-11-02 09:55:00,93.48,93.62,93.15,93.39,51742.0,92.9758,93.1151,92.6476,92.8863,51742.0
2022-11-02 10:00:00,93.4,93.84,93.4,93.78,58248.0,92.8963,93.3339,92.8963,93.2742,58248.0
2022-11-02 10:05:00,93.78,93.87,93.31,93.45,61639.0,93.2742,93.3637,92.8067,92.946,61639.0
2022-11-02 10:10:00,93.43,93.63,93.21,93.22,38599.0,92.9261,93.125,92.7073,92.7172,38599.0
2022-11-02 10:15:00,93.2,93.5,93.13,93.49,33332.0,92.6973,92.9957,92.6277,92.9858,33332.0
2022-11-02 10:20:00,93.45,93.52,93.2,93.24,34932.0,92.946,93.0156,92.6973,92.7371,34932.0
2022-11-02 10:25:00,93.23,93.24,92.98,93.2,48031.0,92.7272,92.7371,92.4785,92.6973,48031.0
2022-11-02 10:30:00,93.23,93.31,93.02,93.13,32901.0,92.7272,92.8067,92.5183,92.6277,32901.0
2022-11-02 10:35:00,93.13,93.5,93.02,93.35,47847.0,92.6277,92.9957,92.5183,92.8465,47847.0
2022-11-02 10:40:00,93.33,93.49,93.14,93.49,39965.0,92.8266,92.9858,92.6377,92.9858,39965.0
2022-11-02 10:45:00,93.47,93.5,93.17,93.31,39403.0,92.9659,92.9957,92.6675,92.8067,39403.0
2022-11-02 10:50:00,93.22,93.25,92.74,93.05,109669.0,92.7172,92.7471,92.2398,92.5481,109669.0
2022-11-02 10:55:00,93.05,93.09,92.9,92.96,26401.0,92.5481,92.5879,92.399,92.4586,26401.0
2022-11-02 11:00:00,92.99,93.12,92.88,93.05,20761.0,92.4885,92.6178,92.3791,92.5481,20761.0
2022-11-02 11:05:00,93.08,93.2,92.98,93.08,23263.0,92.578,92.6973,92.4785,92.578,23263.0
2022-11-02 11:10:00,93.03,93.04,92.55,92.61,55336.0,92.5283,92.5382,92.0508,92.1105,55336.0
2022-11-02 11:15:00,92.62,92.73,92.46,92.71,35674.0,92.1205,92.2299,91.9613,92.21,35674.0
2022-11-02 11:20:00,92.69,92.82,92.55,92.78,17067.0,92.1901,92.3194,92.0508,92.2796,17067.0
2022-11-02 11:25:00,92.8,92.86,92.71,92.85,14147.0,92.2995,92.3592,92.21,92.3492,14147.0
2022-11-02 11:30:00,92.85,92.93,92.79,92.88,18379.0,92.3492,92.4288,92.2896,92.3791,18379.0
2022-11-02 11:35:00,92.81,92.95,92.69,92.76,19045.0,92.3094,92.4487,92.1901,92.2597,19045.0
2022-11-02 11:40:00,92.76,92.86,92.65,92.85,18415.0,92.2597,92.3592,92.1503,92.3492,18415.0
2022-11-02 11:45:00,92.84,93.09,92.84,92.92,43033.0,92.3393,92.5879,92.3393,92.4189,43033.0
2022-11-02 11:50:00,92.93,93.19,92.77,93.1,34090.0,92.4288,92.6874,92.2697,92.5979,34090.0
2022-11-02 11:55:00,93.11,93.14,92.88,92.98,18091.0,92.6078,92.6377,92.3791,92.4785,18091.0
2022-11-02 12:00:00,92.95,93.17,92.82,93.16,31020.0,92.4487,92.6675,92.3194,92.6576,31020.0
2022-11-02 12:05:00,93.17,93.19,92.87,93.1,23991.0,92.6675,92.6874,92.3691,92.5979,23991.0
2022-11-02 12:10:00,93.12,93.25,93.03,93.14,45115.0,92.6178,92.7471,92.5283,92.6377,45115.0
2022-11-02 12:15:00,93.13,93.23,92.99,93.15,16017.0,92.6277,92.7272,92.4885,92.6476,16017.0
2022-11-02 12:20:00,93.15,93.19,93.0,93.03,8345.0,92.6476,92.6874,92.4984,92.5283,8345.0
2022-11-02 12:25:00,93.05,93.08,92.92,92.94,10760.0,92.5481,92.578,92.4189,92.4387,10760.0
2022-11-02 12:30:00,92.93,93.08,92.9,92.91,11653.0,92.4288,92.578,92.399,92.4089,11653.0
2022-11-02 12:35:00,92.89,92.91,92.72,92.82,30721.0,92.389,92.4089,92.2199,92.3194,30721.0
2022-11-02 12:40:00,92.8,92.89,92.64,92.83,20969.0,92.2995,92.389,92.1404,92.3293,20969.0
2022-11-02 12:45:00,92.85,92.97,92.83,92.93,13797.0,92.3492,92.4686,92.3293,92.4288,13797.0
2022-11-02 12:50:00,92.94,93.01,92.79,92.82,21956.0,92.4387,92.5084,92.2896,92.3194,21956.0
2022-11-02 12:55:00,92.8,92.95,92.76,92.9,34642.0,92.2995,92.4487,92.2597,92.399,34642.0
2022-11-02 13:00:00,92.89,92.9,92.64,92.7,33239.0,92.389,92.399,92.1404,92.2,33239.0
2022-11-02 13:05:00,92.71,92.88,92.68,92.82,20636.0,92.21,92.3791,92.1801,92.3194,20636.0
2022-11-02 13:10:00,92.84,92.87,92.73,92.77,19961.0,92.3393,92.3691,92.2299,92.2697,19961.0
2022-11-02 13:15:00,92.76,92.87,92.75,92.81,14381.0,92.2597,92.3691,92.2498,92.3094,14381.0
2022-11-02 13:20:00,92.8,93.02,92.78,92.82,24688.0,92.2995,92.5183,92.2796,92.3194,24688.0
2022-11-02 13:25:00,92.81,92.9,92.73,92.8,15181.0,92.3094,92.399,92.2299,92.2995,15181.0
2022-11-02 13:30:00,92.8,92.8,92.69,92.75,13076.0,92.2995,92.2995,92.1901,92.2498,13076.0
2022-11-02 13:35:00,92.77,92.79,92.54,92.61,19535.0,92.2697,92.2896,92.0409,92.1105,19535.0
2022-11-02 13:40:00,92.62,93.04,92.59,92.87,36498.0,92.1205,92.5382,92.0906,92.3691,36498.0
2022-11-02 13:45:00,92.88,93.13,92.87,93.13,28008.0,92.3791,92.6277,92.3691,92.6277,28008.0
2022-11-02 13:50:00,93.15,93.39,93.15,93.31,46420.0,92.6476,92.8863,92.6476,92.8067,46420.0
2022-11-02 13:55:00,93.26,93.27,93.0,93.22,39382.0,92.757,92.767,92.4984,92.7172,39382.0
2022-11-02 14:00:00,93.23,94.81,92.82,94.58,110758.0,92.7272,94.2987,92.3194,94.0699,110758.0
2022-11-02 14:05:00,94.61,94.77,94.24,94.59,57478.0,94.0997,94.2589,93.7317,94.0798,57478.0
2022-11-02 14:10:00,94.58,94.7,93.86,94.35,36925.0,94.0699,94.1893,93.3538,93.8411,36925.0
2022-11-02 14:15:00,94.5,94.5,93.83,94.03,34597.0,93.9903,93.9903,93.3239,93.5229,34597.0
2022-11-02 14:20:00,94.2,94.45,94.04,94.36,23893.0,93.6919,93.9406,93.5328,93.8511,23893.0
2022-11-02 14:25:00,94.38,94.95,94.29,94.95,46710.0,93.871,94.4379,93.7815,94.4379,46710.0
2022-11-02 14:30:00,94.96,95.16,94.17,94.5,67072.0,94.4478,94.6468,93.6621,93.9903,67072.0
2022-11-02 14:35:00,94.47,95.2,92.89,93.65,123539.0,93.9605,94.6866,92.389,93.1449,123539.0
2022-11-02 14:40:00,93.66,94.66,93.38,93.84,80043.0,93.1549,94.1495,92.8764,93.3339,80043.0
2022-11-02 14:45:00,93.73,94.08,93.41,93.67,41143.0,93.2245,93.5726,92.9062,93.1648,41143.0
2022-11-02 14:50:00,93.42,93.6,92.48,92.98,83549.0,92.9162,93.0952,91.9812,92.4785,83549.0
2022-11-02 14:55:00,92.87,93.22,92.69,92.9,83395.0,92.3691,92.7172,92.1901,92.399,83395.0
2022-11-02 15:00:00,92.88,93.08,92.59,92.63,40364.0,92.3791,92.578,92.0906,92.1304,40364.0
2022-11-02 15:05:00,92.62,93.3,92.6,93.19,85544.0,92.1205,92.7968,92.1006,92.6874,85544.0
2022-11-02 15:10:00,93.16,93.16,92.59,92.7,76449.0,92.6576,92.6576,92.0906,92.2,76449.0
2022-11-02 15:15:00,92.67,92.67,92.13,92.16,101698.0,92.1702,92.1702,91.6331,91.6629,101698.0
2022-11-02 15:20:00,92.14,92.17,91.77,91.83,114064.0,91.6431,91.6729,91.2751,91.3347,114064.0
2022-11-02 15:25:00,91.81,91.89,91.5,91.7,90153.0,91.3148,91.3944,91.0065,91.2054,90153.0
2022-11-02 15:30:00,91.71,91.71,91.4,91.57,107390.0,91.2154,91.2154,90.907,91.0761,107390.0
2022-11-02 15:35:00,91.57,92.0,91.51,91.65,90605.0,91.0761,91.5038,91.0165,91.1557,90605.0
2022-11-02 15:40:00,91.61,91.77,91.5,91.63,50217.0,91.1159,91.2751,91.0065,91.1358,50217.0
2022-11-02 15:45:00,91.6,91.6,91.18,91.31,72887.0,91.106,91.106,90.6882,90.8175,72887.0
2022-11-02 15:50:00,91.32,91.34,90.76,90.91,146318.0,90.8275,90.8474,90.2705,90.4197,146318.0
2022-11-02 15:55:00,90.9,90.97,90.49,90.53,149454.0,90.4097,90.4794,90.002,90.0417,149454.0
2022-11-03 09:30:00,90.08,90.24,89.15,89.9,212736.0,89.5942,89.7533,88.6692,89.4151,212736.0
2022-11-03 09:35:00,89.89,90.27,89.63,89.76,127221.0,89.4052,89.7831,89.1466,89.2759,127221.0
2022-11-03 09:40:00,89.74,89.94,89.28,89.67,110109.0,89.256,89.4549,88.7985,89.1864,110109.0
2022-11-03 09:45:00,89.67,89.68,89.12,89.12,97747.0,89.1864,89.1963,88.6393,88.6393,97747.0
2022-11-03 09:50:00,89.12,89.3,88.91,89.11,124510.0,88.6393,88.8184,88.4305,88.6294,124510.0
2022-11-03 09:55:00,89.14,89.16,88.69,88.78,73226.0,88.6592,88.6791,88.2117,88.3012,73226.0
2022-11-03 10:00:00,88.8,89.01,88.43,88.89,68111.0,88.3211,88.5299,87.9531,88.4106,68111.0
2022-11-03 10:05:00,88.88,88.99,88.71,88.82,44666.0,88.4006,88.51,88.2316,88.341,44666.0
2022-11-03 10:10:00,88.79,89.18,88.78,89.11,81566.0,88.3111,88.699,88.3012,88.6294,81566.0
2022-11-03 10:15:00,89.11,89.2,88.53,88.69,72747.0,88.6294,88.7189,88.0525,88.2117,72747.0
2022-11-03 10:20:00,88.65,88.88,88.43,88.87,49283.0,88.1719,88.4006,87.9531,88.3907,49283.0
2022-11-03 10:25:00,88.83,89.36,88.83,89.36,134151.0,88.3509,88.8781,88.3509,88.8781,134151.0
2022-11-03 10:30:00,89.37,89.37,88.85,88.87,58297.0,88.888,88.888,88.3708,88.3907,58297.0
2022-11-03 10:35:00,88.86,89.13,88.72,89.13,43948.0,88.3807,88.6493,88.2415,88.6493,43948.0
2022-11-03 10:40:00,89.14,89.29,89.03,89.09,44583.0,88.6592,88.8084,88.5498,88.6095,44583.0
2022-11-03 10:45:00,89.12,89.44,88.96,89.43,81092.0,88.6393,88.9576,88.4802,88.9477,81092.0
2022-11-03 10:50:00,89.44,89.82,89.43,89.77,61218.0,88.9576,89.3356,88.9477,89.2858,61218.0
2022-11-03 10:55:00,89.76,90.12,89.65,89.97,51101.0,89.2759,89.634,89.1665,89.4848,51101.0
2022-11-03 11:00:00,89.99,90.14,89.83,89.99,50939.0,89.5047,89.6538,89.3455,89.5047,50939.0
2022-11-03 11:05:00,90.01,90.08,89.38,89.45,67504.0,89.5245,89.5942,88.8979,88.9676,67504.0
2022-11-03 11:10:00,89.42,89.53,89.23,89.24,39559.0,88.9377,89.0471,88.7488,88.7587,39559.0
2022-11-03 11:15:00,89.27,89.39,89.09,89.16,30530.0,88.7885,88.9079,88.6095,88.6791,30530.0
2022-11-03 11:20:00,89.2,89.45,89.15,89.38,32744.0,88.7189,88.9676,88.6692,88.8979,32744.0
2022-11-03 11:25:00,89.36,89.46,89.11,89.14,27756.0,88.8781,88.9775,88.6294,88.6592,27756.0
2022-11-03 11:30:00,89.15,89.17,88.74,88.77,43089.0,88.6692,88.6891,88.2614,88.2912,43089.0
2022-11-03 11:35:00,88.78,89.04,88.78,89.01,34669.0,88.3012,88.5598,88.3012,88.5299,34669.0
2022-11-03 11:40:00,89.03,89.11,88.93,88.95,20743.0,88.5498,88.6294,88.4504,88.4703,20743.0
2022-11-03 11:45:00,88.93,89.26,88.82,88.83,23514.0,88.4504,88.7786,88.341,88.3509,23514.0
2022-11-03 11:50:00,88.83,88.87,88.64,88.69,46136.0,88.3509,88.3907,88.1619,88.2117,46136.0
2022-11-03 11:55:00,88.69,88.73,88.52,88.55,33400.0,88.2117,88.2514,88.0426,88.0724,33400.0
2022-11-03 12:00:00,88.57,88.77,88.48,88.75,34567.0,88.0923,88.2912,88.0028,88.2713,34567.0
2022-11-03 12:05:00,88.75,89.08,88.72,88.98,29297.0,88.2713,88.5996,88.2415,88.5001,29297.0
2022-11-03 12:10:00,88.94,89.28,88.94,89.19,27992.0,88.4603,88.7985,88.4603,88.709,27992.0
2022-11-03 12:15:00,89.16,89.57,89.12,89.32,43636.0,88.6791,89.0869,88.6393,88.8383,43636.0
2022-11-03 12:20:00,89.33,89.39,89.12,89.25,26527.0,88.8482,88.9079,88.6393,88.7686,26527.0
2022-11-03 12:25:00,89.25,89.48,89.2,89.37,25092.0,88.7686,88.9974,88.7189,88.888,25092.0
2022-11-03 12:30:00,89.35,89.43,89.28,89.38,16927.0,88.8681,88.9477,88.7985,88.8979,16927.0
2022-11-03 12:35:00,89.35,89.42,89.1,89.39,32545.0,88.8681,88.9377,88.6195,88.9079,32545.0
2022-11-03 12:40:00,89.41,89.88,89.35,89.8,43753.0,88.9278,89.3952,88.8681,89.3157,43753.0
2022-11-03 12:45:00,89.8,90.13,89.78,89.83,107879.0,89.3157,89.6439,89.2958,89.3455,107879.0
2022-11-03 12:50:00,89.85,90.45,89.85,90.31,72173.0,89.3654,89.9622,89.3654,89.8229,72173.0
2022-11-03 12:55:00,90.3,90.4,90.1,90.17,34576.0,89.813,89.9124,89.6141,89.6837,34576.0
2022-11-03 13:00:00,90.17,90.28,89.91,89.93,49707.0,89.6837,89.7931,89.4251,89.445,49707.0
2022-11-03 13:05:00,89.93,89.99,89.71,89.84,18379.0,89.445,89.5047,89.2262,89.3555,18379.0
2022-11-03 13:10:00,89.75,89.78,89.45,89.47,24468.0,89.2659,89.2958,88.9676,88.9875,24468.0
2022-11-03 13:15:00,89.47,89.59,89.43,89.44,23128.0,88.9875,89.1068,88.9477,88.9576,23128.0
2022-11-03 13:20:00,89.44,89.44,89.06,89.32,44502.0,88.9576,88.9576,88.5797,88.8383,44502.0
2022-11-03 13:25:00,89.33,89.41,89.25,89.38,21088.0,88.8482,88.9278,88.7686,88.8979,21088.0
2022-11-03 13:30:00,89.33,89.49,89.3,89.43,21742.0,88.8482,89.0073,88.8184,88.9477,21742.0
2022-11-03 13:35:00,89.44,89.71,89.31,89.65,107530.0,88.9576,89.2262,88.8283,89.1665,107530.0
2022-11-03 13:40:00,89.66,89.74,89.56,89.63,18025.0,89.1764,89.256,89.077,89.1466,18025.0
2022-11-03 13:45:00,89.6,89.82,89.51,89.82,13074.0,89.1168,89.3356,89.0272,89.3356,13074.0
2022-11-03 13:50:00,89.81,89.91,89.61,89.87,18762.0,89.3256,89.4251,89.1267,89.3853,18762.0
2022-11-03 13:55:00,89.88,89.95,89.55,89.55,17853.0,89.3952,89.4649,89.067,89.067,17853.0
2022-11-03 14:00:00,89.55,89.65,89.51,89.54,25606.0,89.067,89.1665,89.0272,89.0571,25606.0
2022-11-03 14:05:00,89.55,89.59,89.45,89.57,14553.0,89.067,89.1068,88.9676,89.0869,14553.0
2022-11-03 14:10:00,89.57,89.65,89.32,89.41,24537.0,89.0869,89.1665,88.8383,88.9278,24537.0
2022-11-03 14:15:00,89.38,89.41,89.24,89.29,21801.0,88.8979,88.9278,88.7587,88.8084,21801.0
2022-11-03 14:20:00,89.3,89.55,89.29,89.48,28708.0,88.8184,89.067,88.8084,88.9974,28708.0
2022-11-03 14:25:00,89.46,89.68,89.34,89.61,21978.0,88.9775,89.1963,88.8582,89.1267,21978.0
2022-11-03 14:30:00,89.62,89.72,89.41,89.62,22683.0,89.1366,89.2361,88.9278,89.1366,22683.0
2022-11-03 14:35:00,89.63,89.67,89.28,89.41,24892.0,89.1466,89.1864,88.7985,88.9278,24892.0
2022-11-03 14:40:00,89.43,89.6,89.31,89.43,30761.0,88.9477,89.1168,88.8283,88.9477,30761.0
2022-11-03 14:45:00,89.41,89.62,89.37,89.59,21365.0,88.9278,89.1366,88.888,89.1068,21365.0
2022-11-03 14:50:00,89.59,89.7,89.48,89.66,18225.0,89.1068,89.2162,88.9974,89.1764,18225.0
2022-11-03 14:55:00,89.65,89.67,89.48,89.64,26786.0,89.1665,89.1864,88.9974,89.1565,26786.0
2022-11-03 15:00:00,89.64,89.68,89.43,89.55,26196.0,89.1565,89.1963,88.9477,89.067,26196.0
2022-11-03 15:05:00,89.55,89.62,89.32,89.4,42369.0,89.067,89.1366,88.8383,88.9178,42369.0
2022-11-03 15:10:00,89.39,89.72,89.38,89.56,31138.0,88.9079,89.2361,88.8979,89.077,31138.0
2022-11-03 15:15:00,89.57,89.59,89.35,89.38,34737.0,89.0869,89.1068,88.8681,88.8979,34737.0
2022-11-03 15:20:00,89.39,89.52,89.31,89.41,32539.0,88.9079,89.0372,88.8283,88.9278,32539.0
2022-11-03 15:25:00,89.39,89.57,89.37,89.55,29709.0,88.9079,89.0869,88.888,89.067,29709.0
2022-11-03 15:30:00,89.54,89.97,89.49,89.85,67185.0,89.0571,89.4848,89.0073,89.3654,67185.0
2022-11-03 15:35:00,89.84,89.87,89.62,89.72,30894.0,89.3555,89.3853,89.1366,89.2361,30894.0
2022-11-03 15:40:00,89.73,89.79,89.52,89.53,36724.0,89.2461,89.3057,89.0372,89.0471,36724.0
2022-11-03 15:45:00,89.53,89.56,89.21,89.29,49961.0,89.0471,89.077,88.7289,88.8084,49961.0
2022-11-03 15:50:00,89.27,89.27,88.9,88.96,89075.0,88.7885,88.7885,88.4205,88.4802,89075.0
2022-11-03 15:55:00,88.96,88.98,88.78,88.9,89416.0,88.4802,88.5001,88.3012,88.4205,89416.0
2022-11-04 09:30:00,90.35,91.39,89.45,89.52,178947.0,89.8627,90.8971,88.9676,89.0372,178947.0
2022-11-04 09:35:00,89.54,90.0,89.27,89.89,66492.0,89.0571,89.5146,88.7885,89.4052,66492.0
2022-11-04 09:40:00,89.89,89.93,88.69,88.7,120745.0,89.4052,89.445,88.2117,88.2216,120745.0
2022-11-04 09:45:00,88.74,89.07,88.34,88.44,69245.0,88.2614,88.5896,87.8636,87.963,69245.0
2022-11-04 09:50:00,88.42,88.88,88.35,88.87,50953.0,87.9431,88.4006,87.8735,88.3907,50953.0
2022-11-04 09:55:00,88.82,89.69,88.82,89.66,74939.0,88.341,89.2063,88.341,89.1764,74939.0
2022-11-04 10:00:00,89.67,89.89,89.46,89.64,54668.0,89.1864,89.4052,88.9775,89.1565,54668.0
2022-11-04 10:05:00,89.64,89.69,89.09,89.13,31632.0,89.1565,89.2063,88.6095,88.6493,31632.0
2022-11-04 10:10:00,89.19,89.99,89.04,89.98,48831.0,88.709,89.5047,88.5598,89.4947,48831.0
2022-11-04 10:15:00,89.99,90.13,89.75,89.97,55441.0,89.5047,89.6439,89.2659,89.4848,55441.0
2022-11-04 10:20:00,89.98,90.44,89.89,90.19,46976.0,89.4947,89.9522,89.4052,89.7036,46976.0
2022-11-04 10:25:00,90.22,90.3,89.86,89.98,31909.0,89.7334,89.813,89.3754,89.4947,31909.0
2022-11-04 10:30:00,90.0,90.14,89.85,89.92,24248.0,89.5146,89.6538,89.3654,89.435,24248.0
2022-11-04 10:35:00,89.92,90.16,89.86,90.03,22742.0,89.435,89.6737,89.3754,89.5444,22742.0
2022-11-04 10:40:00,90.16,90.51,89.98,90.12,41042.0,89.6737,90.0218,89.4947,89.634,41042.0
2022-11-04 10:45:00,90.14,90.2,89.89,90.07,22707.0,89.6538,89.7135,89.4052,89.5842,22707.0
2022-11-04 10:50:00,90.09,90.14,89.42,89.54,34418.0,89.6041,89.6538,88.9377,89.0571,34418.0
2022-11-04 10:55:00,89.53,89.71,89.25,89.43,34502.0,89.0471,89.2262,88.7686,88.9477,34502.0
2022-11-04 11:00:00,89.46,89.55,89.28,89.32,24567.0,88.9775,89.067,88.7985,88.8383,24567.0
2022-11-04 11:05:00,89.36,89.38,88.93,89.07,42249.0,88.8781,88.8979,88.4504,88.5896,42249.0
2022-11-04 11:10:00,89.07,89.25,88.97,89.13,25710.0,88.5896,88.7686,88.4902,88.6493,25710.0
2022-11-04 11:15:00,89.16,89.29,89.03,89.07,25036.0,88.6791,88.8084,88.5498,88.5896,25036.0
2022-11-04 11:20:00,89.14,89.6,89.12,89.46,26053.0,88.6592,89.1168,88.6393,88.9775,26053.0
2022-11-04 11:25:00,89.47,89.48,89.01,89.16,24250.0,88.9875,88.9974,88.5299,88.6791,24250.0
2022-11-04 11:30:00,89.18,89.34,89.14,89.27,16282.0,88.699,88.8582,88.6592,88.7885,16282.0
2022-11-04 11:35:00,89.27,89.51,88.95,89.0,39822.0,88.7885,89.0272,88.4703,88.52,39822.0
2022-11-04 11:40:00,88.96,88.96,88.68,88.79,34144.0,88.4802,88.4802,88.2017,88.3111,34144.0
2022-11-04 11:45:00,88.81,88.93,88.6,88.76,30294.0,88.331,88.4504,88.1221,88.2813,30294.0
2022-11-04 11:50:00,88.72,88.74,88.21,88.43,78539.0,88.2415,88.2614,87.7343,87.9531,78539.0
2022-11-04 11:55:00,88.42,88.61,88.3,88.36,25791.0,87.9431,88.1321,87.8238,87.8834,25791.0
2022-11-04 12:00:00,88.34,88.57,88.1,88.28,32602.0,87.8636,88.0923,87.6248,87.8039,32602.0
2022-11-04 12:05:00,88.26,88.65,88.16,88.63,24750.0,87.784,88.1719,87.6845,88.152,24750.0
2022-11-04 12:10:00,88.58,88.76,88.43,88.72,17961.0,88.1023,88.2813,87.9531,88.2415,17961.0
2022-11-04 12:15:00,88.71,89.29,88.71,89.14,22512.0,88.2316,88.8084,88.2316,88.6592,22512.0
2022-11-04 12:20:00,89.1,89.12,88.9,89.0,13645.0,88.6195,88.6393,88.4205,88.52,13645.0
2022-11-04 12:25:00,88.98,89.27,88.93,89.22,14819.0,88.5001,88.7885,88.4504,88.7388,14819.0
2022-11-04 12:30:00,89.23,89.4,89.13,89.34,11176.0,88.7488,88.9178,88.6493,88.8582,11176.0
2022-11-04 12:35:00,89.34,89.34,88.99,89.01,12805.0,88.8582,88.8582,88.51,88.5299,12805.0
2022-11-04 12:40:00,88.99,89.02,88.81,88.88,25421.0,88.51,88.5399,88.331,88.4006,25421.0
2022-11-04 12:45:00,88.91,88.97,88.57,88.61,19284.0,88.4305,88.4902,88.0923,88.1321,19284.0
2022-11-04 12:50:00,88.61,88.85,88.58,88.83,25494.0,88.1321,88.3708,88.1023,88.3509,25494.0
2022-11-04 12:55:00,88.87,89.05,88.79,88.98,9128.0,88.3907,88.5697,88.3111,88.5001,9128.0
2022-11-04 13:00:00,88.97,89.05,88.68,88.93,19422.0,88.4902,88.5697,88.2017,88.4504,19422.0
2022-11-04 13:05:00,89.02,89.32,88.79,88.79,20914.0,88.5399,88.8383,88.3111,88.3111,20914.0
2022-11-04 13:10:00,88.83,89.48,88.73,89.48,33556.0,88.3509,88.9974,88.2514,88.9974,33556.0
2022-11-04 13:15:00,89.44,89.51,89.36,89.51,13230.0,88.9576,89.0272,88.8781,89.0272,13230.0
2022-11-04 13:20:00,89.56,89.6,89.38,89.53,19212.0,89.077,89.1168,88.8979,89.0471,19212.0
2022-11-04 13:25:00,89.54,89.57,89.37,89.47,11240.0,89.0571,89.0869,88.888,88.9875,11240.0
2022-11-04 13:30:00,89.48,89.51,89.16,89.16,14519.0,88.9974,89.0272,88.6791,88.6791,14519.0
2022-11-04 13:35:00,89.16,89.42,88.98,89.36,16831.0,88.6791,88.9377,88.5001,88.8781,16831.0
2022-11-04 13:40:00,89.35,89.41,89.13,89.24,20561.0,88.8681,88.9278,88.6493,88.7587,20561.0
2022-11-04 13:45:00,89.24,89.54,89.19,89.52,16282.0,88.7587,89.0571,88.709,89.0372,16282.0
2022-11-04 13:50:00,89.48,89.66,89.42,89.55,11490.0,88.9974,89.1764,88.9377,89.067,11490.0
2022-11-04 13:55:00,89.48,89.5,89.16,89.26,20639.0,88.9974,89.0173,88.6791,88.7786,20639.0
2022-11-04 14:00:00,89.26,89.27,88.96,88.99,29576.0,88.7786,88.7885,88.4802,88.51,29576.0
2022-11-04 14:05:00,88.98,88.98,88.74,88.8,25659.0,88.5001,88.5001,88.2614,88.3211,25659.0
2022-11-04 14:10:00,88.8,88.94,88.76,88.94,14068.0,88.3211,88.4603,88.2813,88.4603,14068.0
2022-11-04 14:15:00,88.96,89.33,88.91,89.33,19901.0,88.4802,88.8482,88.4305,88.8482,19901.0
2022-11-04 14:20:00,89.3,89.51,89.17,89.47,17421.0,88.8184,89.0272,88.6891,88.9875,17421.0
2022-11-04 14:25:00,89.46,89.78,89.35,89.78,26306.0,88.9775,89.2958,88.8681,89.2958,26306.0
2022-11-04 14:30:00,89.78,89.93,89.61,89.92,37925.0,89.2958,89.445,89.1267,89.435,37925.0
2022-11-04 14:35:00,89.91,89.98,89.68,89.75,27923.0,89.4251,89.4947,89.1963,89.2659,27923.0
2022-11-04 14:40:00,89.76,90.14,89.64,90.11,34135.0,89.2759,89.6538,89.1565,89.624,34135.0
2022-11-04 14:45:00,90.11,90.18,89.86,89.94,18975.0,89.624,89.6936,89.3754,89.4549,18975.0
2022-11-04 14:50:00,89.94,90.14,89.93,90.06,19990.0,89.4549,89.6538,89.445,89.5743,19990.0
2022-11-04 14:55:00,90.06,90.33,90.06,90.24,24413.0,89.5743,89.8428,89.5743,89.7533,24413.0
2022-11-04 15:00:00,90.24,90.42,90.13,90.32,27817.0,89.7533,89.9323,89.6439,89.8329,27817.0
2022-11-04 15:05:00,90.31,90.67,90.27,90.59,30005.0,89.8229,90.181,89.7831,90.1014,30005.0
2022-11-04 15:10:00,90.61,90.73,90.53,90.61,28327.0,90.1213,90.2407,90.0417,90.1213,28327.0
2022-11-04 15:15:00,90.61,90.66,90.43,90.46,30041.0,90.1213,90.171,89.9423,89.9721,30041.0
2022-11-04 15:20:00,90.45,90.45,90.16,90.2,26949.0,89.9622,89.9622,89.6737,89.7135,26949.0
2022-11-04 15:25:00,90.2,90.63,90.17,90.47,29082.0,89.7135,90.1412,89.6837,89.9821,29082.0
2022-11-04 15:30:00,90.45,90.73,90.32,90.7,35426.0,89.9622,90.2407,89.8329,90.2108,35426.0
2022-11-04 15:35:00,90.7,90.73,90.33,90.41,30212.0,90.2108,90.2407,89.8428,89.9224,30212.0
2022-11-04 15:40:00,90.41,90.68,90.3,90.68,26570.0,89.9224,90.1909,89.813,90.1909,26570.0
2022-11-04 15:45:00,90.68,90.87,90.61,90.62,40018.0,90.1909,90.3799,90.1213,90.1313,40018.0
2022-11-04 15:50:00,90.63,90.73,90.54,90.63,52117.0,90.1412,90.2407,90.0517,90.1412,52117.0
2022-11-04 15:55:00,90.63,90.83,90.58,90.8,65225.0,90.1412,90.3401,90.0915,90.3103,65225.0
2022-11-07 09:30:00,94.84,95.87,93.44,93.83,324927.0,94.3285,95.3529,92.936,93.3239,324927.0
2022-11-07 09:35:00,93.74,94.22,93.1,93.62,146523.0,93.2344,93.7118,92.5979,93.1151,146523.0
2022-11-07 09:40:00,93.61,94.33,93.55,93.96,151903.0,93.1051,93.8212,93.0455,93.4532,151903.0
2022-11-07 09:45:00,93.98,94.5,93.49,93.95,109137.0,93.4731,93.9903,92.9858,93.4433,109137.0
2022-11-07 09:50:00,93.95,95.4,93.95,95.19,173600.0,93.4433,94.8855,93.4433,94.6766,173600.0
2022-11-07 09:55:00,95.26,95.69,94.96,95.18,138952.0,94.7462,95.1739,94.4478,94.6667,138952.0
2022-11-07 10:00:00,95.19,95.73,95.19,95.68,86983.0,94.6766,95.2137,94.6766,95.164,86983.0
2022-11-07 10:05:00,95.66,95.92,95.06,95.38,126962.0,95.1441,95.4027,94.5473,94.8656,126962.0
2022-11-07 10:10:00,95.41,95.83,95.24,95.8,72393.0,94.8954,95.3132,94.7263,95.2833,72393.0
2022-11-07 10:15:00,95.78,96.29,95.58,95.6,103505.0,95.2634,95.7707,95.0645,95.0844,103505.0
2022-11-07 10:20:00,95.52,95.79,95.04,95.23,83719.0,95.0048,95.2734,94.5274,94.7164,83719.0
2022-11-07 10:25:00,95.23,95.61,95.03,95.55,67148.0,94.7164,95.0943,94.5175,95.0347,67148.0
2022-11-07 10:30:00,95.56,95.58,95.02,95.13,56326.0,95.0446,95.0645,94.5075,94.6169,56326.0
2022-11-07 10:35:00,95.15,96.02,95.14,95.5,60733.0,94.6368,95.5021,94.6269,94.9849,60733.0
2022-11-07 10:40:00,95.58,96.13,95.34,96.08,68851.0,95.0645,95.6115,94.8258,95.5618,68851.0
2022-11-07 10:45:00,96.08,96.32,96.04,96.29,51382.0,95.5618,95.8005,95.522,95.7707,51382.0
2022-11-07 10:50:00,96.3,96.77,96.2,96.65,78635.0,95.7806,96.2481,95.6812,96.1287,78635.0
2022-11-07 10:55:00,96.63,96.84,96.47,96.83,60480.0,96.1088,96.3177,95.9497,96.3078,60480.0
2022-11-07 11:00:00,96.82,96.87,96.36,96.64,49754.0,96.2978,96.3475,95.8403,96.1188,49754.0
2022-11-07 11:05:00,96.64,96.71,96.13,96.35,49515.0,96.1188,96.1884,95.6115,95.8304,49515.0
2022-11-07 11:10:00,96.35,96.37,96.16,96.35,30952.0,95.8304,95.8502,95.6414,95.8304,30952.0
2022-11-07 11:15:00,96.39,96.65,96.28,96.39,38587.0,95.8701,96.1287,95.7607,95.8701,38587.0
2022-11-07 11:20:00,96.41,96.73,96.32,96.57,38558.0,95.89,96.2083,95.8005,96.0492,38558.0
2022-11-07 11:25:00,96.55,96.66,96.4,96.44,32449.0,96.0293,96.1387,95.8801,95.9199,32449.0
2022-11-07 11:30:00,96.42,96.45,96.15,96.22,32153.0,95.9,95.9298,95.6314,95.7011,32153.0
2022-11-07 11:35:00,96.23,96.36,95.85,96.09,110421.0,95.711,95.8403,95.333,95.5718,110421.0
2022-11-07 11:40:00,96.05,96.05,95.46,95.57,73114.0,95.532,95.532,94.9452,95.0546,73114.0
2022-11-07 11:45:00,95.52,95.83,95.46,95.7,69782.0,95.0048,95.3132,94.9452,95.1839,69782.0
2022-11-07 11:50:00,95.72,95.9,95.55,95.81,47859.0,95.2037,95.3828,95.0347,95.2933,47859.0
2022-11-07 11:55:00,95.8,95.9,95.17,95.19,29685.0,95.2833,95.3828,94.6567,94.6766,29685.0
2022-11-07 12:00:00,95.2,95.29,95.06,95.2,46599.0,94.6866,94.7761,94.5473,94.6866,46599.0
2022-11-07 12:05:00,95.23,95.25,95.03,95.08,43124.0,94.7164,94.7363,94.5175,94.5672,43124.0
2022-11-07 12:10:00,95.07,95.5,95.06,95.22,30611.0,94.5573,94.9849,94.5473,94.7064,30611.0
2022-11-07 12:15:00,95.21,95.22,94.71,94.8,74888.0,94.6965,94.7064,94.1992,94.2887,74888.0
2022-11-07 12:20:00,94.78,95.12,94.74,95.06,29902.0,94.2688,94.607,94.229,94.5473,29902.0
2022-11-07 12:25:00,95.09,95.09,94.68,94.72,24202.0,94.5771,94.5771,94.1694,94.2091,24202.0
2022-11-07 12:30:00,94.7,94.8,94.56,94.61,35168.0,94.1893,94.2887,94.05,94.0997,35168.0
2022-11-07 12:35:00,94.64,94.79,94.43,94.51,32524.0,94.1296,94.2788,93.9207,94.0003,32524.0
2022-11-07 12:40:00,94.51,94.57,94.31,94.43,33430.0,94.0003,94.06,93.8014,93.9207,33430.0
2022-11-07 12:45:00,94.42,94.71,94.33,94.63,32421.0,93.9108,94.1992,93.8212,94.1196,32421.0
2022-11-07 12:50:00,94.65,94.79,94.52,94.64,18378.0,94.1395,94.2788,94.0102,94.1296,18378.0
2022-11-07 12:55:00,94.63,94.69,94.47,94.69,14142.0,94.1196,94.1793,93.9605,94.1793,14142.0
2022-11-07 13:00:00,94.68,95.17,94.67,95.13,37651.0,94.1694,94.6567,94.1594,94.6169,37651.0
2022-11-07 13:05:00,95.14,95.41,95.08,95.35,35534.0,94.6269,94.8954,94.5672,94.8357,35534.0
2022-11-07 13:10:00,95.36,95.61,95.33,95.56,37364.0,94.8457,95.0943,94.8159,95.0446,37364.0
2022-11-07 13:15:00,95.57,95.85,95.47,95.78,44902.0,95.0546,95.333,94.9551,95.2634,44902.0
2022-11-07 13:20:00,95.77,95.78,95.5,95.51,22471.0,95.2535,95.2634,94.9849,94.9949,22471.0
2022-11-07 13:25:00,95.5,95.5,95.24,95.32,25181.0,94.9849,94.9849,94.7263,94.8059,25181.0
2022-11-07 13:30:00,95.34,95.34,94.93,94.93,25992.0,94.8258,94.8258,94.418,94.418,25992.0
2022-11-07 13:35:00,94.92,95.04,94.88,95.0,30296.0,94.4081,94.5274,94.3683,94.4876,30296.0
2022-11-07 13:40:00,95.03,95.26,94.92,95.26,37082.0,94.5175,94.7462,94.4081,94.7462,37082.0
2022-11-07 13:45:00,95.27,95.36,95.15,95.19,21807.0,94.7562,94.8457,94.6368,94.6766,21807.0
2022-11-07 13:50:00,95.21,95.21,94.9,95.13,26479.0,94.6965,94.6965,94.3882,94.6169,26479.0
2022-11-07 13:55:00,95.14,95.15,94.85,94.98,27875.0,94.6269,94.6368,94.3384,94.4677,27875.0
2022-11-07 14:00:00,94.99,95.18,94.93,95.05,23393.0,94.4777,94.6667,94.418,94.5374,23393.0
2022-11-07 14:05:00,95.07,95.16,94.94,94.94,25767.0,94.5573,94.6468,94.428,94.428,25767.0
2022-11-07 14:10:00,94.93,95.32,94.93,95.31,19243.0,94.418,94.8059,94.418,94.796,19243.0
2022-11-07 14:15:00,95.31,95.64,95.31,95.6,30684.0,94.796,95.1242,94.796,95.0844,30684.0
2022-11-07 14:20:00,95.57,95.57,95.43,95.53,14423.0,95.0546,95.0546,94.9153,95.0148,14423.0
2022-11-07 14:25:00,95.51,95.51,95.35,95.5,18977.0,94.9949,94.9949,94.8357,94.9849,18977.0
2022-11-07 14:30:00,95.47,95.77,95.47,95.73,22947.0,94.9551,95.2535,94.9551,95.2137,22947.0
2022-11-07 14:35:00,95.72,95.9,95.61,95.87,17057.0,95.2037,95.3828,95.0943,95.3529,17057.0
2022-11-07 14:40:00,95.86,95.92,95.74,95.87,30277.0,95.343,95.4027,95.2236,95.3529,30277.0
2022-11-07 14:45:00,95.86,95.94,95.64,95.79,24669.0,95.343,95.4226,95.1242,95.2734,24669.0
2022-11-07 14:50:00,95.79,95.83,95.58,95.75,23106.0,95.2734,95.3132,95.0645,95.2336,23106.0
2022-11-07 14:55:00,95.74,95.84,95.63,95.63,33417.0,95.2236,95.3231,95.1142,95.1142,33417.0
2022-11-07 15:00:00,95.64,95.92,95.6,95.85,25891.0,95.1242,95.4027,95.0844,95.333,25891.0
2022-11-07 15:05:00,95.88,96.05,95.81,96.05,29003.0,95.3629,95.532,95.2933,95.532,29003.0
2022-11-07 15:10:00,96.06,96.22,96.01,96.22,26101.0,95.5419,95.7011,95.4922,95.7011,26101.0
2022-11-07 15:15:00,96.22,96.33,96.17,96.25,40315.0,95.7011,95.8105,95.6513,95.7309,40315.0
2022-11-07 15:20:00,96.24,96.3,95.98,96.28,35039.0,95.7209,95.7806,95.4623,95.7607,35039.0
2022-11-07 15:25:00,96.27,96.28,96.06,96.23,31045.0,95.7508,95.7607,95.5419,95.711,31045.0
2022-11-07 15:30:00,96.23,96.5,96.21,96.35,44731.0,95.711,95.9795,95.6911,95.8304,44731.0
2022-11-07 15:35:00,96.34,96.37,96.17,96.27,33636.0,95.8204,95.8502,95.6513,95.7508,33636.0
2022-11-07 15:40:00,96.28,96.44,96.26,96.4,26478.0,95.7607,95.9199,95.7408,95.8801,26478.0
2022-11-07 15:45:00,96.41,96.48,96.23,96.48,47314.0,95.89,95.9597,95.711,95.9597,47314.0
2022-11-07 15:50:00,96.47,96.62,96.43,96.48,115088.0,95.9497,96.0989,95.9099,95.9597,115088.0
2022-11-07 15:55:00,96.49,96.83,96.47,96.73,151799.0,95.9696,96.3078,95.9497,96.2083,151799.0
2022-11-08 09:30:00,95.9,97.1,95.9,96.35,101152.0,95.3828,96.5763,95.3828,95.8304,101152.0
2022-11-08 09:35:00,96.25,97.12,96.17,96.52,140888.0,95.7309,96.5962,95.6513,95.9994,140888.0
2022-11-08 09:40:00,96.6,96.63,95.77,95.91,68092.0,96.079,96.1088,95.2535,95.3927,68092.0
2022-11-08 09:45:00,95.85,95.88,95.38,95.75,91065.0,95.333,95.3629,94.8656,95.2336,91065.0
2022-11-08 09:50:00,95.75,96.14,95.42,95.69,51455.0,95.2336,95.6215,94.9054,95.1739,51455.0
2022-11-08 09:55:00,95.71,95.72,95.35,95.5,53305.0,95.1938,95.2037,94.8357,94.9849,53305.0
2022-11-08 10:00:00,95.5,95.77,95.47,95.57,48277.0,94.9849,95.2535,94.9551,95.0546,48277.0
2022-11-08 10:05:00,95.55,95.77,95.03,95.31,61584.0,95.0347,95.2535,94.5175,94.796,61584.0
2022-11-08 10:10:00,95.27,95.48,95.04,95.36,63034.0,94.7562,94.965,94.5274,94.8457,63034.0
2022-11-08 10:15:00,95.36,96.02,95.2,95.91,57331.0,94.8457,95.5021,94.6866,95.3927,57331.0
2022-11-08 10:20:00,95.84,96.12,95.81,95.95,42746.0,95.3231,95.6016,95.2933,95.4325,42746.0
2022-11-08 10:25:00,95.95,96.15,95.65,95.94,37616.0,95.4325,95.6314,95.1341,95.4226,37616.0
2022-11-08 10:30:00,95.94,96.07,95.83,96.06,35113.0,95.4226,95.5519,95.3132,95.5419,35113.0
2022-11-08 10:35:00,96.1,96.1,95.58,95.62,37817.0,95.5817,95.5817,95.0645,95.1043,37817.0
2022-11-08 10:40:00,95.64,95.85,95.47,95.78,22485.0,95.1242,95.333,94.9551,95.2634,22485.0
2022-11-08 10:45:00,95.77,95.95,95.56,95.87,33782.0,95.2535,95.4325,95.0446,95.3529,33782.0
2022-11-08 10:50:00,95.9,95.99,95.2,95.22,56895.0,95.3828,95.4723,94.6866,94.7064,56895.0
2022-11-08 10:55:00,95.22,95.47,95.19,95.42,41093.0,94.7064,94.9551,94.6766,94.9054,41093.0
2022-11-08 11:00:00,95.43,95.69,95.39,95.68,33303.0,94.9153,95.1739,94.8755,95.164,33303.0
2022-11-08 11:05:00,95.7,95.78,95.46,95.78,22450.0,95.1839,95.2634,94.9452,95.2634,22450.0
2022-11-08 11:10:00,95.79,96.0,95.79,95.92,23168.0,95.2734,95.4822,95.2734,95.4027,23168.0
2022-11-08 11:15:00,95.9,96.0,95.81,95.82,25307.0,95.3828,95.4822,95.2933,95.3032,25307.0
2022-11-08 11:20:00,95.82,96.01,95.68,95.96,20279.0,95.3032,95.4922,95.164,95.4425,20279.0
2022-11-08 11:25:00,95.97,96.18,95.76,96.18,17614.0,95.4524,95.6613,95.2435,95.6613,17614.0
2022-11-08 11:30:00,96.18,96.4,96.18,96.36,33978.0,95.6613,95.8801,95.6613,95.8403,33978.0
2022-11-08 11:35:00,96.36,96.49,96.29,96.4,28409.0,95.8403,95.9696,95.7707,95.8801,28409.0
2022-11-08 11:40:00,96.38,96.44,96.15,96.17,26967.0,95.8602,95.9199,95.6314,95.6513,26967.0
2022-11-08 11:45:00,96.16,96.2,95.83,95.84,30138.0,95.6414,95.6812,95.3132,95.3231,30138.0
2022-11-08 11:50:00,95.85,96.05,95.69,95.95,33073.0,95.333,95.532,95.1739,95.4325,33073.0
2022-11-08 11:55:00,95.94,95.97,95.68,95.85,21112.0,95.4226,95.4524,95.164,95.333,21112.0
2022-11-08 12:00:00,95.82,96.12,95.82,96.09,19853.0,95.3032,95.6016,95.3032,95.5718,19853.0
2022-11-08 12:05:00,96.08,96.33,96.07,96.31,17934.0,95.5618,95.8105,95.5519,95.7906,17934.0
2022-11-08 12:10:00,96.32,96.46,96.23,96.23,24834.0,95.8005,95.9398,95.711,95.711,24834.0
2022-11-08 12:15:00,96.27,96.65,96.13,96.65,17147.0,95.7508,96.1287,95.6115,96.1287,17147.0
2022-11-08 12:20:00,96.66,96.68,96.49,96.67,20021.0,96.1387,96.1586,95.9696,96.1486,20021.0
2022-11-08 12:25:00,96.67,96.94,96.55,96.94,17757.0,96.1486,96.4172,96.0293,96.4172,17757.0
2022-11-08 12:30:00,96.94,96.94,96.73,96.78,16670.0,96.4172,96.4172,96.2083,96.258,16670.0
2022-11-08 12:35:00,96.78,96.91,96.66,96.91,15384.0,96.258,96.3873,96.1387,96.3873,15384.0
2022-11-08 12:40:00,96.95,97.39,96.84,97.22,45799.0,96.4271,96.8647,96.3177,96.6957,45799.0
2022-11-08 12:45:00,97.23,97.41,97.05,97.41,27131.0,96.7056,96.8846,96.5266,96.8846,27131.0
2022-11-08 12:50:00,97.42,97.42,97.13,97.36,22378.0,96.8946,96.8946,96.6061,96.8349,22378.0
2022-11-08 12:55:00,97.43,97.55,97.39,97.4,28347.0,96.9045,97.0239,96.8647,96.8747,28347.0
2022-11-08 13:00:00,97.44,97.7,97.38,97.63,28301.0,96.9145,97.1731,96.8548,97.1034,28301.0
2022-11-08 13:05:00,97.62,97.79,97.41,97.69,30564.0,97.0935,97.2626,96.8846,97.1631,30564.0
2022-11-08 13:10:00,97.7,97.71,97.46,97.55,19496.0,97.1731,97.183,96.9344,97.0239,19496.0
2022-11-08 13:15:00,97.51,97.51,97.04,97.06,27451.0,96.9841,96.9841,96.5166,96.5365,27451.0
2022-11-08 13:20:00,97.02,97.02,96.32,96.46,60173.0,96.4967,96.4967,95.8005,95.9398,60173.0
2022-11-08 13:25:00,96.47,96.53,96.1,96.25,30464.0,95.9497,96.0094,95.5817,95.7309,30464.0
2022-11-08 13:30:00,96.21,96.36,95.99,96.32,30526.0,95.6911,95.8403,95.4723,95.8005,30526.0
2022-11-08 13:35:00,96.33,96.49,96.16,96.35,18368.0,95.8105,95.9696,95.6414,95.8304,18368.0
2022-11-08 13:40:00,96.34,96.64,96.32,96.38,23455.0,95.8204,96.1188,95.8005,95.8602,23455.0
2022-11-08 13:45:00,96.4,96.53,96.21,96.27,27806.0,95.8801,96.0094,95.6911,95.7508,27806.0
2022-11-08 13:50:00,96.22,96.43,96.11,96.21,21678.0,95.7011,95.9099,95.5916,95.6911,21678.0
2022-11-08 13:55:00,96.26,96.32,95.89,96.01,41854.0,95.7408,95.8005,95.3728,95.4922,41854.0
2022-11-08 14:00:00,96.01,96.32,95.98,96.05,20057.0,95.4922,95.8005,95.4623,95.532,20057.0
2022-11-08 14:05:00,96.03,96.07,95.78,95.78,37202.0,95.5121,95.5519,95.2634,95.2634,37202.0
2022-11-08 14:10:00,95.76,96.0,95.67,96.0,22626.0,95.2435,95.4822,95.154,95.4822,22626.0
2022-11-08 14:15:00,95.99,96.11,95.7,95.7,24049.0,95.4723,95.5916,95.1839,95.1839,24049.0
2022-11-08 14:20:00,95.73,95.77,95.28,95.29,53066.0,95.2137,95.2535,94.7661,94.7761,53066.0
2022-11-08 14:25:00,95.32,95.33,95.06,95.19,44478.0,94.8059,94.8159,94.5473,94.6766,44478.0
2022-11-08 14:30:00,95.18,95.27,94.8,95.15,68573.0,94.6667,94.7562,94.2887,94.6368,68573.0
2022-11-08 14:35:00,95.15,95.44,94.92,95.37,37892.0,94.6368,94.9253,94.4081,94.8556,37892.0
2022-11-08 14:40:00,95.37,95.68,95.28,95.54,18686.0,94.8556,95.164,94.7661,95.0247,18686.0
2022-11-08 14:45:00,95.51,95.79,95.43,95.64,54811.0,94.9949,95.2734,94.9153,95.1242,54811.0
2022-11-08 14:50:00,95.65,95.75,95.52,95.58,13401.0,95.1341,95.2336,95.0048,95.0645,13401.0
2022-11-08 14:55:00,95.57,95.62,95.44,95.5,16587.0,95.0546,95.1043,94.9253,94.9849,16587.0
2022-11-08 15:00:00,95.49,96.07,95.43,95.78,25685.0,94.975,95.5519,94.9153,95.2634,25685.0
2022-11-08 15:05:00,95.79,96.0,95.67,95.81,20125.0,95.2734,95.4822,95.154,95.2933,20125.0
2022-11-08 15:10:00,95.82,95.95,95.72,95.88,12156.0,95.3032,95.4325,95.2037,95.3629,12156.0
2022-11-08 15:15:00,95.94,96.09,95.84,96.02,17673.0,95.4226,95.5718,95.3231,95.5021,17673.0
2022-11-08 15:20:00,96.02,96.08,95.86,95.92,23521.0,95.5021,95.5618,95.343,95.4027,23521.0
2022-11-08 15:25:00,95.92,96.26,95.86,96.24,25414.0,95.4027,95.7408,95.343,95.7209,25414.0
2022-11-08 15:30:00,96.25,96.62,96.22,96.52,49682.0,95.7309,96.0989,95.7011,95.9994,49682.0
2022-11-08 15:35:00,96.52,96.75,96.46,96.47,75477.0,95.9994,96.2282,95.9398,95.9497,75477.0
2022-11-08 15:40:00,96.49,96.5,96.33,96.47,22056.0,95.9696,95.9795,95.8105,95.9497,22056.0
2022-11-08 15:45:00,96.47,96.9,96.47,96.68,25012.0,95.9497,96.3774,95.9497,96.1586,25012.0
2022-11-08 15:50:00,96.78,96.78,96.46,96.52,35829.0,96.258,96.258,95.9398,95.9994,35829.0
2022-11-08 15:55:00,96.52,96.56,96.41,96.51,56686.0,95.9994,96.0392,95.89,95.9895,56686.0
2022-11-09 09:30:00,101.7,102.59,100.9,101.35,535209.0,101.1515,102.0367,100.3558,100.8034,535209.0
2022-11-09 09:35:00,101.34,103.12,101.07,102.79,302983.0,100.7934,102.5638,100.5249,102.2356,302983.0
2022-11-09 09:40:00,102.78,103.22,102.33,103.02,203840.0,102.2257,102.6633,101.7781,102.4644,203840.0
2022-11-09 09:45:00,103.04,103.33,101.92,102.24,258476.0,102.4843,102.7727,101.3703,101.6886,258476.0
2022-11-09 09:50:00,102.23,102.67,101.83,102.54,127992.0,101.6786,102.1163,101.2808,101.987,127992.0
2022-11-09 09:55:00,102.59,103.14,102.31,102.9,152955.0,102.0367,102.5837,101.7582,102.345,152955.0
2022-11-09 10:00:00,102.83,103.75,102.62,103.47,141444.0,102.2754,103.1904,102.0665,102.912,141444.0
2022-11-09 10:05:00,103.45,104.22,103.41,104.09,220256.0,102.8921,103.6579,102.8523,103.5286,220256.0
2022-11-09 10:10:00,104.1,104.2,103.31,103.56,159033.0,103.5386,103.638,102.7528,103.0015,159033.0
2022-11-09 10:15:00,103.56,104.23,103.55,104.2,95475.0,103.0015,103.6679,102.9915,103.638,95475.0
2022-11-09 10:20:00,104.19,104.22,103.82,103.99,98084.0,103.6281,103.6579,103.2601,103.4291,98084.0
2022-11-09 10:25:00,103.97,103.97,103.5,103.55,110733.0,103.4093,103.4093,102.9418,102.9915,110733.0
2022-11-09 10:30:00,103.55,103.92,102.85,103.03,186017.0,102.9915,103.3595,102.2953,102.4743,186017.0
2022-11-09 10:35:00,103.06,103.78,102.91,103.02,105705.0,102.5042,103.2203,102.355,102.4644,105705.0
2022-11-09 10:40:00,103.05,103.24,102.83,103.22,87394.0,102.4942,102.6832,102.2754,102.6633,87394.0
2022-11-09 10:45:00,103.24,103.71,103.24,103.51,65892.0,102.6832,103.1507,102.6832,102.9517,65892.0
2022-11-09 10:50:00,103.63,103.67,102.93,102.96,51353.0,103.0711,103.1109,102.3749,102.4047,51353.0
2022-11-09 10:55:00,102.95,103.18,102.56,102.8,62583.0,102.3948,102.6235,102.0069,102.2456,62583.0
2022-11-09 11:00:00,102.78,103.6,102.78,103.34,79834.0,102.2257,103.0412,102.2257,102.7827,79834.0
2022-11-09 11:05:00,103.37,103.72,103.0,103.62,57765.0,102.8125,103.1606,102.4445,103.0611,57765.0
2022-11-09 11:10:00,103.64,103.66,103.2,103.41,36633.0,103.081,103.1009,102.6434,102.8523,36633.0
2022-11-09 11:15:00,103.39,103.68,103.32,103.42,44274.0,102.8324,103.1208,102.7628,102.8622,44274.0
2022-11-09 11:20:00,103.41,103.54,103.07,103.36,53655.0,102.8523,102.9816,102.5141,102.8025,53655.0
2022-11-09 11:25:00,103.43,103.88,103.43,103.76,47058.0,102.8722,103.3197,102.8722,103.2004,47058.0
2022-11-09 11:30:00,103.74,103.79,103.51,103.65,47834.0,103.1805,103.2302,102.9517,103.091,47834.0
2022-11-09 11:35:00,103.7,104.09,103.53,104.07,61079.0,103.1407,103.5286,102.9716,103.5087,61079.0
2022-11-09 11:40:00,104.04,104.61,104.01,104.56,82216.0,103.4789,104.0458,103.449,103.9961,82216.0
2022-11-09 11:45:00,104.56,104.67,104.44,104.49,54587.0,103.9961,104.1055,103.8767,103.9264,54587.0
2022-11-09 11:50:00,104.46,104.9,104.43,104.67,63869.0,103.8966,104.3342,103.8668,104.1055,63869.0
2022-11-09 11:55:00,104.63,104.69,104.36,104.38,36745.0,104.0657,104.1254,103.7972,103.817,36745.0
2022-11-09 12:00:00,104.38,104.75,104.04,104.14,66889.0,103.817,104.185,103.4789,103.5783,66889.0
2022-11-09 12:05:00,104.13,104.18,103.66,103.8,60415.0,103.5684,103.6181,103.1009,103.2402,60415.0
2022-11-09 12:10:00,103.8,104.01,103.74,103.89,48711.0,103.2402,103.449,103.1805,103.3297,48711.0
2022-11-09 12:15:00,103.87,104.0,103.43,103.54,86633.0,103.3098,103.4391,102.8722,102.9816,86633.0
2022-11-09 12:20:00,103.54,103.87,103.44,103.62,61169.0,102.9816,103.3098,102.8821,103.0611,61169.0
2022-11-09 12:25:00,103.66,103.84,103.34,103.73,79297.0,103.1009,103.28,102.7827,103.1705,79297.0
2022-11-09 12:30:00,103.71,103.84,103.5,103.58,47406.0,103.1507,103.28,102.9418,103.0214,47406.0
2022-11-09 12:35:00,103.57,103.64,103.37,103.42,42719.0,103.0114,103.081,102.8125,102.8622,42719.0
2022-11-09 12:40:00,103.43,103.5,103.08,103.21,43546.0,102.8722,102.9418,102.5241,102.6534,43546.0
2022-11-09 12:45:00,103.19,103.23,103.0,103.01,107470.0,102.6335,102.6732,102.4445,102.4544,107470.0
2022-11-09 12:50:00,103.0,103.17,103.0,103.03,80929.0,102.4445,102.6136,102.4445,102.4743,80929.0
2022-11-09 12:55:00,103.01,103.04,102.55,102.96,74484.0,102.4544,102.4843,101.9969,102.4047,74484.0
2022-11-09 13:00:00,102.96,103.24,102.67,102.67,69752.0,102.4047,102.6832,102.1163,102.1163,69752.0
2022-11-09 13:05:00,102.69,102.92,102.52,102.87,48367.0,102.1362,102.3649,101.9671,102.3152,48367.0
2022-11-09 13:10:00,102.88,102.9,102.56,102.78,28369.0,102.3251,102.345,102.0069,102.2257,28369.0
2022-11-09 13:15:00,102.77,102.98,102.63,102.86,39758.0,102.2157,102.4246,102.0765,102.3052,39758.0
2022-11-09 13:20:00,102.84,103.12,102.83,103.02,36466.0,102.2853,102.5638,102.2754,102.4644,36466.0
2022-11-09 13:25:00,103.02,103.19,102.63,102.77,35689.0,102.4644,102.6335,102.0765,102.2157,35689.0
2022-11-09 13:30:00,102.76,102.76,102.45,102.5,57134.0,102.2058,102.2058,101.8975,101.9472,57134.0
2022-11-09 13:35:00,102.48,102.48,102.14,102.3,57263.0,101.9273,101.9273,101.5891,101.7483,57263.0
2022-11-09 13:40:00,102.3,102.47,102.17,102.46,34789.0,101.7483,101.9173,101.619,101.9074,34789.0
2022-11-09 13:45:00,102.45,102.45,102.04,102.21,36717.0,101.8975,101.8975,101.4897,101.6587,36717.0
2022-11-09 13:50:00,102.2,102.26,102.05,102.09,29429.0,101.6488,101.7085,101.4996,101.5394,29429.0
2022-11-09 13:55:00,102.08,102.4,101.93,102.37,42862.0,101.5294,101.8477,101.3803,101.8179,42862.0
2022-11-09 14:00:00,102.37,102.62,102.27,102.52,48503.0,101.8179,102.0665,101.7184,101.9671,48503.0
2022-11-09 14:05:00,102.47,102.69,102.37,102.62,27741.0,101.9173,102.1362,101.8179,102.0665,27741.0
2022-11-09 14:10:00,102.61,102.85,102.45,102.69,64944.0,102.0566,102.2953,101.8975,102.1362,64944.0
2022-11-09 14:15:00,102.66,102.89,102.54,102.76,37912.0,102.1063,102.3351,101.987,102.2058,37912.0
2022-11-09 14:20:00,102.75,102.77,102.41,102.45,22019.0,102.1958,102.2157,101.8577,101.8975,22019.0
2022-11-09 14:25:00,102.48,102.68,102.44,102.67,22405.0,101.9273,102.1262,101.8875,102.1163,22405.0
2022-11-09 14:30:00,102.65,102.65,101.98,102.03,36462.0,102.0964,102.0964,101.43,101.4797,36462.0
2022-11-09 14:35:00,102.04,102.12,101.5,101.65,54000.0,101.4897,101.5692,100.9526,101.1018,54000.0
2022-11-09 14:40:00,101.61,101.93,101.5,101.82,71061.0,101.062,101.3803,100.9526,101.2708,71061.0
2022-11-09 14:45:00,101.84,101.86,101.5,101.6,51265.0,101.2907,101.3106,100.9526,101.052,51265.0
2022-11-09 14:50:00,101.6,101.84,101.53,101.77,30073.0,101.052,101.2907,100.9824,101.2211,30073.0
2022-11-09 14:55:00,101.77,101.85,101.7,101.8,60673.0,101.2211,101.3007,101.1515,101.251,60673.0
2022-11-09 15:00:00,101.78,101.95,101.67,101.74,44934.0,101.2311,101.4001,101.1217,101.1913,44934.0
2022-11-09 15:05:00,101.73,102.14,101.71,101.96,63767.0,101.1813,101.5891,101.1614,101.4101,63767.0
2022-11-09 15:10:00,101.95,102.11,101.79,101.96,40353.0,101.4001,101.5593,101.241,101.4101,40353.0
2022-11-09 15:15:00,101.93,102.16,101.9,102.05,88600.0,101.3803,101.609,101.3504,101.4996,88600.0
2022-11-09 15:20:00,102.04,102.24,101.76,101.78,65686.0,101.4897,101.6886,101.2112,101.2311,65686.0
2022-11-09 15:25:00,101.78,101.99,101.65,101.97,44739.0,101.2311,101.4399,101.1018,101.42,44739.0
2022-11-09 15:30:00,101.99,102.15,101.65,102.0,80284.0,101.4399,101.5991,101.1018,101.4499,80284.0
2022-11-09 15:35:00,101.97,102.06,101.63,101.65,49444.0,101.42,101.5096,101.0819,101.1018,49444.0
2022-11-09 15:40:00,101.62,101.74,101.36,101.36,60802.0,101.0719,101.1913,100.8133,100.8133,60802.0
2022-11-09 15:45:00,101.37,101.5,101.09,101.19,90574.0,100.8233,100.9526,100.5448,100.6442,90574.0
2022-11-09 15:50:00,101.21,101.72,101.21,101.44,92037.0,100.6641,101.1714,100.6641,100.8929,92037.0
2022-11-09 15:55:00,101.45,101.6,101.42,101.44,128068.0,100.9028,101.052,100.873,100.8929,128068.0
2022-11-10 09:30:00,107.12,107.87,105.87,106.19,274089.0,106.5423,107.2882,105.299,105.6173,274089.0
2022-11-10 09:35:00,106.26,106.44,105.33,105.55,115832.0,105.6869,105.8659,104.7619,104.9807,115832.0
2022-11-10 09:40:00,105.59,106.07,104.62,105.97,107457.0,105.0205,105.4979,104.0557,105.3985,107457.0
2022-11-10 09:45:00,105.95,106.73,105.69,106.67,68496.0,105.3786,106.1544,105.12,106.0947,68496.0
2022-11-10 09:50:00,106.68,107.12,106.29,106.79,74168.0,106.1046,106.5423,105.7167,106.214,74168.0
2022-11-10 09:55:00,106.86,107.17,106.76,107.1,57671.0,106.2837,106.592,106.1842,106.5224,57671.0
2022-11-10 10:00:00,107.19,107.64,106.97,107.61,92044.0,106.6119,107.0595,106.3931,107.0296,92044.0
2022-11-10 10:05:00,107.57,108.05,107.31,107.62,104086.0,106.9898,107.4672,106.7312,107.0396,104086.0
2022-11-10 10:10:00,107.73,108.11,107.39,107.9,79778.0,107.149,107.5269,106.8108,107.3181,79778.0
2022-11-10 10:15:00,107.9,107.94,107.26,107.62,58072.0,107.3181,107.3578,106.6815,107.0396,58072.0
2022-11-10 10:20:00,107.64,107.93,107.24,107.49,72743.0,107.0595,107.3479,106.6616,106.9103,72743.0
2022-11-10 10:25:00,107.5,107.5,106.86,107.0,55831.0,106.9202,106.9202,106.2837,106.4229,55831.0
2022-11-10 10:30:00,107.02,107.08,106.64,106.96,51688.0,106.4428,106.5025,106.0649,106.3831,51688.0
2022-11-10 10:35:00,106.95,107.08,106.37,106.37,67473.0,106.3732,106.5025,105.7963,105.7963,67473.0
2022-11-10 10:40:00,106.35,107.49,106.33,107.25,50729.0,105.7764,106.9103,105.7565,106.6716,50729.0
2022-11-10 10:45:00,107.22,108.04,107.11,107.96,75163.0,106.6417,107.4573,106.5323,107.3777,75163.0
2022-11-10 10:50:00,107.94,107.99,107.6,107.72,38850.0,107.3578,107.4076,107.0197,107.139,38850.0
2022-11-10 10:55:00,107.72,108.22,107.62,108.04,62147.0,107.139,107.6363,107.0396,107.4573,62147.0
2022-11-10 11:00:00,108.08,108.93,108.08,108.55,74094.0,107.4971,108.3425,107.4971,107.9646,74094.0
2022-11-10 11:05:00,108.55,108.73,107.92,107.95,43442.0,107.9646,108.1436,107.338,107.3678,43442.0
2022-11-10 11:10:00,107.96,108.87,107.77,108.85,44752.0,107.3777,108.2828,107.1888,108.2629,44752.0
2022-11-10 11:15:00,108.87,108.87,108.54,108.7,36507.0,108.2828,108.2828,107.9546,108.1137,36507.0
2022-11-10 11:20:00,108.71,108.86,108.56,108.8,30675.0,108.1237,108.2729,107.9745,108.2132,30675.0
2022-11-10 11:25:00,108.81,109.0,108.7,108.93,71653.0,108.2232,108.4121,108.1137,108.3425,71653.0
2022-11-10 11:30:00,108.99,109.54,108.94,109.41,55188.0,108.4022,108.9492,108.3524,108.8199,55188.0
2022-11-10 11:35:00,109.38,109.66,109.09,109.65,39232.0,108.7901,109.0686,108.5016,109.0586,39232.0
2022-11-10 11:40:00,109.69,109.83,109.62,109.76,35313.0,109.0984,109.2376,109.0288,109.168,35313.0
2022-11-10 11:45:00,109.66,109.8,109.47,109.63,26111.0,109.0686,109.2078,108.8796,109.0387,26111.0
2022-11-10 11:50:00,109.63,109.86,109.43,109.68,39872.0,109.0387,109.2675,108.8398,109.0885,39872.0
2022-11-10 11:55:00,109.7,110.29,109.7,110.16,96956.0,109.1084,109.6952,109.1084,109.5659,96956.0
2022-11-10 12:00:00,110.15,110.36,109.9,110.19,37445.0,109.5559,109.7648,109.3073,109.5957,37445.0
2022-11-10 12:05:00,110.19,110.26,109.75,109.77,35894.0,109.5957,109.6653,109.1581,109.178,35894.0
2022-11-10 12:10:00,109.74,109.76,109.2,109.27,28844.0,109.1481,109.168,108.611,108.6807,28844.0
2022-11-10 12:15:00,109.24,109.51,109.24,109.4,33171.0,108.6508,108.9194,108.6508,108.81,33171.0
2022-11-10 12:20:00,109.41,109.69,109.07,109.63,34319.0,108.8199,109.0984,108.4817,109.0387,34319.0
2022-11-10 12:25:00,109.59,109.76,109.54,109.59,22652.0,108.9989,109.168,108.9492,108.9989,22652.0
2022-11-10 12:30:00,109.53,109.63,109.16,109.34,27907.0,108.9393,109.0387,108.5713,108.7503,27907.0
2022-11-10 12:35:00,109.37,109.45,109.05,109.06,25717.0,108.7801,108.8597,108.4619,108.4718,25717.0
2022-11-10 12:40:00,109.05,109.32,108.94,109.29,26488.0,108.4619,108.7304,108.3524,108.7006,26488.0
2022-11-10 12:45:00,109.29,109.44,109.05,109.32,24385.0,108.7006,108.8498,108.4619,108.7304,24385.0
2022-11-10 12:50:00,109.38,109.44,109.05,109.15,25348.0,108.7901,108.8498,108.4619,108.5613,25348.0
2022-11-10 12:55:00,109.15,109.44,108.84,108.9,28752.0,108.5613,108.8498,108.253,108.3127,28752.0
2022-11-10 13:00:00,108.95,109.33,108.89,109.33,26144.0,108.3624,108.7403,108.3027,108.7403,26144.0
2022-11-10 13:05:00,109.34,109.41,109.13,109.36,24140.0,108.7503,108.8199,108.5414,108.7702,24140.0
2022-11-10 13:10:00,109.43,109.76,109.35,109.74,26967.0,108.8398,109.168,108.7602,109.1481,26967.0
2022-11-10 13:15:00,109.76,109.78,109.54,109.63,21383.0,109.168,109.1879,108.9492,109.0387,21383.0
2022-11-10 13:20:00,109.65,109.79,109.36,109.41,20684.0,109.0586,109.1979,108.7702,108.8199,20684.0
2022-11-10 13:25:00,109.38,109.42,109.24,109.35,24228.0,108.7901,108.8299,108.6508,108.7602,24228.0
2022-11-10 13:30:00,109.38,109.58,109.16,109.34,28031.0,108.7901,108.989,108.5713,108.7503,28031.0
2022-11-10 13:35:00,109.34,109.58,109.27,109.35,19424.0,108.7503,108.989,108.6807,108.7602,19424.0
2022-11-10 13:40:00,109.38,109.38,109.03,109.21,23746.0,108.7901,108.7901,108.442,108.621,23746.0
2022-11-10 13:45:00,109.21,109.69,109.21,109.69,19385.0,108.621,109.0984,108.621,109.0984,19385.0
2022-11-10 13:50:00,109.68,109.92,109.52,109.73,24610.0,109.0885,109.3272,108.9293,109.1382,24610.0
2022-11-10 13:55:00,109.72,109.82,109.62,109.8,18289.0,109.1282,109.2277,109.0288,109.2078,18289.0
2022-11-10 14:00:00,109.79,109.96,109.74,109.81,33370.0,109.1979,109.3669,109.1481,109.2178,33370.0
2022-11-10 14:05:00,109.78,109.9,109.67,109.8,25976.0,109.1879,109.3073,109.0785,109.2078,25976.0
2022-11-10 14:10:00,109.78,110.32,109.73,109.98,80218.0,109.1879,109.725,109.1382,109.3868,80218.0
2022-11-10 14:15:00,109.96,110.81,109.95,110.81,52371.0,109.3669,110.2124,109.357,110.2124,52371.0
2022-11-10 14:20:00,110.82,111.03,110.7,111.02,59743.0,110.2223,110.4312,110.103,110.4212,59743.0
2022-11-10 14:25:00,111.01,111.18,110.88,111.07,35991.0,110.4113,110.5804,110.282,110.471,35991.0
2022-11-10 14:30:00,111.13,111.38,111.07,111.26,44165.0,110.5306,110.7793,110.471,110.6599,44165.0
2022-11-10 14:35:00,111.26,111.75,111.19,111.57,34910.0,110.6599,111.1473,110.5903,110.9683,34910.0
2022-11-10 14:40:00,111.58,111.83,111.51,111.77,51517.0,110.9782,111.2269,110.9086,111.1672,51517.0
2022-11-10 14:45:00,111.76,112.16,111.68,111.73,59237.0,111.1572,111.5551,111.0777,111.1274,59237.0
2022-11-10 14:50:00,111.69,112.07,111.61,112.07,43057.0,111.0876,111.4656,111.008,111.4656,43057.0
2022-11-10 14:55:00,112.09,112.18,111.79,112.13,44393.0,111.4855,111.575,111.1871,111.5252,44393.0
2022-11-10 15:00:00,112.11,112.44,112.06,112.26,38904.0,111.5054,111.8336,111.4556,111.6545,38904.0
2022-11-10 15:05:00,112.27,112.62,112.23,112.58,64936.0,111.6645,112.0126,111.6247,111.9728,64936.0
2022-11-10 15:10:00,112.57,112.75,112.32,112.62,55119.0,111.9629,112.1419,111.7142,112.0126,55119.0
2022-11-10 15:15:00,112.61,112.64,112.02,112.24,76950.0,112.0027,112.0325,111.4158,111.6347,76950.0
2022-11-10 15:20:00,112.27,112.37,112.12,112.21,51727.0,111.6645,111.7639,111.5153,111.6048,51727.0
2022-11-10 15:25:00,112.21,112.27,111.87,111.98,56575.0,111.6048,111.6645,111.2666,111.3761,56575.0
2022-11-10 15:30:00,111.96,112.24,111.94,112.02,63889.0,111.3562,111.6347,111.3363,111.4158,63889.0
2022-11-10 15:35:00,112.03,112.09,111.82,112.05,64968.0,111.4258,111.4855,111.2169,111.4457,64968.0
2022-11-10 15:40:00,112.05,112.23,111.86,112.15,66736.0,111.4457,111.6247,111.2567,111.5451,66736.0
2022-11-10 15:45:00,112.15,112.21,111.95,111.98,79586.0,111.5451,111.6048,111.3462,111.3761,79586.0
2022-11-10 15:50:00,111.95,112.0,111.72,111.85,151419.0,111.3462,111.3959,111.1175,111.2468,151419.0
2022-11-10 15:55:00,111.87,112.01,111.77,111.82,137291.0,111.2666,111.4059,111.1672,111.2169,137291.0
2022-11-11 09:30:00,109.29,110.6,108.81,110.21,110490.0,108.7006,110.0035,108.2232,109.6156,110490.0
2022-11-11 09:35:00,110.29,110.56,110.12,110.53,40454.0,109.6952,109.9637,109.5261,109.9339,40454.0
2022-11-11 09:40:00,110.5,111.46,110.18,111.46,44995.0,109.904,110.8589,109.5858,110.8589,44995.0
2022-11-11 09:45:00,111.48,112.43,111.48,112.34,57161.0,110.8788,111.8236,110.8788,111.7341,57161.0
2022-11-11 09:50:00,112.36,112.47,111.95,112.33,42724.0,111.754,111.8634,111.3462,111.7242,42724.0
2022-11-11 09:55:00,112.26,112.3,111.27,111.41,45272.0,111.6545,111.6943,110.6699,110.8091,45272.0
2022-11-11 10:00:00,111.4,111.83,110.76,110.94,39517.0,110.7992,111.2269,110.1626,110.3417,39517.0
2022-11-11 10:05:00,110.93,111.74,110.9,111.46,27450.0,110.3317,111.1373,110.3019,110.8589,27450.0
2022-11-11 10:10:00,111.57,112.67,111.5,112.64,36104.0,110.9683,112.0623,110.8986,112.0325,36104.0
2022-11-11 10:15:00,112.69,113.09,112.66,112.95,40184.0,112.0822,112.4801,112.0524,112.3408,40184.0
2022-11-11 10:20:00,113.07,113.23,112.57,112.67,18348.0,112.4602,112.6193,111.9629,112.0623,18348.0
2022-11-11 10:25:00,112.68,113.14,112.55,113.1,17224.0,112.0723,112.5298,111.943,112.49,17224.0
2022-11-11 10:30:00,113.12,113.18,112.66,112.72,19411.0,112.5099,112.5696,112.0524,112.1121,19411.0
2022-11-11 10:35:00,112.7,112.84,112.24,112.67,36384.0,112.0922,112.2314,111.6347,112.0623,36384.0
2022-11-11 10:40:00,112.66,112.66,112.24,112.55,13238.0,112.0524,112.0524,111.6347,111.943,13238.0
2022-11-11 10:45:00,112.58,113.18,112.38,113.12,23026.0,111.9728,112.5696,111.7739,112.5099,23026.0
2022-11-11 10:50:00,113.13,113.49,112.96,113.33,32061.0,112.5199,112.8779,112.3508,112.7188,32061.0
2022-11-11 10:55:00,113.36,113.65,113.16,113.59,25066.0,112.7486,113.037,112.5497,112.9774,25066.0
2022-11-11 11:00:00,113.59,113.73,113.43,113.64,19826.0,112.9774,113.1166,112.8182,113.0271,19826.0
2022-11-11 11:05:00,113.67,113.67,112.78,112.8,13420.0,113.0569,113.0569,112.1717,112.1916,13420.0
2022-11-11 11:10:00,112.81,112.88,112.48,112.57,22317.0,112.2016,112.2712,111.8734,111.9629,22317.0
2022-11-11 11:15:00,112.51,112.66,112.18,112.6,21456.0,111.9032,112.0524,111.575,111.9927,21456.0
2022-11-11 11:20:00,112.56,112.63,111.83,112.0,20820.0,111.9529,112.0225,111.2269,111.3959,20820.0
2022-11-11 11:25:00,112.02,112.02,111.35,111.35,27630.0,111.4158,111.4158,110.7495,110.7495,27630.0
2022-11-11 11:30:00,111.32,111.39,111.11,111.23,25034.0,110.7196,110.7892,110.5107,110.6301,25034.0
2022-11-11 11:35:00,111.16,111.42,111.11,111.12,15992.0,110.5605,110.8191,110.5107,110.5207,15992.0
2022-11-11 11:40:00,111.08,111.41,110.98,111.15,19380.0,110.4809,110.8091,110.3814,110.5505,19380.0
2022-11-11 11:45:00,111.16,111.42,110.98,111.42,10945.0,110.5605,110.8191,110.3814,110.8191,10945.0
2022-11-11 11:50:00,111.42,111.86,111.4,111.78,16872.0,110.8191,111.2567,110.7992,111.1771,16872.0
2022-11-11 11:55:00,111.86,112.28,111.73,112.2,11861.0,111.2567,111.6744,111.1274,111.5949,11861.0
2022-11-11 12:00:00,112.19,112.26,111.8,112.07,17643.0,111.5849,111.6545,111.197,111.4656,17643.0
2022-11-11 12:05:00,112.07,112.12,111.81,111.99,9354.0,111.4656,111.5153,111.207,111.386,9354.0
2022-11-11 12:10:00,111.97,112.47,111.92,112.13,19773.0,111.3661,111.8634,111.3164,111.5252,19773.0
2022-11-11 12:15:00,112.13,112.36,112.08,112.16,15760.0,111.5252,111.754,111.4755,111.5551,15760.0
2022-11-11 12:20:00,112.13,112.13,111.85,111.96,10585.0,111.5252,111.5252,111.2468,111.3562,10585.0
2022-11-11 12:25:00,111.94,112.0,111.69,111.94,21732.0,111.3363,111.3959,111.0876,111.3363,21732.0
2022-11-11 12:30:00,111.99,112.46,111.99,112.11,14159.0,111.386,111.8535,111.386,111.5054,14159.0
2022-11-11 12:35:00,112.1,112.36,112.04,112.26,11649.0,111.4954,111.754,111.4357,111.6545,11649.0
2022-11-11 12:40:00,112.26,113.08,112.18,112.95,35291.0,111.6545,112.4701,111.575,112.3408,35291.0
2022-11-11 12:45:00,113.02,113.35,112.96,113.07,25374.0,112.4104,112.7387,112.3508,112.4602,25374.0
2022-11-11 12:50:00,113.09,113.54,113.07,113.52,21527.0,112.4801,112.9276,112.4602,112.9077,21527.0
2022-11-11 12:55:00,113.55,113.83,113.48,113.78,11314.0,112.9376,113.2161,112.868,113.1663,11314.0
2022-11-11 13:00:00,113.75,114.33,113.75,114.14,32245.0,113.1365,113.7134,113.1365,113.5244,32245.0
2022-11-11 13:05:00,114.14,114.25,114.02,114.16,16892.0,113.5244,113.6338,113.4051,113.5443,16892.0
2022-11-11 13:10:00,114.17,114.41,114.09,114.09,21455.0,113.5542,113.7929,113.4747,113.4747,21455.0
2022-11-11 13:15:00,114.07,114.2,114.05,114.15,12751.0,113.4548,113.5841,113.4349,113.5343,12751.0
2022-11-11 13:20:00,114.07,114.4,114.06,114.37,11707.0,113.4548,113.783,113.4448,113.7532,11707.0
2022-11-11 13:25:00,114.42,114.52,114.29,114.43,22707.0,113.8029,113.9024,113.6736,113.8128,22707.0
2022-11-11 13:30:00,114.44,114.74,114.41,114.65,25888.0,113.8228,114.1212,113.7929,114.0317,25888.0
2022-11-11 13:35:00,114.67,114.72,114.07,114.13,23300.0,114.0515,114.1013,113.4548,113.5145,23300.0
2022-11-11 13:40:00,114.17,114.28,114.0,114.01,13226.0,113.5542,113.6636,113.3852,113.3951,13226.0
2022-11-11 13:45:00,114.02,114.08,113.92,113.95,37533.0,113.4051,113.4647,113.3056,113.3354,37533.0
2022-11-11 13:50:00,113.91,114.02,113.85,113.98,18020.0,113.2956,113.4051,113.236,113.3653,18020.0
2022-11-11 13:55:00,113.97,114.48,113.96,114.46,16510.0,113.3553,113.8626,113.3454,113.8427,16510.0
2022-11-11 14:00:00,114.47,114.5,114.16,114.29,19353.0,113.8526,113.8825,113.5443,113.6736,19353.0
2022-11-11 14:05:00,114.3,114.48,114.29,114.41,12379.0,113.6835,113.8626,113.6736,113.7929,12379.0
2022-11-11 14:10:00,114.43,114.63,114.34,114.47,11973.0,113.8128,114.0118,113.7233,113.8526,11973.0
2022-11-11 14:15:00,114.45,114.77,114.42,114.58,22035.0,113.8327,114.151,113.8029,113.962,22035.0
2022-11-11 14:20:00,114.56,114.89,114.52,114.72,16315.0,113.9421,114.2704,113.9024,114.1013,16315.0
2022-11-11 14:25:00,114.7,114.7,114.46,114.53,12075.0,114.0814,114.0814,113.8427,113.9123,12075.0
2022-11-11 14:30:00,114.5,114.54,114.38,114.44,12595.0,113.8825,113.9222,113.7631,113.8228,12595.0
2022-11-11 14:35:00,114.43,114.6,114.36,114.58,17027.0,113.8128,113.9819,113.7432,113.962,17027.0
2022-11-11 14:40:00,114.57,114.62,114.44,114.6,16884.0,113.9521,114.0018,113.8228,113.9819,16884.0
2022-11-11 14:45:00,114.61,114.67,114.33,114.35,24237.0,113.9919,114.0515,113.7134,113.7333,24237.0
2022-11-11 14:50:00,114.33,114.35,114.11,114.2,17216.0,113.7134,113.7333,113.4946,113.5841,17216.0
2022-11-11 14:55:00,114.2,114.2,113.92,113.98,27744.0,113.5841,113.5841,113.3056,113.3653,27744.0
2022-11-11 15:00:00,113.98,113.98,113.57,113.61,21245.0,113.3653,113.3653,112.9575,112.9973,21245.0
2022-11-11 15:05:00,113.61,113.64,112.77,112.77,50902.0,112.9973,113.0271,112.1618,112.1618,50902.0
2022-11-11 15:10:00,112.78,113.28,112.57,112.92,33258.0,112.1717,112.669,111.9629,112.311,33258.0
2022-11-11 15:15:00,112.91,113.27,112.66,113.23,30499.0,112.301,112.6591,112.0524,112.6193,30499.0
2022-11-11 15:20:00,113.23,113.55,113.12,113.33,20247.0,112.6193,112.9376,112.5099,112.7188,20247.0
2022-11-11 15:25:00,113.32,113.65,113.3,113.54,15123.0,112.7088,113.037,112.6889,112.9276,15123.0
2022-11-11 15:30:00,113.55,113.67,113.33,113.37,20457.0,112.9376,113.0569,112.7188,112.7586,20457.0
2022-11-11 15:35:00,113.25,113.27,113.02,113.25,30249.0,112.6392,112.6591,112.4104,112.6392,30249.0
2022-11-11 15:40:00,113.25,113.29,113.07,113.07,27867.0,112.6392,112.679,112.4602,112.4602,27867.0
2022-11-11 15:45:00,113.05,113.28,113.02,113.27,36684.0,112.4403,112.669,112.4104,112.6591,36684.0
2022-11-11 15:50:00,113.28,113.35,113.09,113.09,49435.0,112.669,112.7387,112.4801,112.4801,49435.0
2022-11-11 15:55:00,113.09,113.26,112.94,112.99,51393.0,112.4801,112.6491,112.3309,112.3806,51393.0
2022-11-14 09:30:00,111.0,112.69,110.86,111.73,106489.0,110.4013,112.0822,110.2621,111.1274,106489.0
2022-11-14 09:35:00,111.75,112.68,111.66,112.66,41811.0,111.1473,112.0723,111.0578,112.0524,41811.0
2022-11-14 09:40:00,112.61,112.8,112.17,112.42,37780.0,112.0027,112.1916,111.565,111.8137,37780.0
2022-11-14 09:45:00,112.39,112.82,112.0,112.82,41512.0,111.7838,112.2115,111.3959,112.2115,41512.0
2022-11-14 09:50:00,112.95,113.2,112.44,112.64,62950.0,112.3408,112.5895,111.8336,112.0325,62950.0
2022-11-14 09:55:00,112.64,112.81,112.19,112.44,42790.0,112.0325,112.2016,111.5849,111.8336,42790.0
2022-11-14 10:00:00,112.47,113.46,112.43,113.07,56968.0,111.8634,112.8481,111.8236,112.4602,56968.0
2022-11-14 10:05:00,113.18,113.58,113.04,113.52,29124.0,112.5696,112.9674,112.4303,112.9077,29124.0
2022-11-14 10:10:00,113.55,114.0,113.55,113.92,40576.0,112.9376,113.3852,112.9376,113.3056,40576.0
2022-11-14 10:15:00,113.97,114.78,113.87,114.75,48403.0,113.3553,114.161,113.2559,114.1311,48403.0
2022-11-14 10:20:00,114.75,114.75,114.17,114.17,34046.0,114.1311,114.1311,113.5542,113.5542,34046.0
2022-11-14 10:25:00,114.15,114.52,113.71,113.77,47387.0,113.5343,113.9024,113.0967,113.1564,47387.0
2022-11-14 10:30:00,113.8,114.41,113.73,114.37,26051.0,113.1862,113.7929,113.1166,113.7532,26051.0
2022-11-14 10:35:00,114.35,114.52,114.01,114.52,25518.0,113.7333,113.9024,113.3951,113.9024,25518.0
2022-11-14 10:40:00,114.51,114.74,114.26,114.26,24228.0,113.8924,114.1212,113.6438,113.6438,24228.0
2022-11-14 10:45:00,114.23,114.57,114.07,114.35,18269.0,113.6139,113.9521,113.4548,113.7333,18269.0
2022-11-14 10:50:00,114.31,114.56,114.23,114.55,16210.0,113.6935,113.9421,113.6139,113.9322,16210.0
2022-11-14 10:55:00,114.53,115.26,114.53,114.87,45599.0,113.9123,114.6384,113.9123,114.2505,45599.0
2022-11-14 11:00:00,114.84,114.92,114.45,114.53,29557.0,114.2206,114.3002,113.8327,113.9123,29557.0
2022-11-14 11:05:00,114.55,114.71,114.34,114.67,31373.0,113.9322,114.0913,113.7233,114.0515,31373.0
2022-11-14 11:10:00,114.68,114.73,113.75,113.8,37585.0,114.0615,114.1112,113.1365,113.1862,37585.0
2022-11-14 11:15:00,113.78,113.88,113.53,113.7,18332.0,113.1663,113.2658,112.9177,113.0868,18332.0
2022-11-14 11:20:00,113.76,114.2,113.76,114.02,22561.0,113.1465,113.5841,113.1465,113.4051,22561.0
2022-11-14 11:25:00,114.03,114.25,114.0,114.09,17192.0,113.415,113.6338,113.3852,113.4747,17192.0
2022-11-14 11:30:00,114.08,114.62,113.9,114.6,30209.0,113.4647,114.0018,113.2857,113.9819,30209.0
2022-11-14 11:35:00,114.63,114.67,114.41,114.47,31358.0,114.0118,114.0515,113.7929,113.8526,31358.0
2022-11-14 11:40:00,114.49,114.65,114.38,114.45,14748.0,113.8725,114.0317,113.7631,113.8327,14748.0
2022-11-14 11:45:00,114.46,114.92,114.46,114.72,20830.0,113.8427,114.3002,113.8427,114.1013,20830.0
2022-11-14 11:50:00,114.74,114.75,114.25,114.36,13569.0,114.1212,114.1311,113.6338,113.7432,13569.0
2022-11-14 11:55:00,114.36,115.29,114.36,114.86,24752.0,113.7432,114.6682,113.7432,114.2405,24752.0
2022-11-14 12:00:00,114.9,115.11,114.79,115.0,15146.0,114.2803,114.4892,114.1709,114.3798,15146.0
2022-11-14 12:05:00,115.0,115.32,114.96,115.29,24757.0,114.3798,114.698,114.34,114.6682,24757.0
2022-11-14 12:10:00,115.29,115.42,114.96,115.41,31953.0,114.6682,114.7975,114.34,114.7876,31953.0
2022-11-14 12:15:00,115.44,115.56,115.24,115.53,25205.0,114.8174,114.9367,114.6185,114.9069,25205.0
2022-11-14 12:20:00,115.55,115.55,115.08,115.4,25094.0,114.9268,114.9268,114.4593,114.7776,25094.0
2022-11-14 12:25:00,115.41,115.64,115.33,115.54,17685.0,114.7876,115.0163,114.708,114.9169,17685.0
2022-11-14 12:30:00,115.54,115.64,115.34,115.34,16652.0,114.9169,115.0163,114.7179,114.7179,16652.0
2022-11-14 12:35:00,115.36,115.48,115.2,115.47,11619.0,114.7378,114.8572,114.5787,114.8472,11619.0
2022-11-14 12:40:00,115.48,115.55,115.34,115.41,13917.0,114.8572,114.9268,114.7179,114.7876,13917.0
2022-11-14 12:45:00,115.38,115.48,115.07,115.25,19253.0,114.7577,114.8572,114.4494,114.6284,19253.0
2022-11-14 12:50:00,115.27,115.43,115.23,115.38,9430.0,114.6483,114.8074,114.6085,114.7577,9430.0
2022-11-14 12:55:00,115.42,115.44,114.96,114.98,11270.0,114.7975,114.8174,114.34,114.3599,11270.0
2022-11-14 13:00:00,114.94,115.09,114.84,114.85,11749.0,114.3201,114.4693,114.2206,114.2306,11749.0
2022-11-14 13:05:00,114.86,114.91,114.64,114.79,17755.0,114.2405,114.2903,114.0217,114.1709,17755.0
2022-11-14 13:10:00,114.81,114.96,114.71,114.95,15427.0,114.1908,114.34,114.0913,114.33,15427.0
2022-11-14 13:15:00,114.9,115.06,114.77,115.05,13213.0,114.2803,114.4394,114.151,114.4295,13213.0
2022-11-14 13:20:00,115.04,115.27,115.04,115.18,16713.0,114.4195,114.6483,114.4195,114.5588,16713.0
2022-11-14 13:25:00,115.19,115.55,115.15,115.55,13570.0,114.5687,114.9268,114.529,114.9268,13570.0
2022-11-14 13:30:00,115.54,115.92,115.5,115.91,25837.0,114.9169,115.2948,114.8771,115.2849,25837.0
2022-11-14 13:35:00,115.9,116.24,115.86,116.18,19109.0,115.2749,115.6131,115.2351,115.5534,19109.0
2022-11-14 13:40:00,116.14,116.26,116.11,116.18,12980.0,115.5136,115.633,115.4838,115.5534,12980.0
2022-11-14 13:45:00,116.17,116.17,115.83,115.92,21550.0,115.5435,115.5435,115.2053,115.2948,21550.0
2022-11-14 13:50:00,115.93,116.07,115.83,115.94,13387.0,115.3047,115.444,115.2053,115.3147,13387.0
2022-11-14 13:55:00,115.92,116.0,115.83,115.92,12834.0,115.2948,115.3744,115.2053,115.2948,12834.0
2022-11-14 14:00:00,115.93,116.2,115.93,116.13,23348.0,115.3047,115.5733,115.3047,115.5037,23348.0
2022-11-14 14:05:00,116.13,116.18,115.94,116.04,19805.0,115.5037,115.5534,115.3147,115.4142,19805.0
2022-11-14 14:10:00,116.03,116.06,115.64,115.79,19901.0,115.4042,115.434,115.0163,115.1655,19901.0
2022-11-14 14:15:00,115.82,115.82,115.53,115.77,24612.0,115.1953,115.1953,114.9069,115.1456,24612.0
2022-11-14 14:20:00,115.76,116.02,115.67,116.02,16089.0,115.1357,115.3943,115.0462,115.3943,16089.0
2022-11-14 14:25:00,116.01,116.01,115.69,115.94,20231.0,115.3843,115.3843,115.066,115.3147,20231.0
2022-11-14 14:30:00,115.97,116.13,115.93,115.98,23582.0,115.3445,115.5037,115.3047,115.3545,23582.0
2022-11-14 14:35:00,115.98,116.18,115.63,115.64,18349.0,115.3545,115.5534,115.0064,115.0163,18349.0
2022-11-14 14:40:00,115.63,115.7,115.26,115.34,23077.0,115.0064,115.076,114.6384,114.7179,23077.0
2022-11-14 14:45:00,115.34,115.43,114.82,114.86,34556.0,114.7179,114.8074,114.2007,114.2405,34556.0
2022-11-14 14:50:00,114.86,114.97,114.77,114.83,30648.0,114.2405,114.3499,114.151,114.2107,30648.0
2022-11-14 14:55:00,114.88,114.95,114.79,114.81,18266.0,114.2604,114.33,114.1709,114.1908,18266.0
2022-11-14 15:00:00,114.89,115.25,114.85,115.22,28135.0,114.2704,114.6284,114.2306,114.5986,28135.0
2022-11-14 15:05:00,115.21,115.3,114.89,114.92,20517.0,114.5886,114.6781,114.2704,114.3002,20517.0
2022-11-14 15:10:00,114.91,114.95,114.31,114.49,29857.0,114.2903,114.33,113.6935,113.8725,29857.0
2022-11-14 15:15:00,114.51,114.54,114.2,114.5,26231.0,113.8924,113.9222,113.5841,113.8825,26231.0
2022-11-14 15:20:00,114.59,114.66,114.42,114.53,23355.0,113.972,114.0416,113.8029,113.9123,23355.0
2022-11-14 15:25:00,114.52,114.52,114.25,114.43,30363.0,113.9024,113.9024,113.6338,113.8128,30363.0
2022-11-14 15:30:00,114.4,114.46,114.09,114.29,36836.0,113.783,113.8427,113.4747,113.6736,36836.0
2022-11-14 15:35:00,114.29,114.63,114.28,114.6,28772.0,113.6736,114.0118,113.6636,113.9819,28772.0
2022-11-14 15:40:00,114.61,114.78,114.55,114.58,25395.0,113.9919,114.161,113.9322,113.962,25395.0
2022-11-14 15:45:00,114.52,114.73,114.35,114.54,40779.0,113.9024,114.1112,113.7333,113.9222,40779.0
2022-11-14 15:50:00,114.53,114.67,114.21,114.23,40856.0,113.9123,114.0515,113.594,113.6139,40856.0
2022-11-14 15:55:00,114.24,114.28,114.06,114.26,68407.0,113.6239,113.6636,113.4448,113.6438,68407.0
2022-11-15 09:30:00,116.19,117.74,116.19,116.96,106124.0,115.5633,117.105,115.5633,116.3292,106124.0
2022-11-15 09:35:00,116.94,117.24,116.51,116.92,58416.0,116.3093,116.6077,115.8816,116.2894,58416.0
2022-11-15 09:40:00,116.93,117.22,116.47,116.64,41629.0,116.2994,116.5878,115.8418,116.0109,41629.0
2022-11-15 09:45:00,116.68,117.42,116.58,116.9,41187.0,116.0507,116.7867,115.9512,116.2695,41187.0
2022-11-15 09:50:00,116.91,117.88,116.88,117.11,39282.0,116.2795,117.2442,116.2496,116.4784,39282.0
2022-11-15 09:55:00,117.15,117.73,117.14,117.66,45016.0,116.5182,117.095,116.5082,117.0254,45016.0
2022-11-15 10:00:00,117.68,118.27,117.5,118.1,34565.0,117.0453,117.6321,116.8663,117.463,34565.0
2022-11-15 10:05:00,118.08,118.21,117.18,117.25,42415.0,117.4432,117.5725,116.548,116.6176,42415.0
2022-11-15 10:10:00,117.26,117.42,117.09,117.22,29366.0,116.6276,116.7867,116.4585,116.5878,29366.0
2022-11-15 10:15:00,117.19,117.43,117.07,117.1,20336.0,116.558,116.7967,116.4386,116.4684,20336.0
2022-11-15 10:20:00,117.16,117.42,116.98,117.32,20704.0,116.5281,116.7867,116.3491,116.6873,20704.0
2022-11-15 10:25:00,117.39,117.59,117.33,117.44,21080.0,116.7569,116.9558,116.6972,116.8066,21080.0
2022-11-15 10:30:00,117.46,117.79,117.25,117.77,32273.0,116.8265,117.1547,116.6176,117.1348,32273.0
2022-11-15 10:35:00,117.8,117.8,117.24,117.28,22096.0,117.1647,117.1647,116.6077,116.6475,22096.0
2022-11-15 10:40:00,117.29,117.42,116.72,116.81,16629.0,116.6574,116.7867,116.0905,116.18,16629.0
2022-11-15 10:45:00,116.83,117.05,116.21,116.35,31008.0,116.1999,116.4187,115.5832,115.7225,31008.0
2022-11-15 10:50:00,116.33,116.6,116.05,116.54,26418.0,115.7026,115.9711,115.4241,115.9115,26418.0
2022-11-15 10:55:00,116.56,116.72,116.4,116.5,21265.0,115.9314,116.0905,115.7722,115.8717,21265.0
2022-11-15 11:00:00,116.46,116.6,116.1,116.4,22999.0,115.8319,115.9711,115.4738,115.7722,22999.0
2022-11-15 11:05:00,116.42,116.95,116.35,116.93,14179.0,115.7921,116.3192,115.7225,116.2994,14179.0
2022-11-15 11:10:00,116.92,117.06,116.51,116.76,13790.0,116.2894,116.4287,115.8816,116.1303,13790.0
2022-11-15 11:15:00,116.72,117.01,116.42,116.58,10494.0,116.0905,116.3789,115.7921,115.9512,10494.0
2022-11-15 11:20:00,116.59,116.91,116.46,116.48,15694.0,115.9612,116.2795,115.8319,115.8518,15694.0
2022-11-15 11:25:00,116.51,116.63,116.39,116.58,16304.0,115.8816,116.001,115.7623,115.9512,16304.0
2022-11-15 11:30:00,116.71,117.26,116.71,117.21,18857.0,116.0805,116.6276,116.0805,116.5778,18857.0
2022-11-15 11:35:00,117.18,117.18,116.89,116.89,17405.0,116.548,116.548,116.2596,116.2596,17405.0
2022-11-15 11:40:00,116.89,117.08,116.89,116.98,31468.0,116.2596,116.4485,116.2596,116.3491,31468.0
2022-11-15 11:45:00,116.99,117.34,116.99,117.2,13543.0,116.359,116.7071,116.359,116.5679,13543.0
2022-11-15 11:50:00,117.21,117.61,117.19,117.58,9280.0,116.5778,116.9757,116.558,116.9459,9280.0
2022-11-15 11:55:00,117.57,117.83,117.48,117.74,15893.0,116.9359,117.1945,116.8464,117.105,15893.0
2022-11-15 12:00:00,117.81,118.65,117.47,118.56,51822.0,117.1746,118.0101,116.8364,117.9206,51822.0
2022-11-15 12:05:00,118.63,118.63,117.86,118.37,46986.0,117.9902,117.9902,117.2243,117.7316,46986.0
2022-11-15 12:10:00,118.39,118.74,118.28,118.48,32261.0,117.7515,118.0996,117.6421,117.841,32261.0
2022-11-15 12:15:00,118.47,118.53,118.03,118.28,23498.0,117.8311,117.8907,117.3934,117.6421,23498.0
2022-11-15 12:20:00,118.33,118.56,118.22,118.37,14708.0,117.6918,117.9206,117.5824,117.7316,14708.0
2022-11-15 12:25:00,118.36,118.36,118.01,118.02,17073.0,117.7216,117.7216,117.3735,117.3835,17073.0
2022-11-15 12:30:00,118.07,118.29,117.86,118.22,21367.0,117.4332,117.652,117.2243,117.5824,21367.0
2022-11-15 12:35:00,118.25,118.33,118.18,118.27,15323.0,117.6122,117.6918,117.5426,117.6321,15323.0
2022-11-15 12:40:00,118.27,118.3,117.92,117.93,16293.0,117.6321,117.662,117.284,117.294,16293.0
2022-11-15 12:45:00,117.97,117.97,117.66,117.77,15269.0,117.3337,117.3337,117.0254,117.1348,15269.0
2022-11-15 12:50:00,117.73,117.74,117.25,117.25,17489.0,117.095,117.105,116.6176,116.6176,17489.0
2022-11-15 12:55:00,117.27,117.46,117.08,117.44,20489.0,116.6375,116.8265,116.4485,116.8066,20489.0
2022-11-15 13:00:00,117.51,117.63,117.26,117.6,13177.0,116.8762,116.9956,116.6276,116.9657,13177.0
2022-11-15 13:05:00,117.6,117.65,117.26,117.27,10022.0,116.9657,117.0155,116.6276,116.6375,10022.0
2022-11-15 13:10:00,117.26,117.4,117.13,117.27,11540.0,116.6276,116.7668,116.4983,116.6375,11540.0
2022-11-15 13:15:00,117.29,117.3,116.6,116.66,17616.0,116.6574,116.6674,115.9711,116.0308,17616.0
2022-11-15 13:20:00,116.62,116.65,115.86,116.23,86542.0,115.991,116.0209,115.2351,115.6031,86542.0
2022-11-15 13:25:00,116.31,116.31,115.61,115.8,15771.0,115.6827,115.6827,114.9865,115.1755,15771.0
2022-11-15 13:30:00,115.84,116.16,115.13,115.13,30375.0,115.2152,115.5335,114.5091,114.5091,30375.0
2022-11-15 13:35:00,115.14,115.38,114.55,114.73,26118.0,114.519,114.7577,113.9322,114.1112,26118.0
2022-11-15 13:40:00,114.73,115.52,114.44,115.4,27956.0,114.1112,114.897,113.8228,114.7776,27956.0
2022-11-15 13:45:00,115.37,115.83,115.31,115.31,36900.0,114.7478,115.2053,114.6881,114.6881,36900.0
2022-11-15 13:50:00,115.27,115.97,115.27,115.95,20567.0,114.6483,115.3445,114.6483,115.3246,20567.0
2022-11-15 13:55:00,115.94,116.1,115.79,115.89,17960.0,115.3147,115.4738,115.1655,115.265,17960.0
2022-11-15 14:00:00,115.88,116.06,115.2,115.2,16094.0,115.255,115.434,114.5787,114.5787,16094.0
2022-11-15 14:05:00,115.22,115.71,115.22,115.68,16035.0,114.5986,115.0859,114.5986,115.0561,16035.0
2022-11-15 14:10:00,115.66,116.44,115.66,116.19,26249.0,115.0362,115.812,115.0362,115.5633,26249.0
2022-11-15 14:15:00,116.18,116.62,115.98,116.53,13292.0,115.5534,115.991,115.3545,115.9015,13292.0
2022-11-15 14:20:00,116.65,117.23,116.65,117.19,22037.0,116.0209,116.5977,116.0209,116.558,22037.0
2022-11-15 14:25:00,117.13,117.25,116.7,117.05,16760.0,116.4983,116.6176,116.0706,116.4187,16760.0
2022-11-15 14:30:00,117.08,117.08,116.7,116.7,15329.0,116.4485,116.4485,116.0706,116.0706,15329.0
2022-11-15 14:35:00,116.7,117.11,116.63,116.77,12854.0,116.0706,116.4784,116.001,116.1402,12854.0
2022-11-15 14:40:00,116.76,117.07,116.76,116.86,8888.0,116.1303,116.4386,116.1303,116.2297,8888.0
2022-11-15 14:45:00,116.85,117.01,116.72,116.77,12459.0,116.2198,116.3789,116.0905,116.1402,12459.0
2022-11-15 14:50:00,116.78,116.93,116.59,116.77,10984.0,116.1502,116.2994,115.9612,116.1402,10984.0
2022-11-15 14:55:00,116.79,117.25,116.78,117.12,11463.0,116.1601,116.6176,116.1502,116.4883,11463.0
2022-11-15 15:00:00,117.14,117.48,117.1,117.34,14525.0,116.5082,116.8464,116.4684,116.7071,14525.0
2022-11-15 15:05:00,117.32,117.32,116.9,116.92,23818.0,116.6873,116.6873,116.2695,116.2894,23818.0
2022-11-15 15:10:00,116.93,117.09,116.77,117.02,12229.0,116.2994,116.4585,116.1402,116.3889,12229.0
2022-11-15 15:15:00,116.98,117.4,116.95,117.36,14204.0,116.3491,116.7668,116.3192,116.727,14204.0
2022-11-15 15:20:00,117.36,117.52,117.2,117.43,18566.0,116.727,116.8862,116.5679,116.7967,18566.0
2022-11-15 15:25:00,117.46,117.46,117.16,117.27,15067.0,116.8265,116.8265,116.5281,116.6375,15067.0
2022-11-15 15:30:00,117.26,117.3,116.96,117.09,15753.0,116.6276,116.6674,116.3292,116.4585,15753.0
2022-11-15 15:35:00,117.13,117.24,117.06,117.17,20510.0,116.4983,116.6077,116.4287,116.5381,20510.0
2022-11-15 15:40:00,117.16,117.23,116.95,117.04,22276.0,116.5281,116.5977,116.3192,116.4088,22276.0
2022-11-15 15:45:00,117.08,117.08,116.85,116.92,30923.0,116.4485,116.4485,116.2198,116.2894,30923.0
2022-11-15 15:50:00,116.9,116.99,116.62,116.73,32941.0,116.2695,116.359,115.991,116.1004,32941.0
2022-11-15 15:55:00,116.75,117.12,116.74,117.1,37552.0,116.1203,116.4883,116.1104,116.4684,37552.0
2022-11-16 09:30:00,114.5,116.06,114.37,115.4,77641.0,113.8825,115.434,113.7532,114.7776,77641.0
2022-11-16 09:35:00,115.32,115.32,114.56,114.94,34380.0,114.698,114.698,113.9421,114.3201,34380.0
2022-11-16 09:40:00,114.98,114.98,114.35,114.7,32307.0,114.3599,114.3599,113.7333,114.0814,32307.0
2022-11-16 09:45:00,114.69,114.78,113.61,113.75,34396.0,114.0714,114.161,112.9973,113.1365,34396.0
2022-11-16 09:50:00,113.7,114.29,113.44,113.9,40341.0,113.0868,113.6736,112.8282,113.2857,40341.0
2022-11-16 09:55:00,113.92,114.37,113.87,114.2,25827.0,113.3056,113.7532,113.2559,113.5841,25827.0
2022-11-16 10:00:00,114.21,114.56,114.01,114.37,22935.0,113.594,113.9421,113.3951,113.7532,22935.0
2022-11-16 10:05:00,114.36,114.51,114.02,114.32,16655.0,113.7432,113.8924,113.4051,113.7034,16655.0
2022-11-16 10:10:00,114.37,114.73,114.05,114.14,27356.0,113.7532,114.1112,113.4349,113.5244,27356.0
2022-11-16 10:15:00,114.07,114.12,113.7,113.82,23229.0,113.4548,113.5045,113.0868,113.2061,23229.0
2022-11-16 10:20:00,113.87,114.0,113.65,113.74,25928.0,113.2559,113.3852,113.037,113.1266,25928.0
2022-11-16 10:25:00,113.7,114.07,113.7,114.02,14715.0,113.0868,113.4548,113.0868,113.4051,14715.0
2022-11-16 10:30:00,114.0,114.34,114.0,114.09,12261.0,113.3852,113.7233,113.3852,113.4747,12261.0
2022-11-16 10:35:00,114.1,114.1,113.7,113.75,18584.0,113.4846,113.4846,113.0868,113.1365,18584.0
2022-11-16 10:40:00,113.75,113.77,113.43,113.43,34216.0,113.1365,113.1564,112.8182,112.8182,34216.0
2022-11-16 10:45:00,113.36,113.36,112.88,113.03,25076.0,112.7486,112.7486,112.2712,112.4204,25076.0
2022-11-16 10:50:00,112.98,112.99,112.67,112.78,16179.0,112.3707,112.3806,112.0623,112.1717,16179.0
2022-11-16 10:55:00,112.78,113.11,112.77,112.8,25866.0,112.1717,112.5,112.1618,112.1916,25866.0
2022-11-16 11:00:00,112.79,113.09,112.78,113.09,13299.0,112.1817,112.4801,112.1717,112.4801,13299.0
2022-11-16 11:05:00,113.06,113.21,112.85,112.88,13093.0,112.4502,112.5994,112.2414,112.2712,13093.0
2022-11-16 11:10:00,112.88,112.98,112.72,112.96,19881.0,112.2712,112.3707,112.1121,112.3508,19881.0
2022-11-16 11:15:00,112.89,113.24,112.88,113.17,11317.0,112.2811,112.6293,112.2712,112.5596,11317.0
2022-11-16 11:20:00,113.17,113.47,113.15,113.38,7996.0,112.5596,112.858,112.5397,112.7685,7996.0
2022-11-16 11:25:00,113.34,113.38,113.25,113.25,12332.0,112.7287,112.7685,112.6392,112.6392,12332.0
2022-11-16 11:30:00,113.28,113.46,113.24,113.32,14319.0,112.669,112.8481,112.6293,112.7088,14319.0
2022-11-16 11:35:00,113.32,113.4,113.06,113.2,12488.0,112.7088,112.7884,112.4502,112.5895,12488.0
2022-11-16 11:40:00,113.16,113.28,112.94,113.07,9384.0,112.5497,112.669,112.3309,112.4602,9384.0
2022-11-16 11:45:00,113.11,113.47,113.07,113.38,9592.0,112.5,112.858,112.4602,112.7685,9592.0
2022-11-16 11:50:00,113.27,113.34,112.96,113.03,17472.0,112.6591,112.7287,112.3508,112.4204,17472.0
2022-11-16 11:55:00,113.04,113.38,113.04,113.34,14990.0,112.4303,112.7685,112.4303,112.7287,14990.0
2022-11-16 12:00:00,113.35,113.44,113.02,113.05,9008.0,112.7387,112.8282,112.4104,112.4403,9008.0
2022-11-16 12:05:00,113.04,113.24,112.84,113.19,8228.0,112.4303,112.6293,112.2314,112.5795,8228.0
2022-11-16 12:10:00,113.07,113.24,113.06,113.21,5612.0,112.4602,112.6293,112.4502,112.5994,5612.0
2022-11-16 12:15:00,113.22,113.23,113.05,113.1,4400.0,112.6094,112.6193,112.4403,112.49,4400.0
2022-11-16 12:20:00,113.14,113.18,112.94,113.15,8716.0,112.5298,112.5696,112.3309,112.5397,8716.0
2022-11-16 12:25:00,113.11,113.28,113.07,113.22,6429.0,112.5,112.669,112.4602,112.6094,6429.0
2022-11-16 12:30:00,113.21,113.47,113.1,113.47,7674.0,112.5994,112.858,112.49,112.858,7674.0
2022-11-16 12:35:00,113.47,113.68,113.45,113.62,9272.0,112.858,113.0669,112.8381,113.0072,9272.0
2022-11-16 12:40:00,113.62,113.99,113.58,113.96,19732.0,113.0072,113.3752,112.9674,113.3454,19732.0
2022-11-16 12:45:00,113.96,114.43,113.96,114.21,27426.0,113.3454,113.8128,113.3454,113.594,27426.0
2022-11-16 12:50:00,114.2,114.29,113.97,114.14,16903.0,113.5841,113.6736,113.3553,113.5244,16903.0
2022-11-16 12:55:00,114.14,114.19,114.03,114.03,9342.0,113.5244,113.5741,113.415,113.415,9342.0
2022-11-16 13:00:00,114.01,114.05,113.75,114.0,17327.0,113.3951,113.4349,113.1365,113.3852,17327.0
2022-11-16 13:05:00,114.0,114.14,113.95,114.14,14464.0,113.3852,113.5244,113.3354,113.5244,14464.0
2022-11-16 13:10:00,114.17,114.36,114.04,114.16,12175.0,113.5542,113.7432,113.4249,113.5443,12175.0
2022-11-16 13:15:00,114.18,114.24,113.86,113.9,13763.0,113.5642,113.6239,113.2459,113.2857,13763.0
2022-11-16 13:20:00,113.9,114.04,113.83,113.88,8138.0,113.2857,113.4249,113.2161,113.2658,8138.0
2022-11-16 13:25:00,113.86,113.87,113.56,113.56,9433.0,113.2459,113.2559,112.9475,112.9475,9433.0
2022-11-16 13:30:00,113.58,113.67,113.16,113.22,12386.0,112.9674,113.0569,112.5497,112.6094,12386.0
2022-11-16 13:35:00,113.26,113.29,113.04,113.07,9773.0,112.6491,112.679,112.4303,112.4602,9773.0
2022-11-16 13:40:00,113.05,113.16,112.99,113.06,8734.0,112.4403,112.5497,112.3806,112.4502,8734.0
2022-11-16 13:45:00,113.05,113.09,112.89,113.01,9351.0,112.4403,112.4801,112.2811,112.4005,9351.0
2022-11-16 13:50:00,112.96,113.01,112.8,112.84,6200.0,112.3508,112.4005,112.1916,112.2314,6200.0
2022-11-16 13:55:00,112.86,112.97,112.77,112.9,11359.0,112.2513,112.3607,112.1618,112.2911,11359.0
2022-11-16 14:00:00,112.92,113.28,112.8,113.26,18841.0,112.311,112.669,112.1916,112.6491,18841.0
2022-11-16 14:05:00,113.27,113.42,113.16,113.27,12762.0,112.6591,112.8083,112.5497,112.6591,12762.0
2022-11-16 14:10:00,113.23,113.35,113.21,113.27,5217.0,112.6193,112.7387,112.5994,112.6591,5217.0
2022-11-16 14:15:00,113.29,113.35,113.07,113.15,6400.0,112.679,112.7387,112.4602,112.5397,6400.0
2022-11-16 14:20:00,113.14,113.38,113.14,113.29,6037.0,112.5298,112.7685,112.5298,112.679,6037.0
2022-11-16 14:25:00,113.3,113.48,113.3,113.33,10820.0,112.6889,112.868,112.6889,112.7188,10820.0
2022-11-16 14:30:00,113.32,113.32,113.08,113.27,12659.0,112.7088,112.7088,112.4701,112.6591,12659.0
2022-11-16 14:35:00,113.29,113.64,113.28,113.54,14098.0,112.679,113.0271,112.669,112.9276,14098.0
2022-11-16 14:40:00,113.55,113.62,113.31,113.33,13542.0,112.9376,113.0072,112.6989,112.7188,13542.0
2022-11-16 14:45:00,113.34,113.49,113.22,113.39,12697.0,112.7287,112.8779,112.6094,112.7784,12697.0
2022-11-16 14:50:00,113.43,113.54,113.33,113.37,11666.0,112.8182,112.9276,112.7188,112.7586,11666.0
2022-11-16 14:55:00,113.38,113.45,113.27,113.41,11860.0,112.7685,112.8381,112.6591,112.7983,11860.0
2022-11-16 15:00:00,113.41,113.47,113.26,113.28,10666.0,112.7983,112.858,112.6491,112.669,10666.0
2022-11-16 15:05:00,113.32,113.32,113.05,113.12,15999.0,112.7088,112.7088,112.4403,112.5099,15999.0
2022-11-16 15:10:00,113.13,113.21,113.06,113.13,14213.0,112.5199,112.5994,112.4502,112.5199,14213.0
2022-11-16 15:15:00,113.1,113.2,112.87,112.94,12128.0,112.49,112.5895,112.2613,112.3309,12128.0
2022-11-16 15:20:00,112.92,113.09,112.92,113.02,14117.0,112.311,112.4801,112.311,112.4104,14117.0
2022-11-16 15:25:00,113.02,113.21,113.02,113.07,22912.0,112.4104,112.5994,112.4104,112.4602,22912.0
2022-11-16 15:30:00,113.07,113.16,112.86,112.92,17358.0,112.4602,112.5497,112.2513,112.311,17358.0
2022-11-16 15:35:00,112.92,113.03,112.91,112.97,12005.0,112.311,112.4204,112.301,112.3607,12005.0
2022-11-16 15:40:00,112.97,113.22,112.92,113.2,17556.0,112.3607,112.6094,112.311,112.5895,17556.0
2022-11-16 15:45:00,113.21,113.21,113.01,113.03,15887.0,112.5994,112.5994,112.4005,112.4204,15887.0
2022-11-16 15:50:00,113.07,113.39,113.07,113.34,31963.0,112.4602,112.7784,112.4602,112.7287,31963.0
2022-11-16 15:55:00,113.35,113.35,113.14,113.2,31830.0,112.7387,112.7387,112.5298,112.5895,31830.0
2022-11-17 09:30:00,110.43,111.23,109.85,110.83,72868.0,109.8344,110.6301,109.2575,110.2323,72868.0
2022-11-17 09:35:00,110.96,111.06,110.55,110.94,35915.0,110.3616,110.461,109.9538,110.3417,35915.0
2022-11-17 09:40:00,110.92,110.99,110.58,110.83,34426.0,110.3218,110.3914,109.9836,110.2323,34426.0
2022-11-17 09:45:00,110.87,111.03,110.36,110.79,39094.0,110.272,110.4312,109.7648,110.1925,39094.0
2022-11-17 09:50:00,110.83,111.01,110.2,110.21,24262.0,110.2323,110.4113,109.6057,109.6156,24262.0
2022-11-17 09:55:00,110.25,110.48,110.1,110.26,19873.0,109.6554,109.8841,109.5062,109.6653,19873.0
2022-11-17 10:00:00,110.3,110.82,109.97,110.82,52484.0,109.7051,110.2223,109.3769,110.2223,52484.0
2022-11-17 10:05:00,110.84,110.84,110.38,110.65,17431.0,110.2422,110.2422,109.7847,110.0532,17431.0
2022-11-17 10:10:00,110.69,110.94,110.28,110.9,26788.0,110.093,110.3417,109.6852,110.3019,26788.0
2022-11-17 10:15:00,110.89,111.48,110.87,111.46,33456.0,110.2919,110.8788,110.272,110.8589,33456.0
2022-11-17 10:20:00,111.47,111.6,111.22,111.28,23578.0,110.8688,110.9981,110.6202,110.6798,23578.0
2022-11-17 10:25:00,111.27,111.3,110.99,111.02,18519.0,110.6699,110.6997,110.3914,110.4212,18519.0
2022-11-17 10:30:00,111.03,111.03,110.51,110.51,21781.0,110.4312,110.4312,109.914,109.914,21781.0
2022-11-17 10:35:00,110.53,111.15,110.43,110.99,40064.0,109.9339,110.5505,109.8344,110.3914,40064.0
2022-11-17 10:40:00,110.99,111.45,110.99,111.36,26493.0,110.3914,110.8489,110.3914,110.7594,26493.0
2022-11-17 10:45:00,111.34,111.34,110.94,111.1,17900.0,110.7395,110.7395,110.3417,110.5008,17900.0
2022-11-17 10:50:00,111.14,111.43,111.13,111.28,16641.0,110.5406,110.829,110.5306,110.6798,16641.0
2022-11-17 10:55:00,111.29,111.32,110.82,110.88,14630.0,110.6898,110.7196,110.2223,110.282,14630.0
2022-11-17 11:00:00,110.92,111.28,110.9,111.24,9888.0,110.3218,110.6798,110.3019,110.64,9888.0
2022-11-17 11:05:00,111.26,111.66,111.25,111.25,20716.0,110.6599,111.0578,110.65,110.65,20716.0
2022-11-17 11:10:00,111.16,111.36,111.12,111.33,5623.0,110.5605,110.7594,110.5207,110.7296,5623.0
2022-11-17 11:15:00,111.32,111.47,111.19,111.43,11866.0,110.7196,110.8688,110.5903,110.829,11866.0
2022-11-17 11:20:00,111.35,111.63,111.21,111.45,14902.0,110.7495,111.0279,110.6102,110.8489,14902.0
2022-11-17 11:25:00,111.35,111.53,111.3,111.5,22806.0,110.7495,110.9285,110.6997,110.8986,22806.0
2022-11-17 11:30:00,111.51,111.57,111.34,111.44,13235.0,110.9086,110.9683,110.7395,110.839,13235.0
2022-11-17 11:35:00,111.46,111.78,111.45,111.7,12306.0,110.8589,111.1771,110.8489,111.0976,12306.0
2022-11-17 11:40:00,111.71,111.72,111.53,111.57,7321.0,111.1075,111.1175,110.9285,110.9683,7321.0
2022-11-17 11:45:00,111.59,111.77,111.44,111.48,20443.0,110.9882,111.1672,110.839,110.8788,20443.0
2022-11-17 11:50:00,111.48,111.64,111.35,111.4,17975.0,110.8788,111.0379,110.7495,110.7992,17975.0
2022-11-17 11:55:00,111.39,112.08,111.39,111.92,29868.0,110.7892,111.4755,110.7892,111.3164,29868.0
2022-11-17 12:00:00,112.06,112.24,111.95,112.01,13875.0,111.4556,111.6347,111.3462,111.4059,13875.0
2022-11-17 12:05:00,112.01,112.01,111.87,112.01,10923.0,111.4059,111.4059,111.2666,111.4059,10923.0
2022-11-17 12:10:00,112.0,112.1,111.97,111.97,6212.0,111.3959,111.4954,111.3661,111.3661,6212.0
2022-11-17 12:15:00,111.96,111.96,111.75,111.91,5515.0,111.3562,111.3562,111.1473,111.3064,5515.0
2022-11-17 12:20:00,111.9,111.91,111.74,111.79,5592.0,111.2965,111.3064,111.1373,111.1871,5592.0
2022-11-17 12:25:00,111.74,111.82,111.7,111.71,7587.0,111.1373,111.2169,111.0976,111.1075,7587.0
2022-11-17 12:30:00,111.73,111.84,111.66,111.71,5437.0,111.1274,111.2368,111.0578,111.1075,5437.0
2022-11-17 12:35:00,111.71,111.96,111.71,111.91,7979.0,111.1075,111.3562,111.1075,111.3064,7979.0
2022-11-17 12:40:00,111.97,111.97,111.51,111.55,12557.0,111.3661,111.3661,110.9086,110.9484,12557.0
2022-11-17 12:45:00,111.56,111.66,111.46,111.53,16291.0,110.9583,111.0578,110.8589,110.9285,16291.0
2022-11-17 12:50:00,111.52,111.75,111.45,111.47,18423.0,110.9185,111.1473,110.8489,110.8688,18423.0
2022-11-17 12:55:00,111.45,111.82,111.42,111.8,15009.0,110.8489,111.2169,110.8191,111.197,15009.0
2022-11-17 13:00:00,111.85,111.93,111.76,111.84,11511.0,111.2468,111.3263,111.1572,111.2368,11511.0
2022-11-17 13:05:00,111.79,111.96,111.63,111.63,7826.0,111.1871,111.3562,111.0279,111.0279,7826.0
2022-11-17 13:10:00,111.6,111.69,111.42,111.48,12731.0,110.9981,111.0876,110.8191,110.8788,12731.0
2022-11-17 13:15:00,111.48,111.72,111.46,111.72,6578.0,110.8788,111.1175,110.8589,111.1175,6578.0
2022-11-17 13:20:00,111.7,111.75,111.49,111.56,10564.0,111.0976,111.1473,110.8887,110.9583,10564.0
2022-11-17 13:25:00,111.59,111.6,111.31,111.4,16044.0,110.9882,110.9981,110.7097,110.7992,16044.0
2022-11-17 13:30:00,111.41,111.77,111.41,111.75,6856.0,110.8091,111.1672,110.8091,111.1473,6856.0
2022-11-17 13:35:00,111.76,112.26,111.72,112.13,22404.0,111.1572,111.6545,111.1175,111.5252,22404.0
2022-11-17 13:40:00,112.14,112.28,112.04,112.23,19748.0,111.5352,111.6744,111.4357,111.6247,19748.0
2022-11-17 13:45:00,112.22,112.32,111.92,111.92,20344.0,111.6148,111.7142,111.3164,111.3164,20344.0
2022-11-17 13:50:00,111.95,111.99,111.67,111.79,10092.0,111.3462,111.386,111.0677,111.1871,10092.0
2022-11-17 13:55:00,111.83,112.09,111.67,112.09,20368.0,111.2269,111.4855,111.0677,111.4855,20368.0
2022-11-17 14:00:00,112.09,112.15,111.93,111.98,16363.0,111.4855,111.5451,111.3263,111.3761,16363.0
2022-11-17 14:05:00,112.01,112.02,111.62,111.64,33189.0,111.4059,111.4158,111.018,111.0379,33189.0
2022-11-17 14:10:00,111.63,111.63,111.43,111.58,21734.0,111.0279,111.0279,110.829,110.9782,21734.0
2022-11-17 14:15:00,111.55,111.56,111.33,111.34,21730.0,110.9484,110.9583,110.7296,110.7395,21730.0
2022-11-17 14:20:00,111.33,111.33,111.15,111.22,19524.0,110.7296,110.7296,110.5505,110.6202,19524.0
2022-11-17 14:25:00,111.2,111.33,111.15,111.29,13913.0,110.6003,110.7296,110.5505,110.6898,13913.0
2022-11-17 14:30:00,111.27,111.49,111.23,111.42,15532.0,110.6699,110.8887,110.6301,110.8191,15532.0
2022-11-17 14:35:00,111.47,111.54,111.31,111.46,22222.0,110.8688,110.9384,110.7097,110.8589,22222.0
2022-11-17 14:40:00,111.46,111.6,111.37,111.45,14221.0,110.8589,110.9981,110.7693,110.8489,14221.0
2022-11-17 14:45:00,111.39,111.45,111.24,111.3,14884.0,110.7892,110.8489,110.64,110.6997,14884.0
2022-11-17 14:50:00,111.26,111.3,111.09,111.19,20703.0,110.6599,110.6997,110.4909,110.5903,20703.0
2022-11-17 14:55:00,111.18,111.2,111.05,111.05,12731.0,110.5804,110.6003,110.4511,110.4511,12731.0
2022-11-17 15:00:00,111.05,111.17,110.98,111.09,21782.0,110.4511,110.5704,110.3814,110.4909,21782.0
2022-11-17 15:05:00,111.07,111.27,110.97,111.01,24410.0,110.471,110.6699,110.3715,110.4113,24410.0
2022-11-17 15:10:00,111.0,111.04,110.82,110.86,18830.0,110.4013,110.4411,110.2223,110.2621,18830.0
2022-11-17 15:15:00,110.88,110.95,110.81,110.83,18074.0,110.282,110.3516,110.2124,110.2323,18074.0
2022-11-17 15:20:00,110.85,110.9,110.75,110.75,21345.0,110.2521,110.3019,110.1527,110.1527,21345.0
2022-11-17 15:25:00,110.76,110.88,110.68,110.86,13359.0,110.1626,110.282,110.0831,110.2621,13359.0
2022-11-17 15:30:00,110.85,111.07,110.83,110.93,14528.0,110.2521,110.471,110.2323,110.3317,14528.0
2022-11-17 15:35:00,110.93,111.05,110.87,111.03,14864.0,110.3317,110.4511,110.272,110.4312,14864.0
2022-11-17 15:40:00,111.06,111.26,111.05,111.22,21478.0,110.461,110.6599,110.4511,110.6202,21478.0
2022-11-17 15:45:00,111.19,111.45,111.19,111.42,14384.0,110.5903,110.8489,110.5903,110.8191,14384.0
2022-11-17 15:50:00,111.43,111.53,111.31,111.31,28587.0,110.829,110.9285,110.7097,110.7097,28587.0
2022-11-17 15:55:00,111.32,111.46,111.18,111.45,42249.0,110.7196,110.8589,110.5804,110.8489,42249.0
2022-11-18 09:30:00,113.92,113.94,110.66,111.76,135228.0,113.3056,113.3255,110.0632,111.1572,135228.0
2022-11-18 09:35:00,111.75,112.68,111.67,112.14,42327.0,111.1473,112.0723,111.0677,111.5352,42327.0
2022-11-18 09:40:00,112.17,113.38,112.15,113.2,41505.0,111.565,112.7685,111.5451,112.5895,41505.0
2022-11-18 09:45:00,113.19,113.77,112.87,113.04,48674.0,112.5795,113.1564,112.2613,112.4303,48674.0
2022-11-18 09:50:00,113.03,113.9,113.03,113.69,47016.0,112.4204,113.2857,112.4204,113.0768,47016.0
2022-11-18 09:55:00,113.62,114.31,113.23,113.26,52974.0,113.0072,113.6935,112.6193,112.6491,52974.0
2022-11-18 10:00:00,113.28,113.45,112.52,112.68,42728.0,112.669,112.8381,111.9131,112.0723,42728.0
2022-11-18 10:05:00,112.6,112.71,112.0,112.46,29596.0,111.9927,112.1021,111.3959,111.8535,29596.0
2022-11-18 10:10:00,112.48,112.85,112.45,112.47,15938.0,111.8734,112.2414,111.8435,111.8634,15938.0
2022-11-18 10:15:00,112.42,112.82,112.34,112.5,16111.0,111.8137,112.2115,111.7341,111.8932,16111.0
2022-11-18 10:20:00,112.49,113.09,112.47,112.85,15910.0,111.8833,112.4801,111.8634,112.2414,15910.0
2022-11-18 10:25:00,113.02,113.03,112.47,113.03,40979.0,112.4104,112.4204,111.8634,112.4204,40979.0
2022-11-18 10:30:00,113.02,113.35,113.01,113.16,24615.0,112.4104,112.7387,112.4005,112.5497,24615.0
2022-11-18 10:35:00,113.19,113.37,112.95,113.01,15585.0,112.5795,112.7586,112.3408,112.4005,15585.0
2022-11-18 10:40:00,112.98,113.29,112.98,113.11,10558.0,112.3707,112.679,112.3707,112.5,10558.0
2022-11-18 10:45:00,113.12,113.25,112.82,112.85,11226.0,112.5099,112.6392,112.2115,112.2414,11226.0
2022-11-18 10:50:00,112.79,112.8,112.44,112.52,16205.0,112.1817,112.1916,111.8336,111.9131,16205.0
2022-11-18 10:55:00,112.54,112.66,112.08,112.29,20241.0,111.933,112.0524,111.4755,111.6844,20241.0
2022-11-18 11:00:00,112.33,112.41,112.07,112.12,8844.0,111.7242,111.8037,111.4656,111.5153,8844.0
2022-11-18 11:05:00,112.11,112.23,112.05,112.07,6640.0,111.5054,111.6247,111.4457,111.4656,6640.0
2022-11-18 11:10:00,112.04,112.17,112.01,112.08,7071.0,111.4357,111.565,111.4059,111.4755,7071.0
2022-11-18 11:15:00,112.02,112.53,112.02,112.52,9452.0,111.4158,111.9231,111.4158,111.9131,9452.0
2022-11-18 11:20:00,112.5,112.5,112.19,112.25,11736.0,111.8932,111.8932,111.5849,111.6446,11736.0
2022-11-18 11:25:00,112.27,112.3,112.05,112.12,14440.0,111.6645,111.6943,111.4457,111.5153,14440.0
2022-11-18 11:30:00,112.12,112.17,111.7,111.85,13939.0,111.5153,111.565,111.0976,111.2468,13939.0
2022-11-18 11:35:00,111.89,112.15,111.71,111.82,12321.0,111.2865,111.5451,111.1075,111.2169,12321.0
2022-11-18 11:40:00,111.83,111.98,111.75,111.98,7697.0,111.2269,111.3761,111.1473,111.3761,7697.0
2022-11-18 11:45:00,112.03,112.03,111.78,111.78,9623.0,111.4258,111.4258,111.1771,111.1771,9623.0
2022-11-18 11:50:00,111.78,111.93,111.72,111.88,9734.0,111.1771,111.3263,111.1175,111.2766,9734.0
2022-11-18 11:55:00,111.89,112.13,111.88,112.05,4852.0,111.2865,111.5252,111.2766,111.4457,4852.0
2022-11-18 12:00:00,112.1,112.21,112.02,112.1,7208.0,111.4954,111.6048,111.4158,111.4954,7208.0
2022-11-18 12:05:00,112.12,112.14,111.67,111.77,9109.0,111.5153,111.5352,111.0677,111.1672,9109.0
2022-11-18 12:10:00,111.76,111.98,111.72,111.84,11190.0,111.1572,111.3761,111.1175,111.2368,11190.0
2022-11-18 12:15:00,111.86,111.86,111.37,111.43,10963.0,111.2567,111.2567,110.7693,110.829,10963.0
2022-11-18 12:20:00,111.41,111.55,111.34,111.34,8243.0,110.8091,110.9484,110.7395,110.7395,8243.0
2022-11-18 12:25:00,111.34,111.68,111.34,111.68,8696.0,110.7395,111.0777,110.7395,111.0777,8696.0
2022-11-18 12:30:00,111.65,111.84,111.58,111.8,5600.0,111.0478,111.2368,110.9782,111.197,5600.0
2022-11-18 12:35:00,111.82,111.84,111.68,111.83,6130.0,111.2169,111.2368,111.0777,111.2269,6130.0
2022-11-18 12:40:00,111.83,111.9,111.66,111.69,11532.0,111.2269,111.2965,111.0578,111.0876,11532.0
2022-11-18 12:45:00,111.7,111.79,111.61,111.73,8488.0,111.0976,111.1871,111.008,111.1274,8488.0
2022-11-18 12:50:00,111.77,111.92,111.56,111.65,13557.0,111.1672,111.3164,110.9583,111.0478,13557.0
2022-11-18 12:55:00,111.65,111.89,111.59,111.84,9707.0,111.0478,111.2865,110.9882,111.2368,9707.0
2022-11-18 13:00:00,111.89,111.98,111.76,111.76,7736.0,111.2865,111.3761,111.1572,111.1572,7736.0
2022-11-18 13:05:00,111.77,112.02,111.7,112.01,10388.0,111.1672,111.4158,111.0976,111.4059,10388.0
2022-11-18 13:10:00,112.01,112.08,111.73,111.75,7183.0,111.4059,111.4755,111.1274,111.1473,7183.0
2022-11-18 13:15:00,111.77,111.77,111.53,111.55,9368.0,111.1672,111.1672,110.9285,110.9484,9368.0
2022-11-18 13:20:00,111.6,111.66,111.35,111.58,12686.0,110.9981,111.0578,110.7495,110.9782,12686.0
2022-11-18 13:25:00,111.57,111.79,111.45,111.79,10266.0,110.9683,111.1871,110.8489,111.1871,10266.0
2022-11-18 13:30:00,111.78,111.78,111.59,111.63,5466.0,111.1771,111.1771,110.9882,111.0279,5466.0
2022-11-18 13:35:00,111.73,111.73,111.57,111.61,8551.0,111.1274,111.1274,110.9683,111.008,8551.0
2022-11-18 13:40:00,111.61,111.64,111.45,111.47,7239.0,111.008,111.0379,110.8489,110.8688,7239.0
2022-11-18 13:45:00,111.54,111.6,111.47,111.55,9083.0,110.9384,110.9981,110.8688,110.9484,9083.0
2022-11-18 13:50:00,111.55,111.55,111.28,111.31,10083.0,110.9484,110.9484,110.6798,110.7097,10083.0
2022-11-18 13:55:00,111.3,111.65,111.28,111.64,10294.0,110.6997,111.0478,110.6798,111.0379,10294.0
2022-11-18 14:00:00,111.66,111.76,111.64,111.71,13815.0,111.0578,111.1572,111.0379,111.1075,13815.0
2022-11-18 14:05:00,111.71,111.76,111.66,111.7,8829.0,111.1075,111.1572,111.0578,111.0976,8829.0
2022-11-18 14:10:00,111.71,111.71,111.59,111.63,10677.0,111.1075,111.1075,110.9882,111.0279,10677.0
2022-11-18 14:15:00,111.62,111.7,111.4,111.4,9959.0,111.018,111.0976,110.7992,110.7992,9959.0
2022-11-18 14:20:00,111.41,111.64,111.41,111.61,9213.0,110.8091,111.0379,110.8091,111.008,9213.0
2022-11-18 14:25:00,111.62,111.62,111.4,111.4,7025.0,111.018,111.018,110.7992,110.7992,7025.0
2022-11-18 14:30:00,111.4,111.51,111.3,111.36,15483.0,110.7992,110.9086,110.6997,110.7594,15483.0
2022-11-18 14:35:00,111.34,111.37,111.23,111.37,10790.0,110.7395,110.7693,110.6301,110.7693,10790.0
2022-11-18 14:40:00,111.35,111.5,111.34,111.41,8270.0,110.7495,110.8986,110.7395,110.8091,8270.0
2022-11-18 14:45:00,111.42,111.49,111.34,111.38,13968.0,110.8191,110.8887,110.7395,110.7793,13968.0
2022-11-18 14:50:00,111.38,111.44,111.28,111.38,9634.0,110.7793,110.839,110.6798,110.7793,9634.0
2022-11-18 14:55:00,111.4,111.44,111.36,111.4,10494.0,110.7992,110.839,110.7594,110.7992,10494.0
2022-11-18 15:00:00,111.45,111.58,111.38,111.48,10636.0,110.8489,110.9782,110.7793,110.8788,10636.0
2022-11-18 15:05:00,111.54,111.6,111.44,111.6,12048.0,110.9384,110.9981,110.839,110.9981,12048.0
2022-11-18 15:10:00,111.61,111.65,111.54,111.55,19875.0,111.008,111.0478,110.9384,110.9484,19875.0
2022-11-18 15:15:00,111.56,111.58,111.42,111.53,13231.0,110.9583,110.9782,110.8191,110.9285,13231.0
2022-11-18 15:20:00,111.52,111.57,111.32,111.56,16228.0,110.9185,110.9683,110.7196,110.9583,16228.0
2022-11-18 15:25:00,111.56,111.94,111.55,111.91,21841.0,110.9583,111.3363,110.9484,111.3064,21841.0
2022-11-18 15:30:00,111.91,112.09,111.84,111.99,40645.0,111.3064,111.4855,111.2368,111.386,40645.0
2022-11-18 15:35:00,111.96,112.32,111.88,112.3,19623.0,111.3562,111.7142,111.2766,111.6943,19623.0
2022-11-18 15:40:00,112.29,112.35,112.19,112.25,24617.0,111.6844,111.7441,111.5849,111.6446,24617.0
2022-11-18 15:45:00,112.22,112.29,112.04,112.25,21863.0,111.6148,111.6844,111.4357,111.6446,21863.0
2022-11-18 15:50:00,112.22,112.36,111.78,111.82,47778.0,111.6148,111.754,111.1771,111.2169,47778.0
2022-11-18 15:55:00,111.84,112.09,111.84,112.07,32029.0,111.2368,111.4855,111.2368,111.4656,32029.0
2022-11-21 09:30:00,111.54,112.34,111.0,111.46,50143.0,110.9384,111.7341,110.4013,110.8589,50143.0
2022-11-21 09:35:00,111.26,111.62,111.13,111.35,26142.0,110.6599,111.018,110.5306,110.7495,26142.0
2022-11-21 09:40:00,111.32,111.68,111.17,111.2,26599.0,110.7196,111.0777,110.5704,110.6003,26599.0
2022-11-21 09:45:00,111.19,111.39,110.96,111.22,25310.0,110.5903,110.7892,110.3616,110.6202,25310.0
2022-11-21 09:50:00,111.22,111.3,110.91,111.18,20713.0,110.6202,110.6997,110.3118,110.5804,20713.0
2022-11-21 09:55:00,111.15,111.29,111.06,111.18,21951.0,110.5505,110.6898,110.461,110.5804,21951.0
2022-11-21 10:00:00,111.18,111.2,110.7,110.76,16997.0,110.5804,110.6003,110.103,110.1626,16997.0
2022-11-21 10:05:00,110.77,110.85,110.55,110.85,12012.0,110.1726,110.2521,109.9538,110.2521,12012.0
2022-11-21 10:10:00,110.87,110.96,110.65,110.69,19105.0,110.272,110.3616,110.0532,110.093,19105.0
2022-11-21 10:15:00,110.69,110.99,110.58,110.87,18680.0,110.093,110.3914,109.9836,110.272,18680.0
2022-11-21 10:20:00,110.81,110.81,110.35,110.47,14658.0,110.2124,110.2124,109.7548,109.8742,14658.0
2022-11-21 10:25:00,110.45,110.53,110.28,110.35,20240.0,109.8543,109.9339,109.6852,109.7548,20240.0
2022-11-21 10:30:00,110.31,110.46,110.11,110.2,19592.0,109.7151,109.8643,109.5161,109.6057,19592.0
2022-11-21 10:35:00,110.16,110.34,110.08,110.11,22693.0,109.5659,109.7449,109.4863,109.5161,22693.0
2022-11-21 10:40:00,110.1,110.15,109.75,109.89,31430.0,109.5062,109.5559,109.1581,109.2973,31430.0
2022-11-21 10:45:00,109.87,109.93,109.72,109.84,18554.0,109.2774,109.3371,109.1282,109.2476,18554.0
2022-11-21 10:50:00,109.84,110.08,109.71,110.08,16990.0,109.2476,109.4863,109.1183,109.4863,16990.0
2022-11-21 10:55:00,110.09,110.42,110.09,110.42,16867.0,109.4962,109.8245,109.4962,109.8245,16867.0
2022-11-21 11:00:00,110.41,110.62,110.24,110.38,14154.0,109.8145,110.0234,109.6454,109.7847,14154.0
2022-11-21 11:05:00,110.36,110.42,110.29,110.41,6089.0,109.7648,109.8245,109.6952,109.8145,6089.0
2022-11-21 11:10:00,110.41,110.42,110.12,110.31,9350.0,109.8145,109.8245,109.5261,109.7151,9350.0
2022-11-21 11:15:00,110.38,110.61,110.38,110.41,9724.0,109.7847,110.0134,109.7847,109.8145,9724.0
2022-11-21 11:20:00,110.41,110.64,110.36,110.64,8082.0,109.8145,110.0433,109.7648,110.0433,8082.0
2022-11-21 11:25:00,110.66,110.74,110.45,110.47,10034.0,110.0632,110.1427,109.8543,109.8742,10034.0
2022-11-21 11:30:00,110.48,110.64,110.46,110.52,9325.0,109.8841,110.0433,109.8643,109.9239,9325.0
2022-11-21 11:35:00,110.5,110.7,110.5,110.53,11823.0,109.904,110.103,109.904,109.9339,11823.0
2022-11-21 11:40:00,110.55,110.65,110.41,110.43,7600.0,109.9538,110.0532,109.8145,109.8344,7600.0
2022-11-21 11:45:00,110.42,110.43,110.25,110.28,11711.0,109.8245,109.8344,109.6554,109.6852,11711.0
2022-11-21 11:50:00,110.29,110.51,110.27,110.37,14122.0,109.6952,109.914,109.6753,109.7747,14122.0
2022-11-21 11:55:00,110.33,110.33,109.99,110.12,19119.0,109.735,109.735,109.3968,109.5261,19119.0
2022-11-21 12:00:00,110.14,110.26,110.03,110.05,8500.0,109.546,109.6653,109.4366,109.4565,8500.0
2022-11-21 12:05:00,110.06,110.08,109.88,109.89,9110.0,109.4664,109.4863,109.2874,109.2973,9110.0
2022-11-21 12:10:00,109.88,109.99,109.69,109.69,16245.0,109.2874,109.3968,109.0984,109.0984,16245.0
2022-11-21 12:15:00,109.67,109.72,109.58,109.62,12007.0,109.0785,109.1282,108.989,109.0288,12007.0
2022-11-21 12:20:00,109.58,109.58,109.43,109.47,10128.0,108.989,108.989,108.8398,108.8796,10128.0
2022-11-21 12:25:00,109.48,109.49,109.33,109.36,11115.0,108.8895,108.8995,108.7403,108.7702,11115.0
2022-11-21 12:30:00,109.32,109.58,109.32,109.57,11404.0,108.7304,108.989,108.7304,108.9791,11404.0
2022-11-21 12:35:00,109.59,109.78,109.58,109.66,11260.0,108.9989,109.1879,108.989,109.0686,11260.0
2022-11-21 12:40:00,109.65,109.87,109.64,109.82,9345.0,109.0586,109.2774,109.0487,109.2277,9345.0
2022-11-21 12:45:00,109.82,109.88,109.61,109.66,10412.0,109.2277,109.2874,109.0188,109.0686,10412.0
2022-11-21 12:50:00,109.62,109.62,109.48,109.49,6271.0,109.0288,109.0288,108.8895,108.8995,6271.0
2022-11-21 12:55:00,109.51,109.51,109.22,109.32,11931.0,108.9194,108.9194,108.6309,108.7304,11931.0
2022-11-21 13:00:00,109.3,109.47,109.3,109.39,11391.0,108.7105,108.8796,108.7105,108.8,11391.0
2022-11-21 13:05:00,109.4,109.69,109.39,109.65,12989.0,108.81,109.0984,108.8,109.0586,12989.0
2022-11-21 13:10:00,109.62,109.93,109.62,109.89,19417.0,109.0288,109.3371,109.0288,109.2973,19417.0
2022-11-21 13:15:00,109.9,110.03,109.73,109.95,23446.0,109.3073,109.4366,109.1382,109.357,23446.0
2022-11-21 13:20:00,109.97,110.19,109.97,110.12,11279.0,109.3769,109.5957,109.3769,109.5261,11279.0
2022-11-21 13:25:00,110.08,110.16,110.02,110.03,10437.0,109.4863,109.5659,109.4266,109.4366,10437.0
2022-11-21 13:30:00,110.04,110.23,110.03,110.1,12128.0,109.4465,109.6355,109.4366,109.5062,12128.0
2022-11-21 13:35:00,110.14,110.54,110.08,110.53,14462.0,109.546,109.9438,109.4863,109.9339,14462.0
2022-11-21 13:40:00,110.55,110.67,110.53,110.54,20682.0,109.9538,110.0731,109.9339,109.9438,20682.0
2022-11-21 13:45:00,110.54,110.54,110.27,110.31,9606.0,109.9438,109.9438,109.6753,109.7151,9606.0
2022-11-21 13:50:00,110.31,110.56,110.31,110.34,10386.0,109.7151,109.9637,109.7151,109.7449,10386.0
2022-11-21 13:55:00,110.31,110.41,110.25,110.36,8305.0,109.7151,109.8145,109.6554,109.7648,8305.0
2022-11-21 14:00:00,110.38,110.42,110.3,110.33,10205.0,109.7847,109.8245,109.7051,109.735,10205.0
2022-11-21 14:05:00,110.33,110.39,110.24,110.31,8566.0,109.735,109.7946,109.6454,109.7151,8566.0
2022-11-21 14:10:00,110.29,110.29,110.07,110.11,8600.0,109.6952,109.6952,109.4764,109.5161,8600.0
2022-11-21 14:15:00,110.09,110.2,110.09,110.12,9710.0,109.4962,109.6057,109.4962,109.5261,9710.0
2022-11-21 14:20:00,110.12,110.12,109.8,109.83,13644.0,109.5261,109.5261,109.2078,109.2376,13644.0
2022-11-21 14:25:00,109.88,109.97,109.84,109.86,6365.0,109.2874,109.3769,109.2476,109.2675,6365.0
2022-11-21 14:30:00,109.83,109.93,109.81,109.82,6238.0,109.2376,109.3371,109.2178,109.2277,6238.0
2022-11-21 14:35:00,109.83,109.84,109.64,109.78,8511.0,109.2376,109.2476,109.0487,109.1879,8511.0
2022-11-21 14:40:00,109.76,109.96,109.72,109.9,9999.0,109.168,109.3669,109.1282,109.3073,9999.0
2022-11-21 14:45:00,109.91,110.2,109.91,110.18,8502.0,109.3172,109.6057,109.3172,109.5858,8502.0
2022-11-21 14:50:00,110.16,110.36,110.12,110.27,10588.0,109.5659,109.7648,109.5261,109.6753,10588.0
2022-11-21 14:55:00,110.26,110.26,110.06,110.06,7748.0,109.6653,109.6653,109.4664,109.4664,7748.0
2022-11-21 15:00:00,110.0,110.21,109.97,110.11,12233.0,109.4067,109.6156,109.3769,109.5161,12233.0
2022-11-21 15:05:00,110.12,110.13,109.9,110.0,13039.0,109.5261,109.536,109.3073,109.4067,13039.0
2022-11-21 15:10:00,110.0,110.05,109.88,110.05,13768.0,109.4067,109.4565,109.2874,109.4565,13768.0
2022-11-21 15:15:00,110.0,110.14,109.99,110.01,14157.0,109.4067,109.546,109.3968,109.4167,14157.0
2022-11-21 15:20:00,110.01,110.05,109.75,109.85,12955.0,109.4167,109.4565,109.1581,109.2575,12955.0
2022-11-21 15:25:00,109.86,109.91,109.75,109.81,9457.0,109.2675,109.3172,109.1581,109.2178,9457.0
2022-11-21 15:30:00,109.79,109.88,109.68,109.74,20368.0,109.1979,109.2874,109.0885,109.1481,20368.0
2022-11-21 15:35:00,109.74,109.85,109.72,109.72,16632.0,109.1481,109.2575,109.1282,109.1282,16632.0
2022-11-21 15:40:00,109.72,109.75,109.58,109.72,26447.0,109.1282,109.1581,108.989,109.1282,26447.0
2022-11-21 15:45:00,109.73,110.16,109.71,110.16,32514.0,109.1382,109.5659,109.1183,109.5659,32514.0
2022-11-21 15:50:00,110.16,110.24,110.07,110.08,27713.0,109.5659,109.6454,109.4764,109.4863,27713.0
2022-11-21 15:55:00,110.06,110.08,109.78,109.79,27029.0,109.4664,109.4863,109.1879,109.1979,27029.0
2022-11-22 09:30:00,109.75,110.0,108.78,108.97,39230.0,109.1581,109.4067,108.1933,108.3823,39230.0
2022-11-22 09:35:00,108.98,109.24,108.71,108.71,28494.0,108.3922,108.6508,108.1237,108.1237,28494.0
2022-11-22 09:40:00,108.68,109.29,108.63,108.75,28346.0,108.0939,108.7006,108.0441,108.1635,28346.0
2022-11-22 09:45:00,108.76,108.88,108.48,108.76,23554.0,108.1734,108.2928,107.8949,108.1734,23554.0
2022-11-22 09:50:00,108.7,108.81,108.33,108.41,17709.0,108.1137,108.2232,107.7457,107.8253,17709.0
2022-11-22 09:55:00,108.42,108.75,108.36,108.54,19115.0,107.8353,108.1635,107.7756,107.9546,19115.0
2022-11-22 10:00:00,108.54,109.19,108.52,109.19,30021.0,107.9546,108.6011,107.9347,108.6011,30021.0
2022-11-22 10:05:00,109.18,109.6,109.15,109.53,37334.0,108.5912,109.0089,108.5613,108.9393,37334.0
2022-11-22 10:10:00,109.55,109.92,109.54,109.92,22721.0,108.9592,109.3272,108.9492,109.3272,22721.0
2022-11-22 10:15:00,109.94,109.98,109.6,109.64,17967.0,109.3471,109.3868,109.0089,109.0487,17967.0
2022-11-22 10:20:00,109.74,110.24,109.73,110.22,19671.0,109.1481,109.6454,109.1382,109.6255,19671.0
2022-11-22 10:25:00,110.21,110.3,109.85,110.16,18978.0,109.6156,109.7051,109.2575,109.5659,18978.0
2022-11-22 10:30:00,110.1,110.19,109.68,109.72,15945.0,109.5062,109.5957,109.0885,109.1282,15945.0
2022-11-22 10:35:00,109.73,109.85,109.29,109.3,15957.0,109.1382,109.2575,108.7006,108.7105,15957.0
2022-11-22 10:40:00,109.39,110.29,109.01,110.17,55071.0,108.8,109.6952,108.4221,109.5758,55071.0
2022-11-22 10:45:00,110.24,111.18,110.01,110.63,60164.0,109.6454,110.5804,109.4167,110.0333,60164.0
2022-11-22 10:50:00,110.69,111.0,110.3,110.37,39964.0,110.093,110.4013,109.7051,109.7747,39964.0
2022-11-22 10:55:00,110.39,110.74,110.19,110.25,26479.0,109.7946,110.1427,109.5957,109.6554,26479.0
2022-11-22 11:00:00,110.28,110.34,110.02,110.32,19776.0,109.6852,109.7449,109.4266,109.725,19776.0
2022-11-22 11:05:00,110.34,110.4,110.15,110.34,14114.0,109.7449,109.8046,109.5559,109.7449,14114.0
2022-11-22 11:10:00,110.37,110.45,110.22,110.4,10144.0,109.7747,109.8543,109.6255,109.8046,10144.0
2022-11-22 11:15:00,110.35,110.4,110.02,110.37,11955.0,109.7548,109.8046,109.4266,109.7747,11955.0
2022-11-22 11:20:00,110.38,110.79,110.25,110.27,29267.0,109.7847,110.1925,109.6554,109.6753,29267.0
2022-11-22 11:25:00,110.24,110.58,110.17,110.3,27088.0,109.6454,109.9836,109.5758,109.7051,27088.0
2022-11-22 11:30:00,110.19,110.19,109.73,109.81,20683.0,109.5957,109.5957,109.1382,109.2178,20683.0
2022-11-22 11:35:00,109.79,110.0,109.7,109.94,9869.0,109.1979,109.4067,109.1084,109.3471,9869.0
2022-11-22 11:40:00,109.96,110.05,109.78,109.78,6191.0,109.3669,109.4565,109.1879,109.1879,6191.0
2022-11-22 11:45:00,109.76,109.84,109.66,109.82,7439.0,109.168,109.2476,109.0686,109.2277,7439.0
2022-11-22 11:50:00,109.82,109.91,109.74,109.9,7451.0,109.2277,109.3172,109.1481,109.3073,7451.0
2022-11-22 11:55:00,109.86,110.04,109.86,110.04,5437.0,109.2675,109.4465,109.2675,109.4465,5437.0
2022-11-22 12:00:00,110.05,110.15,109.89,110.06,11014.0,109.4565,109.5559,109.2973,109.4664,11014.0
2022-11-22 12:05:00,110.01,110.19,109.98,110.16,13737.0,109.4167,109.5957,109.3868,109.5659,13737.0
2022-11-22 12:10:00,110.13,110.23,110.11,110.14,8487.0,109.536,109.6355,109.5161,109.546,8487.0
2022-11-22 12:15:00,110.22,110.3,110.18,110.24,10841.0,109.6255,109.7051,109.5858,109.6454,10841.0
2022-11-22 12:20:00,110.27,110.39,110.18,110.24,12049.0,109.6753,109.7946,109.5858,109.6454,12049.0
2022-11-22 12:25:00,110.23,110.54,110.17,110.54,9676.0,109.6355,109.9438,109.5758,109.9438,9676.0
2022-11-22 12:30:00,110.55,110.69,110.53,110.64,7923.0,109.9538,110.093,109.9339,110.0433,7923.0
2022-11-22 12:35:00,110.64,110.91,110.64,110.89,14907.0,110.0433,110.3118,110.0433,110.2919,14907.0
2022-11-22 12:40:00,110.87,110.89,110.52,110.6,21808.0,110.272,110.2919,109.9239,110.0035,21808.0
2022-11-22 12:45:00,110.6,110.6,110.37,110.38,4477.0,110.0035,110.0035,109.7747,109.7847,4477.0
2022-11-22 12:50:00,110.37,110.52,110.34,110.48,11055.0,109.7747,109.9239,109.7449,109.8841,11055.0
2022-11-22 12:55:00,110.47,110.5,110.4,110.42,6362.0,109.8742,109.904,109.8046,109.8245,6362.0
2022-11-22 13:00:00,110.42,110.59,110.34,110.41,8180.0,109.8245,109.9936,109.7449,109.8145,8180.0
2022-11-22 13:05:00,110.42,110.72,110.33,110.72,5315.0,109.8245,110.1228,109.735,110.1228,5315.0
2022-11-22 13:10:00,110.7,110.83,110.69,110.73,5964.0,110.103,110.2323,110.093,110.1328,5964.0
2022-11-22 13:15:00,110.82,110.85,110.71,110.82,7075.0,110.2223,110.2521,110.1129,110.2223,7075.0
2022-11-22 13:20:00,110.79,110.82,110.66,110.74,3520.0,110.1925,110.2223,110.0632,110.1427,3520.0
2022-11-22 13:25:00,110.75,110.86,110.73,110.81,5469.0,110.1527,110.2621,110.1328,110.2124,5469.0
2022-11-22 13:30:00,110.84,110.96,110.81,110.9,8604.0,110.2422,110.3616,110.2124,110.3019,8604.0
2022-11-22 13:35:00,110.86,110.92,110.75,110.86,4735.0,110.2621,110.3218,110.1527,110.2621,4735.0
2022-11-22 13:40:00,110.92,111.01,110.89,110.93,6492.0,110.3218,110.4113,110.2919,110.3317,6492.0
2022-11-22 13:45:00,110.9,111.02,110.89,110.98,5283.0,110.3019,110.4212,110.2919,110.3814,5283.0
2022-11-22 13:50:00,110.97,111.07,110.96,111.07,6223.0,110.3715,110.471,110.3616,110.471,6223.0
2022-11-22 13:55:00,111.1,111.14,110.95,110.95,13225.0,110.5008,110.5406,110.3516,110.3516,13225.0
2022-11-22 14:00:00,110.98,111.03,110.8,110.92,8401.0,110.3814,110.4312,110.2024,110.3218,8401.0
2022-11-22 14:05:00,110.89,110.89,110.72,110.74,5441.0,110.2919,110.2919,110.1228,110.1427,5441.0
2022-11-22 14:10:00,110.77,110.91,110.63,110.64,7234.0,110.1726,110.3118,110.0333,110.0433,7234.0
2022-11-22 14:15:00,110.64,110.68,110.57,110.57,7444.0,110.0433,110.0831,109.9737,109.9737,7444.0
2022-11-22 14:20:00,110.56,110.71,110.51,110.71,9057.0,109.9637,110.1129,109.914,110.1129,9057.0
2022-11-22 14:25:00,110.69,110.71,110.62,110.67,6053.0,110.093,110.1129,110.0234,110.0731,6053.0
2022-11-22 14:30:00,110.65,110.69,110.49,110.54,6382.0,110.0532,110.093,109.8941,109.9438,6382.0
2022-11-22 14:35:00,110.54,110.85,110.54,110.81,13521.0,109.9438,110.2521,109.9438,110.2124,13521.0
2022-11-22 14:40:00,110.81,110.81,110.55,110.57,6473.0,110.2124,110.2124,109.9538,109.9737,6473.0
2022-11-22 14:45:00,110.55,110.69,110.54,110.68,7780.0,109.9538,110.093,109.9438,110.0831,7780.0
2022-11-22 14:50:00,110.67,110.73,110.63,110.68,7350.0,110.0731,110.1328,110.0333,110.0831,7350.0
2022-11-22 14:55:00,110.68,110.69,110.58,110.62,13390.0,110.0831,110.093,109.9836,110.0234,13390.0
2022-11-22 15:00:00,110.6,110.94,110.6,110.91,10173.0,110.0035,110.3417,110.0035,110.3118,10173.0
2022-11-22 15:05:00,110.92,110.97,110.87,110.87,8563.0,110.3218,110.3715,110.272,110.272,8563.0
2022-11-22 15:10:00,110.88,111.04,110.79,111.04,9003.0,110.282,110.4411,110.1925,110.4411,9003.0
2022-11-22 15:15:00,111.06,111.19,110.9,110.94,17366.0,110.461,110.5903,110.3019,110.3417,17366.0
2022-11-22 15:20:00,110.94,111.19,110.94,111.17,12924.0,110.3417,110.5903,110.3417,110.5704,12924.0
2022-11-22 15:25:00,111.16,111.23,111.06,111.12,9705.0,110.5605,110.6301,110.461,110.5207,9705.0
2022-11-22 15:30:00,111.13,111.27,111.13,111.23,10754.0,110.5306,110.6699,110.5306,110.6301,10754.0
2022-11-22 15:35:00,111.22,111.29,111.14,111.26,9200.0,110.6202,110.6898,110.5406,110.6599,9200.0
2022-11-22 15:40:00,111.25,111.27,111.1,111.16,11553.0,110.65,110.6699,110.5008,110.5605,11553.0
2022-11-22 15:45:00,111.16,111.26,111.16,111.21,14713.0,110.5605,110.6599,110.5605,110.6102,14713.0
2022-11-22 15:50:00,111.22,111.36,111.08,111.29,34337.0,110.6202,110.7594,110.4809,110.6898,34337.0
2022-11-22 15:55:00,111.29,111.57,111.25,111.51,15789.0,110.6898,110.9683,110.65,110.9086,15789.0
2022-11-23 09:30:00,111.72,112.25,111.62,111.98,35451.0,111.1175,111.6446,111.018,111.3761,35451.0
2022-11-23 09:35:00,112.2,112.44,111.94,111.97,25914.0,111.5949,111.8336,111.3363,111.3661,25914.0
2022-11-23 09:40:00,111.96,111.97,111.56,111.66,21866.0,111.3562,111.3661,110.9583,111.0578,21866.0
2022-11-23 09:45:00,111.81,111.96,111.27,111.73,26161.0,111.207,111.3562,110.6699,111.1274,26161.0
2022-11-23 09:50:00,111.72,112.16,111.66,112.13,22569.0,111.1175,111.5551,111.0578,111.5252,22569.0
2022-11-23 09:55:00,112.17,112.21,111.67,111.82,21303.0,111.565,111.6048,111.0677,111.2169,21303.0
2022-11-23 10:00:00,111.84,112.05,111.44,111.98,22701.0,111.2368,111.4457,110.839,111.3761,22701.0
2022-11-23 10:05:00,111.98,112.36,111.89,112.27,11570.0,111.3761,111.754,111.2865,111.6645,11570.0
2022-11-23 10:10:00,112.28,112.4,112.02,112.4,13405.0,111.6744,111.7938,111.4158,111.7938,13405.0
2022-11-23 10:15:00,112.4,112.41,112.18,112.22,14390.0,111.7938,111.8037,111.575,111.6148,14390.0
2022-11-23 10:20:00,112.2,112.36,112.14,112.36,12825.0,111.5949,111.754,111.5352,111.754,12825.0
2022-11-23 10:25:00,112.35,112.4,112.08,112.29,10059.0,111.7441,111.7938,111.4755,111.6844,10059.0
2022-11-23 10:30:00,112.35,112.42,112.27,112.4,9874.0,111.7441,111.8137,111.6645,111.7938,9874.0
2022-11-23 10:35:00,112.38,112.42,112.25,112.35,9245.0,111.7739,111.8137,111.6446,111.7441,9245.0
2022-11-23 10:40:00,112.33,112.48,112.24,112.4,12417.0,111.7242,111.8734,111.6347,111.7938,12417.0
2022-11-23 10:45:00,112.39,112.4,112.09,112.12,8656.0,111.7838,111.7938,111.4855,111.5153,8656.0
2022-11-23 10:50:00,112.12,112.33,112.1,112.19,7828.0,111.5153,111.7242,111.4954,111.5849,7828.0
2022-11-23 10:55:00,112.2,112.47,112.16,112.47,11449.0,111.5949,111.8634,111.5551,111.8634,11449.0
2022-11-23 11:00:00,112.47,112.67,112.19,112.35,22134.0,111.8634,112.0623,111.5849,111.7441,22134.0
2022-11-23 11:05:00,112.36,112.43,112.2,112.2,13045.0,111.754,111.8236,111.5949,111.5949,13045.0
2022-11-23 11:10:00,112.2,112.29,111.97,111.98,12913.0,111.5949,111.6844,111.3661,111.3761,12913.0
2022-11-23 11:15:00,111.97,112.05,111.79,111.81,12562.0,111.3661,111.4457,111.1871,111.207,12562.0
2022-11-23 11:20:00,111.85,112.05,111.81,111.87,9246.0,111.2468,111.4457,111.207,111.2666,9246.0
2022-11-23 11:25:00,111.86,111.89,111.65,111.82,8442.0,111.2567,111.2865,111.0478,111.2169,8442.0
2022-11-23 11:30:00,111.84,111.84,111.59,111.8,10211.0,111.2368,111.2368,110.9882,111.197,10211.0
2022-11-23 11:35:00,111.79,111.84,111.74,111.82,8745.0,111.1871,111.2368,111.1373,111.2169,8745.0
2022-11-23 11:40:00,111.79,111.87,111.71,111.84,9214.0,111.1871,111.2666,111.1075,111.2368,9214.0
2022-11-23 11:45:00,111.83,111.87,111.6,111.62,9378.0,111.2269,111.2666,110.9981,111.018,9378.0
2022-11-23 11:50:00,111.64,111.78,111.3,111.31,15742.0,111.0379,111.1771,110.6997,110.7097,15742.0
2022-11-23 11:55:00,111.25,111.41,111.03,111.26,23277.0,110.65,110.8091,110.4312,110.6599,23277.0
2022-11-23 12:00:00,111.27,111.38,111.2,111.38,9291.0,110.6699,110.7793,110.6003,110.7793,9291.0
2022-11-23 12:05:00,111.38,111.58,111.38,111.57,10286.0,110.7793,110.9782,110.7793,110.9683,10286.0
2022-11-23 12:10:00,111.55,111.74,111.46,111.61,7890.0,110.9484,111.1373,110.8589,111.008,7890.0
2022-11-23 12:15:00,111.58,111.75,111.56,111.71,8652.0,110.9782,111.1473,110.9583,111.1075,8652.0
2022-11-23 12:20:00,111.69,111.76,111.64,111.66,10729.0,111.0876,111.1572,111.0379,111.0578,10729.0
2022-11-23 12:25:00,111.7,111.73,111.51,111.51,16703.0,111.0976,111.1274,110.9086,110.9086,16703.0
2022-11-23 12:30:00,111.54,111.69,111.54,111.69,11087.0,110.9384,111.0876,110.9384,111.0876,11087.0
2022-11-23 12:35:00,111.64,111.64,111.47,111.62,6590.0,111.0379,111.0379,110.8688,111.018,6590.0
2022-11-23 12:40:00,111.62,111.63,111.48,111.61,14729.0,111.018,111.0279,110.8788,111.008,14729.0
2022-11-23 12:45:00,111.6,111.67,111.48,111.56,16551.0,110.9981,111.0677,110.8788,110.9583,16551.0
2022-11-23 12:50:00,111.52,111.55,111.19,111.26,9827.0,110.9185,110.9484,110.5903,110.6599,9827.0
2022-11-23 12:55:00,111.28,111.3,110.75,110.96,21472.0,110.6798,110.6997,110.1527,110.3616,21472.0
2022-11-23 13:00:00,110.97,111.11,110.8,111.05,10435.0,110.3715,110.5107,110.2024,110.4511,10435.0
2022-11-23 13:05:00,111.05,111.17,111.05,111.12,6048.0,110.4511,110.5704,110.4511,110.5207,6048.0
2022-11-23 13:10:00,111.11,111.17,111.05,111.1,8196.0,110.5107,110.5704,110.4511,110.5008,8196.0
2022-11-23 13:15:00,111.11,111.36,111.1,111.35,9125.0,110.5107,110.7594,110.5008,110.7495,9125.0
2022-11-23 13:20:00,111.38,111.42,111.31,111.41,7012.0,110.7793,110.8191,110.7097,110.8091,7012.0
2022-11-23 13:25:00,111.4,111.59,111.35,111.55,5699.0,110.7992,110.9882,110.7495,110.9484,5699.0
2022-11-23 13:30:00,111.58,111.68,111.58,111.62,9381.0,110.9782,111.0777,110.9782,111.018,9381.0
2022-11-23 13:35:00,111.65,111.75,111.6,111.72,5672.0,111.0478,111.1473,110.9981,111.1175,5672.0
2022-11-23 13:40:00,111.73,111.8,111.62,111.8,9251.0,111.1274,111.197,111.018,111.197,9251.0
2022-11-23 13:45:00,111.84,111.9,111.77,111.77,3818.0,111.2368,111.2965,111.1672,111.1672,3818.0
2022-11-23 13:50:00,111.73,111.75,111.63,111.71,5443.0,111.1274,111.1473,111.0279,111.1075,5443.0
2022-11-23 13:55:00,111.71,111.78,111.69,111.75,7042.0,111.1075,111.1771,111.0876,111.1473,7042.0
2022-11-23 14:00:00,111.82,112.42,111.38,112.38,24837.0,111.2169,111.8137,110.7793,111.7739,24837.0
2022-11-23 14:05:00,112.3,112.34,111.92,112.03,11909.0,111.6943,111.7341,111.3164,111.4258,11909.0
2022-11-23 14:10:00,112.04,112.12,111.71,112.12,10296.0,111.4357,111.5153,111.1075,111.5153,10296.0
2022-11-23 14:15:00,112.11,112.18,111.98,112.04,7965.0,111.5054,111.575,111.3761,111.4357,7965.0
2022-11-23 14:20:00,112.05,112.18,112.0,112.16,8920.0,111.4457,111.575,111.3959,111.5551,8920.0
2022-11-23 14:25:00,112.16,112.38,112.16,112.23,8437.0,111.5551,111.7739,111.5551,111.6247,8437.0
2022-11-23 14:30:00,112.21,112.26,112.03,112.09,8576.0,111.6048,111.6545,111.4258,111.4855,8576.0
2022-11-23 14:35:00,112.09,112.1,111.87,112.04,12894.0,111.4855,111.4954,111.2666,111.4357,12894.0
2022-11-23 14:40:00,112.07,112.3,112.03,112.3,5391.0,111.4656,111.6943,111.4258,111.6943,5391.0
2022-11-23 14:45:00,112.31,112.44,112.22,112.4,11410.0,111.7043,111.8336,111.6148,111.7938,11410.0
2022-11-23 14:50:00,112.41,112.59,112.35,112.38,16469.0,111.8037,111.9828,111.7441,111.7739,16469.0
2022-11-23 14:55:00,112.41,112.53,112.34,112.38,9134.0,111.8037,111.9231,111.7341,111.7739,9134.0
2022-11-23 15:00:00,112.34,112.37,112.2,112.32,9858.0,111.7341,111.7639,111.5949,111.7142,9858.0
2022-11-23 15:05:00,112.31,112.48,112.31,112.4,11592.0,111.7043,111.8734,111.7043,111.7938,11592.0
2022-11-23 15:10:00,112.39,112.46,112.25,112.38,9298.0,111.7838,111.8535,111.6446,111.7739,9298.0
2022-11-23 15:15:00,112.36,112.53,112.32,112.5,11899.0,111.754,111.9231,111.7142,111.8932,11899.0
2022-11-23 15:20:00,112.5,112.54,112.3,112.45,9528.0,111.8932,111.933,111.6943,111.8435,9528.0
2022-11-23 15:25:00,112.46,112.47,112.39,112.4,10229.0,111.8535,111.8634,111.7838,111.7938,10229.0
2022-11-23 15:30:00,112.4,112.42,112.25,112.27,11334.0,111.7938,111.8137,111.6446,111.6645,11334.0
2022-11-23 15:35:00,112.28,112.39,112.16,112.38,7119.0,111.6744,111.7838,111.5551,111.7739,7119.0
2022-11-23 15:40:00,112.39,112.39,112.12,112.13,13578.0,111.7838,111.7838,111.5153,111.5252,13578.0
2022-11-23 15:45:00,112.12,112.12,111.94,111.99,10750.0,111.5153,111.5153,111.3363,111.386,10750.0
2022-11-23 15:50:00,112.0,112.14,112.0,112.07,17948.0,111.3959,111.5352,111.3959,111.4656,17948.0
2022-11-23 15:55:00,111.97,112.29,111.94,112.29,12884.0,111.3661,111.6844,111.3363,111.6844,12884.0
2022-11-25 09:30:00,111.31,112.37,111.1,111.83,53316.0,110.7097,111.7639,110.5008,111.2269,53316.0
2022-11-25 09:35:00,111.84,112.72,111.81,112.19,45710.0,111.2368,112.1121,111.207,111.5849,45710.0
2022-11-25 09:40:00,112.07,112.2,111.87,112.15,20961.0,111.4656,111.5949,111.2666,111.5451,20961.0
2022-11-25 09:45:00,112.14,112.16,111.65,111.75,18677.0,111.5352,111.5551,111.0478,111.1473,18677.0
2022-11-25 09:50:00,111.73,111.86,111.55,111.6,16360.0,111.1274,111.2567,110.9484,110.9981,16360.0
2022-11-25 09:55:00,111.61,111.64,111.3,111.48,23186.0,111.008,111.0379,110.6997,110.8788,23186.0
2022-11-25 10:00:00,111.5,111.81,111.43,111.73,17384.0,110.8986,111.207,110.829,111.1274,17384.0
2022-11-25 10:05:00,111.7,111.7,111.39,111.53,14173.0,111.0976,111.0976,110.7892,110.9285,14173.0
2022-11-25 10:10:00,111.51,111.67,111.38,111.67,12177.0,110.9086,111.0677,110.7793,111.0677,12177.0
2022-11-25 10:15:00,111.69,111.7,111.42,111.42,13344.0,111.0876,111.0976,110.8191,110.8191,13344.0
2022-11-25 10:20:00,111.42,111.77,111.35,111.7,14458.0,110.8191,111.1672,110.7495,111.0976,14458.0
2022-11-25 10:25:00,111.7,111.7,111.37,111.49,10379.0,111.0976,111.0976,110.7693,110.8887,10379.0
2022-11-25 10:30:00,111.48,111.62,111.48,111.56,12239.0,110.8788,111.018,110.8788,110.9583,12239.0
2022-11-25 10:35:00,111.53,111.53,111.38,111.41,14435.0,110.9285,110.9285,110.7793,110.8091,14435.0
2022-11-25 10:40:00,111.4,111.4,111.27,111.38,7880.0,110.7992,110.7992,110.6699,110.7793,7880.0
2022-11-25 10:45:00,111.39,111.4,111.32,111.35,9271.0,110.7892,110.7992,110.7196,110.7495,9271.0
2022-11-25 10:50:00,111.35,111.41,111.3,111.38,10789.0,110.7495,110.8091,110.6997,110.7793,10789.0
2022-11-25 10:55:00,111.39,111.41,111.3,111.37,9998.0,110.7892,110.8091,110.6997,110.7693,9998.0
2022-11-25 11:00:00,111.37,111.43,111.3,111.38,9873.0,110.7693,110.829,110.6997,110.7793,9873.0
2022-11-25 11:05:00,111.4,111.5,111.37,111.38,6550.0,110.7992,110.8986,110.7693,110.7793,6550.0
2022-11-25 11:10:00,111.39,111.42,111.32,111.42,7015.0,110.7892,110.8191,110.7196,110.8191,7015.0
2022-11-25 11:15:00,111.4,111.43,111.37,111.41,9599.0,110.7992,110.829,110.7693,110.8091,9599.0
2022-11-25 11:20:00,111.44,111.49,111.34,111.42,8811.0,110.839,110.8887,110.7395,110.8191,8811.0
2022-11-25 11:25:00,111.39,111.4,111.26,111.27,25042.0,110.7892,110.7992,110.6599,110.6699,25042.0
2022-11-25 11:30:00,111.27,111.32,111.17,111.31,10669.0,110.6699,110.7196,110.5704,110.7097,10669.0
2022-11-25 11:35:00,111.32,111.39,111.26,111.33,9332.0,110.7196,110.7892,110.6599,110.7296,9332.0
2022-11-25 11:40:00,111.33,111.34,111.23,111.3,12814.0,110.7296,110.7395,110.6301,110.6997,12814.0
2022-11-25 11:45:00,111.29,111.36,111.28,111.3,20858.0,110.6898,110.7594,110.6798,110.6997,20858.0
2022-11-25 11:50:00,111.3,111.32,111.24,111.28,11120.0,110.6997,110.7196,110.64,110.6798,11120.0
2022-11-25 11:55:00,111.3,111.32,111.25,111.31,13618.0,110.6997,110.7196,110.65,110.7097,13618.0
2022-11-25 12:00:00,111.33,111.34,111.24,111.24,12944.0,110.7296,110.7395,110.64,110.64,12944.0
2022-11-25 12:05:00,111.23,111.25,111.07,111.07,15901.0,110.6301,110.65,110.471,110.471,15901.0
2022-11-25 12:10:00,111.08,111.16,111.06,111.13,24398.0,110.4809,110.5605,110.461,110.5306,24398.0
2022-11-25 12:15:00,111.14,111.16,111.08,111.1,9336.0,110.5406,110.5605,110.4809,110.5008,9336.0
2022-11-25 12:20:00,111.11,111.23,111.11,111.22,9928.0,110.5107,110.6301,110.5107,110.6202,9928.0
2022-11-25 12:25:00,111.22,111.3,111.21,111.29,16882.0,110.6202,110.6997,110.6102,110.6898,16882.0
2022-11-25 12:30:00,111.29,111.43,111.27,111.31,16579.0,110.6898,110.829,110.6699,110.7097,16579.0
2022-11-25 12:35:00,111.32,111.5,111.31,111.43,13027.0,110.7196,110.8986,110.7097,110.829,13027.0
2022-11-25 12:40:00,111.43,111.46,111.36,111.45,11340.0,110.829,110.8589,110.7594,110.8489,11340.0
2022-11-25 12:45:00,111.45,111.65,111.39,111.64,14523.0,110.8489,111.0478,110.7892,111.0379,14523.0
2022-11-25 12:50:00,111.62,111.64,111.41,111.45,13296.0,111.018,111.0379,110.8091,110.8489,13296.0
2022-11-25 12:55:00,111.45,111.46,111.27,111.46,17223.0,110.8489,110.8589,110.6699,110.8589,17223.0
2022-11-28 09:30:00,110.93,111.97,110.83,111.92,41049.0,110.3317,111.3661,110.2323,111.3164,41049.0
2022-11-28 09:35:00,111.93,112.04,111.02,111.1,46187.0,111.3263,111.4357,110.4212,110.5008,46187.0
2022-11-28 09:40:00,111.05,111.16,110.64,110.96,30119.0,110.4511,110.5605,110.0433,110.3616,30119.0
2022-11-28 09:45:00,110.96,111.14,110.81,111.0,33444.0,110.3616,110.5406,110.2124,110.4013,33444.0
2022-11-28 09:50:00,110.95,110.98,110.57,110.58,26959.0,110.3516,110.3814,109.9737,109.9836,26959.0
2022-11-28 09:55:00,110.56,110.69,110.42,110.56,30405.0,109.9637,110.093,109.8245,109.9637,30405.0
2022-11-28 10:00:00,110.56,110.69,110.4,110.68,17310.0,109.9637,110.093,109.8046,110.0831,17310.0
2022-11-28 10:05:00,110.74,110.74,110.37,110.64,12516.0,110.1427,110.1427,109.7747,110.0433,12516.0
2022-11-28 10:10:00,110.63,110.73,110.55,110.7,15967.0,110.0333,110.1328,109.9538,110.103,15967.0
2022-11-28 10:15:00,110.68,110.68,110.32,110.32,18400.0,110.0831,110.0831,109.725,109.725,18400.0
2022-11-28 10:20:00,110.36,110.36,109.65,109.66,27481.0,109.7648,109.7648,109.0586,109.0686,27481.0
2022-11-28 10:25:00,109.7,109.7,109.31,109.49,25867.0,109.1084,109.1084,108.7205,108.8995,25867.0
2022-11-28 10:30:00,109.41,109.64,109.28,109.43,16843.0,108.8199,109.0487,108.6906,108.8398,16843.0
2022-11-28 10:35:00,109.43,109.71,109.43,109.53,11154.0,108.8398,109.1183,108.8398,108.9393,11154.0
2022-11-28 10:40:00,109.53,109.63,109.32,109.32,13214.0,108.9393,109.0387,108.7304,108.7304,13214.0
2022-11-28 10:45:00,109.27,109.51,109.2,109.4,13928.0,108.6807,108.9194,108.611,108.81,13928.0
2022-11-28 10:50:00,109.41,109.43,109.22,109.36,11235.0,108.8199,108.8398,108.6309,108.7702,11235.0
2022-11-28 10:55:00,109.43,109.56,109.35,109.4,12721.0,108.8398,108.9691,108.7602,108.81,12721.0
2022-11-28 11:00:00,109.34,109.69,109.34,109.57,10308.0,108.7503,109.0984,108.7503,108.9791,10308.0
2022-11-28 11:05:00,109.52,109.56,109.08,109.2,11692.0,108.9293,108.9691,108.4917,108.611,11692.0
2022-11-28 11:10:00,109.26,109.38,109.14,109.27,11261.0,108.6707,108.7901,108.5514,108.6807,11261.0
2022-11-28 11:15:00,109.26,109.38,109.22,109.24,10862.0,108.6707,108.7901,108.6309,108.6508,10862.0
2022-11-28 11:20:00,109.24,109.41,109.22,109.36,7338.0,108.6508,108.8199,108.6309,108.7702,7338.0
2022-11-28 11:25:00,109.35,109.4,109.21,109.25,13018.0,108.7602,108.81,108.621,108.6608,13018.0
2022-11-28 11:30:00,109.28,109.31,109.14,109.15,16019.0,108.6906,108.7205,108.5514,108.5613,16019.0
2022-11-28 11:35:00,109.15,109.26,109.11,109.26,13433.0,108.5613,108.6707,108.5215,108.6707,13433.0
2022-11-28 11:40:00,109.28,109.39,109.22,109.22,8710.0,108.6906,108.8,108.6309,108.6309,8710.0
2022-11-28 11:45:00,109.22,109.35,109.2,109.27,8173.0,108.6309,108.7602,108.611,108.6807,8173.0
2022-11-28 11:50:00,109.26,109.31,109.2,109.28,16630.0,108.6707,108.7205,108.611,108.6906,16630.0
2022-11-28 11:55:00,109.28,109.41,109.23,109.28,7559.0,108.6906,108.8199,108.6409,108.6906,7559.0
2022-11-28 12:00:00,109.27,109.38,108.84,109.13,16019.0,108.6807,108.7901,108.253,108.5414,16019.0
2022-11-28 12:05:00,109.11,109.42,108.91,108.91,16488.0,108.5215,108.8299,108.3226,108.3226,16488.0
2022-11-28 12:10:00,108.89,108.99,108.83,108.97,12457.0,108.3027,108.4022,108.243,108.3823,12457.0
2022-11-28 12:15:00,108.96,109.3,108.94,109.29,13059.0,108.3723,108.7105,108.3524,108.7006,13059.0
2022-11-28 12:20:00,109.3,109.44,109.24,109.24,7148.0,108.7105,108.8498,108.6508,108.6508,7148.0
2022-11-28 12:25:00,109.26,109.39,109.25,109.28,7902.0,108.6707,108.8,108.6608,108.6906,7902.0
2022-11-28 12:30:00,109.3,109.48,109.3,109.38,7252.0,108.7105,108.8895,108.7105,108.7901,7252.0
2022-11-28 12:35:00,109.41,109.56,109.39,109.48,9109.0,108.8199,108.9691,108.8,108.8895,9109.0
2022-11-28 12:40:00,109.51,109.52,109.41,109.48,6094.0,108.9194,108.9293,108.8199,108.8895,6094.0
2022-11-28 12:45:00,109.49,109.52,109.38,109.42,7300.0,108.8995,108.9293,108.7901,108.8299,7300.0
2022-11-28 12:50:00,109.41,109.43,109.2,109.22,9665.0,108.8199,108.8398,108.611,108.6309,9665.0
2022-11-28 12:55:00,109.21,109.33,109.2,109.26,10274.0,108.621,108.7403,108.611,108.6707,10274.0
2022-11-28 13:00:00,109.23,109.53,109.22,109.51,10774.0,108.6409,108.9393,108.6309,108.9194,10774.0
2022-11-28 13:05:00,109.46,109.54,109.35,109.35,7340.0,108.8696,108.9492,108.7602,108.7602,7340.0
2022-11-28 13:10:00,109.39,109.39,109.23,109.35,9071.0,108.8,108.8,108.6409,108.7602,9071.0
2022-11-28 13:15:00,109.32,109.33,109.25,109.27,9767.0,108.7304,108.7403,108.6608,108.6807,9767.0
2022-11-28 13:20:00,109.27,109.33,109.23,109.3,9024.0,108.6807,108.7403,108.6409,108.7105,9024.0
2022-11-28 13:25:00,109.29,109.31,109.22,109.25,9295.0,108.7006,108.7205,108.6309,108.6608,9295.0
2022-11-28 13:30:00,109.27,109.41,109.24,109.24,7567.0,108.6807,108.8199,108.6508,108.6508,7567.0
2022-11-28 13:35:00,109.23,109.28,109.15,109.24,8683.0,108.6409,108.6906,108.5613,108.6508,8683.0
2022-11-28 13:40:00,109.23,109.3,109.18,109.23,13423.0,108.6409,108.7105,108.5912,108.6409,13423.0
2022-11-28 13:45:00,109.18,109.31,109.16,109.27,7087.0,108.5912,108.7205,108.5713,108.6807,7087.0
2022-11-28 13:50:00,109.27,109.36,109.26,109.29,5568.0,108.6807,108.7702,108.6707,108.7006,5568.0
2022-11-28 13:55:00,109.3,109.32,109.16,109.22,10069.0,108.7105,108.7304,108.5713,108.6309,10069.0
2022-11-28 14:00:00,109.22,109.22,109.02,109.03,10923.0,108.6309,108.6309,108.432,108.442,10923.0
2022-11-28 14:05:00,109.06,109.17,109.0,109.0,14584.0,108.4718,108.5812,108.4121,108.4121,14584.0
2022-11-28 14:10:00,109.01,109.07,108.98,108.99,9878.0,108.4221,108.4817,108.3922,108.4022,9878.0
2022-11-28 14:15:00,108.99,109.02,108.95,108.99,6441.0,108.4022,108.432,108.3624,108.4022,6441.0
2022-11-28 14:20:00,108.99,109.0,108.88,108.98,7109.0,108.4022,108.4121,108.2928,108.3922,7109.0
2022-11-28 14:25:00,108.98,109.05,108.94,109.04,8058.0,108.3922,108.4619,108.3524,108.4519,8058.0
2022-11-28 14:30:00,109.02,109.11,108.97,109.1,7907.0,108.432,108.5215,108.3823,108.5116,7907.0
2022-11-28 14:35:00,109.07,109.07,108.96,109.0,10591.0,108.4817,108.4817,108.3723,108.4121,10591.0
2022-11-28 14:40:00,109.02,109.26,109.02,109.19,11406.0,108.432,108.6707,108.432,108.6011,11406.0
2022-11-28 14:45:00,109.19,109.21,109.02,109.06,10572.0,108.6011,108.621,108.432,108.4718,10572.0
2022-11-28 14:50:00,109.04,109.13,109.04,109.11,5255.0,108.4519,108.5414,108.4519,108.5215,5255.0
2022-11-28 14:55:00,109.09,109.09,108.92,109.01,9030.0,108.5016,108.5016,108.3326,108.4221,9030.0
2022-11-28 15:00:00,109.0,109.07,108.92,108.95,10534.0,108.4121,108.4817,108.3326,108.3624,10534.0
2022-11-28 15:05:00,108.92,108.95,108.84,108.88,10351.0,108.3326,108.3624,108.253,108.2928,10351.0
2022-11-28 15:10:00,108.87,108.91,108.62,108.63,9189.0,108.2828,108.3226,108.0342,108.0441,9189.0
2022-11-28 15:15:00,108.64,108.68,108.58,108.64,12155.0,108.0541,108.0939,107.9944,108.0541,12155.0
2022-11-28 15:20:00,108.62,108.69,108.46,108.5,14976.0,108.0342,108.1038,107.875,107.9148,14976.0
2022-11-28 15:25:00,108.46,108.5,108.39,108.46,13052.0,107.875,107.9148,107.8054,107.875,13052.0
2022-11-28 15:30:00,108.47,108.59,108.42,108.55,19206.0,107.885,108.0043,107.8353,107.9646,19206.0
2022-11-28 15:35:00,108.58,108.67,108.57,108.59,14239.0,107.9944,108.0839,107.9844,108.0043,14239.0
2022-11-28 15:40:00,108.58,108.81,108.57,108.79,19177.0,107.9944,108.2232,107.9844,108.2033,19177.0
2022-11-28 15:45:00,108.8,108.85,108.66,108.69,22602.0,108.2132,108.2629,108.074,108.1038,22602.0
2022-11-28 15:50:00,108.72,108.89,108.72,108.89,30267.0,108.1336,108.3027,108.1336,108.3027,30267.0
2022-11-28 15:55:00,108.89,108.93,108.78,108.85,34608.0,108.3027,108.3425,108.1933,108.2629,34608.0
2022-11-29 09:30:00,109.52,110.9,109.3,110.81,47623.0,108.9293,110.3019,108.7105,110.2124,47623.0
2022-11-29 09:35:00,110.76,110.93,110.31,110.52,42027.0,110.1626,110.3317,109.7151,109.9239,42027.0
2022-11-29 09:40:00,110.58,110.7,109.97,110.01,53229.0,109.9836,110.103,109.3769,109.4167,53229.0
2022-11-29 09:45:00,109.99,110.04,109.52,109.76,43094.0,109.3968,109.4465,108.9293,109.168,43094.0
2022-11-29 09:50:00,109.76,110.04,109.62,109.84,22152.0,109.168,109.4465,109.0288,109.2476,22152.0
2022-11-29 09:55:00,109.77,109.78,109.37,109.63,26017.0,109.178,109.1879,108.7801,109.0387,26017.0
2022-11-29 10:00:00,109.63,109.85,109.52,109.57,21048.0,109.0387,109.2575,108.9293,108.9791,21048.0
2022-11-29 10:05:00,109.59,109.73,109.41,109.5,24984.0,108.9989,109.1382,108.8199,108.9094,24984.0
2022-11-29 10:10:00,109.54,109.65,109.15,109.33,25006.0,108.9492,109.0586,108.5613,108.7403,25006.0
2022-11-29 10:15:00,109.33,109.8,109.33,109.68,33297.0,108.7403,109.2078,108.7403,109.0885,33297.0
2022-11-29 10:20:00,109.7,109.85,109.66,109.85,29108.0,109.1084,109.2575,109.0686,109.2575,29108.0
2022-11-29 10:25:00,109.81,110.1,109.81,110.06,32287.0,109.2178,109.5062,109.2178,109.4664,32287.0
2022-11-29 10:30:00,110.08,110.11,109.87,109.98,23068.0,109.4863,109.5161,109.2774,109.3868,23068.0
2022-11-29 10:35:00,109.98,110.11,109.94,110.03,19270.0,109.3868,109.5161,109.3471,109.4366,19270.0
2022-11-29 10:40:00,110.02,110.07,109.7,109.93,26401.0,109.4266,109.4764,109.1084,109.3371,26401.0
2022-11-29 10:45:00,109.93,109.98,109.75,109.81,15779.0,109.3371,109.3868,109.1581,109.2178,15779.0
2022-11-29 10:50:00,109.78,109.89,109.46,109.48,11670.0,109.1879,109.2973,108.8696,108.8895,11670.0
2022-11-29 10:55:00,109.51,109.82,109.51,109.59,11478.0,108.9194,109.2277,108.9194,108.9989,11478.0
2022-11-29 11:00:00,109.62,109.76,109.17,109.22,14084.0,109.0288,109.168,108.5812,108.6309,14084.0
2022-11-29 11:05:00,109.25,109.26,108.77,108.77,23244.0,108.6608,108.6707,108.1834,108.1834,23244.0
2022-11-29 11:10:00,108.77,108.95,108.65,108.81,16163.0,108.1834,108.3624,108.064,108.2232,16163.0
2022-11-29 11:15:00,108.83,108.87,108.6,108.7,23668.0,108.243,108.2828,108.0143,108.1137,23668.0
2022-11-29 11:20:00,108.64,108.76,108.55,108.59,13223.0,108.0541,108.1734,107.9646,108.0043,13223.0
2022-11-29 11:25:00,108.59,108.89,108.58,108.89,17048.0,108.0043,108.3027,107.9944,108.3027,17048.0
2022-11-29 11:30:00,108.89,108.96,108.76,108.89,11232.0,108.3027,108.3723,108.1734,108.3027,11232.0
2022-11-29 11:35:00,108.88,109.08,108.84,109.08,14759.0,108.2928,108.4917,108.253,108.4917,14759.0
2022-11-29 11:40:00,109.06,109.06,108.84,108.94,9593.0,108.4718,108.4718,108.253,108.3524,9593.0
2022-11-29 11:45:00,108.96,108.96,108.84,108.88,9458.0,108.3723,108.3723,108.253,108.2928,9458.0
2022-11-29 11:50:00,108.9,108.96,108.77,108.95,11828.0,108.3127,108.3723,108.1834,108.3624,11828.0
2022-11-29 11:55:00,108.95,109.15,108.95,109.12,11432.0,108.3624,108.5613,108.3624,108.5315,11432.0
2022-11-29 12:00:00,109.12,109.19,109.08,109.13,10486.0,108.5315,108.6011,108.4917,108.5414,10486.0
2022-11-29 12:05:00,109.15,109.19,108.96,109.03,9606.0,108.5613,108.6011,108.3723,108.442,9606.0
2022-11-29 12:10:00,109.02,109.17,108.93,109.13,15507.0,108.432,108.5812,108.3425,108.5414,15507.0
2022-11-29 12:15:00,109.17,109.2,109.02,109.13,9892.0,108.5812,108.611,108.432,108.5414,9892.0
2022-11-29 12:20:00,109.14,109.14,109.01,109.08,8194.0,108.5514,108.5514,108.4221,108.4917,8194.0
2022-11-29 12:25:00,109.06,109.28,109.03,109.23,11872.0,108.4718,108.6906,108.442,108.6409,11872.0
2022-11-29 12:30:00,109.22,109.26,109.16,109.22,11130.0,108.6309,108.6707,108.5713,108.6309,11130.0
2022-11-29 12:35:00,109.22,109.55,109.12,109.47,12045.0,108.6309,108.9592,108.5315,108.8796,12045.0
2022-11-29 12:40:00,109.49,109.72,109.49,109.67,10089.0,108.8995,109.1282,108.8995,109.0785,10089.0
2022-11-29 12:45:00,109.68,109.72,109.53,109.61,13882.0,109.0885,109.1282,108.9393,109.0188,13882.0
2022-11-29 12:50:00,109.61,109.77,109.6,109.63,11514.0,109.0188,109.178,109.0089,109.0387,11514.0
2022-11-29 12:55:00,109.61,109.7,109.55,109.56,8673.0,109.0188,109.1084,108.9592,108.9691,8673.0
2022-11-29 13:00:00,109.56,109.56,109.34,109.43,7410.0,108.9691,108.9691,108.7503,108.8398,7410.0
2022-11-29 13:05:00,109.4,109.45,109.33,109.33,10907.0,108.81,108.8597,108.7403,108.7403,10907.0
2022-11-29 13:10:00,109.34,109.44,109.29,109.44,8508.0,108.7503,108.8498,108.7006,108.8498,8508.0
2022-11-29 13:15:00,109.43,109.45,109.15,109.28,17603.0,108.8398,108.8597,108.5613,108.6906,17603.0
2022-11-29 13:20:00,109.28,109.28,109.08,109.11,10598.0,108.6906,108.6906,108.4917,108.5215,10598.0
2022-11-29 13:25:00,109.1,109.1,108.86,108.86,11970.0,108.5116,108.5116,108.2729,108.2729,11970.0
2022-11-29 13:30:00,108.85,108.91,108.78,108.88,13277.0,108.2629,108.3226,108.1933,108.2928,13277.0
2022-11-29 13:35:00,108.88,109.13,108.88,109.07,8753.0,108.2928,108.5414,108.2928,108.4817,8753.0
2022-11-29 13:40:00,109.08,109.16,109.01,109.16,10066.0,108.4917,108.5713,108.4221,108.5713,10066.0
2022-11-29 13:45:00,109.17,109.33,109.15,109.28,9595.0,108.5812,108.7403,108.5613,108.6906,9595.0
2022-11-29 13:50:00,109.24,109.35,109.18,109.34,9628.0,108.6508,108.7602,108.5912,108.7503,9628.0
2022-11-29 13:55:00,109.36,109.42,109.35,109.41,8273.0,108.7702,108.8299,108.7602,108.8199,8273.0
2022-11-29 14:00:00,109.42,109.64,109.42,109.58,14553.0,108.8299,109.0487,108.8299,108.989,14553.0
2022-11-29 14:05:00,109.59,109.69,109.48,109.64,12271.0,108.9989,109.0984,108.8895,109.0487,12271.0
2022-11-29 14:10:00,109.62,109.66,109.58,109.63,8659.0,109.0288,109.0686,108.989,109.0387,8659.0
2022-11-29 14:15:00,109.7,109.85,109.67,109.8,23409.0,109.1084,109.2575,109.0785,109.2078,23409.0
2022-11-29 14:20:00,109.79,109.87,109.69,109.71,14570.0,109.1979,109.2774,109.0984,109.1183,14570.0
2022-11-29 14:25:00,109.72,109.77,109.61,109.7,10272.0,109.1282,109.178,109.0188,109.1084,10272.0
2022-11-29 14:30:00,109.69,109.69,109.41,109.6,15334.0,109.0984,109.0984,108.8199,109.0089,15334.0
2022-11-29 14:35:00,109.57,109.75,109.53,109.75,18992.0,108.9791,109.1581,108.9393,109.1581,18992.0
2022-11-29 14:40:00,109.85,109.94,109.72,109.77,16009.0,109.2575,109.3471,109.1282,109.178,16009.0
2022-11-29 14:45:00,109.79,109.88,109.71,109.71,16011.0,109.1979,109.2874,109.1183,109.1183,16011.0
2022-11-29 14:50:00,109.72,109.91,109.72,109.86,8983.0,109.1282,109.3172,109.1282,109.2675,8983.0
2022-11-29 14:55:00,109.86,109.97,109.86,109.96,10565.0,109.2675,109.3769,109.2675,109.3669,10565.0
2022-11-29 15:00:00,109.95,110.08,109.73,109.73,11912.0,109.357,109.4863,109.1382,109.1382,11912.0
2022-11-29 15:05:00,109.74,110.11,109.74,110.08,11691.0,109.1481,109.5161,109.1481,109.4863,11691.0
2022-11-29 15:10:00,110.06,110.06,109.84,109.9,8960.0,109.4664,109.4664,109.2476,109.3073,8960.0
2022-11-29 15:15:00,109.94,109.94,109.85,109.91,15760.0,109.3471,109.3471,109.2575,109.3172,15760.0
2022-11-29 15:20:00,109.94,110.06,109.78,109.8,12710.0,109.3471,109.4664,109.1879,109.2078,12710.0
2022-11-29 15:25:00,109.81,110.03,109.73,109.98,12610.0,109.2178,109.4366,109.1382,109.3868,12610.0
2022-11-29 15:30:00,109.97,110.15,109.79,110.05,16972.0,109.3769,109.5559,109.1979,109.4565,16972.0
2022-11-29 15:35:00,110.06,110.12,109.81,109.86,18553.0,109.4664,109.5261,109.2178,109.2675,18553.0
2022-11-29 15:40:00,109.83,109.94,109.7,109.7,12257.0,109.2376,109.3471,109.1084,109.1084,12257.0
2022-11-29 15:45:00,109.7,109.73,109.52,109.63,16055.0,109.1084,109.1382,108.9293,109.0387,16055.0
2022-11-29 15:50:00,109.7,109.7,109.37,109.37,26577.0,109.1084,109.1084,108.7801,108.7801,26577.0
2022-11-29 15:55:00,109.37,109.48,109.36,109.46,29616.0,108.7801,108.8895,108.7702,108.8696,29616.0
2022-11-30 09:30:00,109.57,110.63,109.53,110.42,44635.0,108.9791,110.0333,108.9393,109.8245,44635.0
2022-11-30 09:35:00,110.4,110.6,109.85,110.17,32891.0,109.8046,110.0035,109.2575,109.5758,32891.0
2022-11-30 09:40:00,110.15,110.38,109.6,110.29,36987.0,109.5559,109.7847,109.0089,109.6952,36987.0
2022-11-30 09:45:00,110.25,110.25,109.72,109.86,30599.0,109.6554,109.6554,109.1282,109.2675,30599.0
2022-11-30 09:50:00,109.87,110.11,109.7,110.1,24916.0,109.2774,109.5161,109.1084,109.5062,24916.0
2022-11-30 09:55:00,110.12,110.32,110.03,110.2,24565.0,109.5261,109.725,109.4366,109.6057,24565.0
2022-11-30 10:00:00,110.19,110.3,109.63,110.26,25352.0,109.5957,109.7051,109.0387,109.6653,25352.0
2022-11-30 10:05:00,110.22,110.73,110.17,110.65,26315.0,109.6255,110.1328,109.5758,110.0532,26315.0
2022-11-30 10:10:00,110.62,110.87,110.48,110.54,21351.0,110.0234,110.272,109.8841,109.9438,21351.0
2022-11-30 10:15:00,110.54,110.86,110.49,110.75,20287.0,109.9438,110.2621,109.8941,110.1527,20287.0
2022-11-30 10:20:00,110.82,111.13,110.82,111.1,33335.0,110.2223,110.5306,110.2223,110.5008,33335.0
2022-11-30 10:25:00,111.06,111.07,110.74,110.86,16523.0,110.461,110.471,110.1427,110.2621,16523.0
2022-11-30 10:30:00,110.84,110.85,110.58,110.72,14751.0,110.2422,110.2521,109.9836,110.1228,14751.0
2022-11-30 10:35:00,110.71,110.74,110.57,110.61,13072.0,110.1129,110.1427,109.9737,110.0134,13072.0
2022-11-30 10:40:00,110.65,110.98,110.64,110.93,35967.0,110.0532,110.3814,110.0433,110.3317,35967.0
2022-11-30 10:45:00,110.92,111.08,110.84,111.07,31855.0,110.3218,110.4809,110.2422,110.471,31855.0
2022-11-30 10:50:00,111.04,111.06,110.85,110.86,18811.0,110.4411,110.461,110.2521,110.2621,18811.0
2022-11-30 10:55:00,110.89,110.93,110.8,110.84,21370.0,110.2919,110.3317,110.2024,110.2422,21370.0
2022-11-30 11:00:00,110.85,111.26,110.85,111.15,22046.0,110.2521,110.6599,110.2521,110.5505,22046.0
2022-11-30 11:05:00,111.17,111.75,111.17,111.73,26579.0,110.5704,111.1473,110.5704,111.1274,26579.0
2022-11-30 11:10:00,111.72,112.07,111.6,111.86,21652.0,111.1175,111.4656,110.9981,111.2567,21652.0
2022-11-30 11:15:00,111.86,111.86,111.57,111.75,21165.0,111.2567,111.2567,110.9683,111.1473,21165.0
2022-11-30 11:20:00,111.76,111.91,111.65,111.75,14068.0,111.1572,111.3064,111.0478,111.1473,14068.0
2022-11-30 11:25:00,111.72,111.94,111.72,111.8,9709.0,111.1175,111.3363,111.1175,111.197,9709.0
2022-11-30 11:30:00,111.8,113.08,111.8,112.06,80736.0,111.197,112.4701,111.197,111.4556,80736.0
2022-11-30 11:35:00,112.11,112.11,111.65,111.86,26504.0,111.5054,111.5054,111.0478,111.2567,26504.0
2022-11-30 11:40:00,111.83,111.92,111.74,111.77,11232.0,111.2269,111.3164,111.1373,111.1672,11232.0
2022-11-30 11:45:00,111.67,111.94,111.65,111.91,13965.0,111.0677,111.3363,111.0478,111.3064,13965.0
2022-11-30 11:50:00,111.98,111.98,111.53,111.58,23622.0,111.3761,111.3761,110.9285,110.9782,23622.0
2022-11-30 11:55:00,111.6,111.79,111.51,111.75,15416.0,110.9981,111.1871,110.9086,111.1473,15416.0
2022-11-30 12:00:00,111.75,111.83,111.64,111.81,7911.0,111.1473,111.2269,111.0379,111.207,7911.0
2022-11-30 12:05:00,111.82,111.87,111.66,111.76,10505.0,111.2169,111.2666,111.0578,111.1572,10505.0
2022-11-30 12:10:00,111.77,111.89,111.57,111.6,9565.0,111.1672,111.2865,110.9683,110.9981,9565.0
2022-11-30 12:15:00,111.56,111.59,111.21,111.29,13670.0,110.9583,110.9882,110.6102,110.6898,13670.0
2022-11-30 12:20:00,111.28,111.28,111.07,111.2,12125.0,110.6798,110.6798,110.471,110.6003,12125.0
2022-11-30 12:25:00,111.19,111.33,111.18,111.24,5036.0,110.5903,110.7296,110.5804,110.64,5036.0
2022-11-30 12:30:00,111.25,111.25,111.04,111.16,9996.0,110.65,110.65,110.4411,110.5605,9996.0
2022-11-30 12:35:00,111.17,111.17,110.92,111.02,10689.0,110.5704,110.5704,110.3218,110.4212,10689.0
2022-11-30 12:40:00,111.03,111.1,110.96,111.0,13000.0,110.4312,110.5008,110.3616,110.4013,13000.0
2022-11-30 12:45:00,111.0,111.18,110.97,111.18,7632.0,110.4013,110.5804,110.3715,110.5804,7632.0
2022-11-30 12:50:00,111.19,111.26,111.14,111.19,11572.0,110.5903,110.6599,110.5406,110.5903,11572.0
2022-11-30 12:55:00,111.18,111.18,110.9,110.95,13728.0,110.5804,110.5804,110.3019,110.3516,13728.0
2022-11-30 13:00:00,110.94,111.3,110.92,111.29,11759.0,110.3417,110.6997,110.3218,110.6898,11759.0
2022-11-30 13:05:00,111.3,111.5,111.27,111.49,13598.0,110.6997,110.8986,110.6699,110.8887,13598.0
2022-11-30 13:10:00,111.46,111.54,111.4,111.46,11899.0,110.8589,110.9384,110.7992,110.8589,11899.0
2022-11-30 13:15:00,111.46,111.54,111.37,111.39,8868.0,110.8589,110.9384,110.7693,110.7892,8868.0
2022-11-30 13:20:00,111.37,111.52,111.35,111.51,8547.0,110.7693,110.9185,110.7495,110.9086,8547.0
2022-11-30 13:25:00,111.51,111.71,111.51,111.67,10140.0,110.9086,111.1075,110.9086,111.0677,10140.0
2022-11-30 13:30:00,111.67,112.67,111.46,112.23,50514.0,111.0677,112.0623,110.8589,111.6247,50514.0
2022-11-30 13:35:00,112.25,113.35,112.25,113.14,25049.0,111.6446,112.7387,111.6446,112.5298,25049.0
2022-11-30 13:40:00,113.21,113.25,112.74,112.94,23388.0,112.5994,112.6392,112.132,112.3309,23388.0
2022-11-30 13:45:00,112.92,113.11,112.42,112.98,29191.0,112.311,112.5,111.8137,112.3707,29191.0
2022-11-30 13:50:00,112.97,113.09,112.77,113.04,16518.0,112.3607,112.4801,112.1618,112.4303,16518.0
2022-11-30 13:55:00,113.05,114.24,113.05,114.0,37572.0,112.4403,113.6239,112.4403,113.3852,37572.0
2022-11-30 14:00:00,113.98,114.85,113.98,114.62,44407.0,113.3653,114.2306,113.3653,114.0018,44407.0
2022-11-30 14:05:00,114.63,114.96,114.51,114.57,43318.0,114.0118,114.34,113.8924,113.9521,43318.0
2022-11-30 14:10:00,114.51,115.06,114.5,114.96,25803.0,113.8924,114.4394,113.8825,114.34,25803.0
2022-11-30 14:15:00,115.0,116.17,114.93,116.06,43844.0,114.3798,115.5435,114.3101,115.434,43844.0
2022-11-30 14:20:00,116.15,116.83,116.03,116.7,64194.0,115.5236,116.1999,115.4042,116.0706,64194.0
2022-11-30 14:25:00,116.69,116.92,116.37,116.69,48000.0,116.0607,116.2894,115.7424,116.0607,48000.0
2022-11-30 14:30:00,116.73,116.74,116.04,116.24,39243.0,116.1004,116.1104,115.4142,115.6131,39243.0
2022-11-30 14:35:00,116.16,116.31,116.14,116.25,36412.0,115.5335,115.6827,115.5136,115.623,36412.0
2022-11-30 14:40:00,116.25,116.33,116.16,116.29,29245.0,115.623,115.7026,115.5335,115.6628,29245.0
2022-11-30 14:45:00,116.23,116.6,116.21,116.43,34800.0,115.6031,115.9711,115.5832,115.8021,34800.0
2022-11-30 14:50:00,116.45,116.86,116.39,116.65,18547.0,115.8219,116.2297,115.7623,116.0209,18547.0
2022-11-30 14:55:00,116.67,116.7,116.32,116.5,13547.0,116.0408,116.0706,115.6926,115.8717,13547.0
2022-11-30 15:00:00,116.49,116.58,116.17,116.45,18851.0,115.8617,115.9512,115.5435,115.8219,18851.0
2022-11-30 15:05:00,116.43,116.86,116.26,116.81,22061.0,115.8021,116.2297,115.633,116.18,22061.0
2022-11-30 15:10:00,116.85,116.91,116.76,116.87,13796.0,116.2198,116.2795,116.1303,116.2397,13796.0
2022-11-30 15:15:00,116.88,117.28,116.78,117.16,26386.0,116.2496,116.6475,116.1502,116.5281,26386.0
2022-11-30 15:20:00,117.19,117.47,117.18,117.21,22510.0,116.558,116.8364,116.548,116.5778,22510.0
2022-11-30 15:25:00,117.16,117.47,117.11,117.4,26171.0,116.5281,116.8364,116.4784,116.7668,26171.0
2022-11-30 15:30:00,117.4,117.75,117.38,117.68,39112.0,116.7668,117.1149,116.7469,117.0453,39112.0
2022-11-30 15:35:00,117.66,117.81,117.37,117.53,64155.0,117.0254,117.1746,116.737,116.8961,64155.0
2022-11-30 15:40:00,117.46,117.55,117.39,117.4,63018.0,116.8265,116.916,116.7569,116.7668,63018.0
2022-11-30 15:45:00,117.42,117.58,117.32,117.38,85826.0,116.7867,116.9459,116.6873,116.7469,85826.0
2022-11-30 15:50:00,117.37,117.82,117.26,117.67,90312.0,116.737,117.1846,116.6276,117.0354,90312.0
2022-11-30 15:55:00,117.68,118.12,117.68,118.12,73409.0,117.0453,117.4829,117.0453,117.4829,73409.0
2022-12-01 09:30:00,119.17,120.58,118.44,120.46,101862.0,118.5273,119.9297,117.8012,119.8103,101862.0
2022-12-01 09:35:00,120.49,120.83,119.93,120.0,57002.0,119.8402,120.1783,119.2832,119.3528,57002.0
2022-12-01 09:40:00,119.97,120.18,119.48,120.12,66106.0,119.323,119.5318,118.8356,119.4722,66106.0
2022-12-01 09:45:00,120.16,120.76,120.16,120.45,64489.0,119.5119,120.1087,119.5119,119.8004,64489.0
2022-12-01 09:50:00,120.47,120.5,119.79,119.9,82846.0,119.8203,119.8501,119.1439,119.2533,82846.0
2022-12-01 09:55:00,119.87,120.29,119.76,119.83,32937.0,119.2235,119.6412,119.1141,119.1837,32937.0
2022-12-01 10:00:00,119.86,120.13,119.68,120.13,36578.0,119.2136,119.4821,119.0345,119.4821,36578.0
2022-12-01 10:05:00,120.14,120.59,119.75,119.84,30853.0,119.492,119.9396,119.1041,119.1937,30853.0
2022-12-01 10:10:00,119.81,119.86,118.85,118.94,41513.0,119.1638,119.2136,118.209,118.2985,41513.0
2022-12-01 10:15:00,118.94,119.17,118.63,118.81,39296.0,118.2985,118.5273,117.9902,118.1692,39296.0
2022-12-01 10:20:00,118.81,119.07,118.68,118.77,31486.0,118.1692,118.4278,118.0399,118.1294,31486.0
2022-12-01 10:25:00,118.69,119.19,118.69,118.78,22160.0,118.0499,118.5472,118.0499,118.1394,22160.0
2022-12-01 10:30:00,118.82,119.28,118.48,119.23,25747.0,118.1792,118.6367,117.841,118.587,25747.0
2022-12-01 10:35:00,119.26,119.58,119.09,119.54,19738.0,118.6168,118.9351,118.4477,118.8953,19738.0
2022-12-01 10:40:00,119.53,119.59,119.22,119.56,18956.0,118.8853,118.945,118.577,118.9152,18956.0
2022-12-01 10:45:00,119.67,119.94,119.55,119.89,14869.0,119.0246,119.2931,118.9052,119.2434,14869.0
2022-12-01 10:50:00,119.93,120.33,119.85,120.1,25065.0,119.2832,119.681,119.2036,119.4523,25065.0
2022-12-01 10:55:00,120.1,120.71,120.06,120.63,22381.0,119.4523,120.059,119.4125,119.9794,22381.0
2022-12-01 11:00:00,120.65,120.67,120.27,120.3,15308.0,119.9993,120.0192,119.6213,119.6512,15308.0
2022-12-01 11:05:00,120.27,120.48,120.09,120.24,14772.0,119.6213,119.8302,119.4423,119.5915,14772.0
2022-12-01 11:10:00,120.24,120.29,119.95,119.96,15629.0,119.5915,119.6412,119.3031,119.313,15629.0
2022-12-01 11:15:00,119.98,120.0,119.24,119.36,18572.0,119.3329,119.3528,118.5969,118.7163,18572.0
2022-12-01 11:20:00,119.32,119.73,119.3,119.57,12611.0,118.6765,119.0843,118.6566,118.9251,12611.0
2022-12-01 11:25:00,119.56,119.69,119.5,119.51,11943.0,118.9152,119.0445,118.8555,118.8654,11943.0
2022-12-01 11:30:00,119.52,119.84,119.52,119.84,14315.0,118.8754,119.1937,118.8754,119.1937,14315.0
2022-12-01 11:35:00,119.86,120.04,119.55,119.75,13682.0,119.2136,119.3926,118.9052,119.1041,13682.0
2022-12-01 11:40:00,119.72,119.9,119.59,119.6,9353.0,119.0743,119.2533,118.945,118.955,9353.0
2022-12-01 11:45:00,119.65,119.8,119.33,119.33,10334.0,119.0047,119.1539,118.6864,118.6864,10334.0
2022-12-01 11:50:00,119.42,119.78,119.21,119.58,15621.0,118.7759,119.134,118.5671,118.9351,15621.0
2022-12-01 11:55:00,119.6,119.77,119.49,119.73,11322.0,118.955,119.124,118.8455,119.0843,11322.0
2022-12-01 12:00:00,119.73,119.81,119.21,119.28,13996.0,119.0843,119.1638,118.5671,118.6367,13996.0
2022-12-01 12:05:00,119.33,119.33,119.08,119.15,12766.0,118.6864,118.6864,118.4378,118.5074,12766.0
2022-12-01 12:10:00,119.11,119.37,119.02,119.29,13073.0,118.4676,118.7262,118.3781,118.6466,13073.0
2022-12-01 12:15:00,119.26,119.55,119.21,119.51,18100.0,118.6168,118.9052,118.5671,118.8654,18100.0
2022-12-01 12:20:00,119.53,119.84,119.51,119.72,13019.0,118.8853,119.1937,118.8654,119.0743,13019.0
2022-12-01 12:25:00,119.75,119.95,119.72,119.93,11863.0,119.1041,119.3031,119.0743,119.2832,11863.0
2022-12-01 12:30:00,119.94,120.22,119.93,120.17,10153.0,119.2931,119.5716,119.2832,119.5219,10153.0
2022-12-01 12:35:00,120.16,120.27,120.09,120.27,10425.0,119.5119,119.6213,119.4423,119.6213,10425.0
2022-12-01 12:40:00,120.28,120.33,120.08,120.22,9815.0,119.6313,119.681,119.4324,119.5716,9815.0
2022-12-01 12:45:00,120.24,120.31,119.92,119.99,13304.0,119.5915,119.6611,119.2732,119.3429,13304.0
2022-12-01 12:50:00,119.99,120.23,119.99,120.07,7958.0,119.3429,119.5816,119.3429,119.4224,7958.0
2022-12-01 12:55:00,120.17,120.17,119.88,119.97,9685.0,119.5219,119.5219,119.2334,119.323,9685.0
2022-12-01 13:00:00,119.99,120.09,119.97,120.06,13220.0,119.3429,119.4423,119.323,119.4125,13220.0
2022-12-01 13:05:00,120.09,120.43,120.08,120.32,38915.0,119.4423,119.7805,119.4324,119.6711,38915.0
2022-12-01 13:10:00,120.36,120.38,120.19,120.27,8746.0,119.7109,119.7307,119.5418,119.6213,8746.0
2022-12-01 13:15:00,120.23,120.23,119.65,119.8,20607.0,119.5816,119.5816,119.0047,119.1539,20607.0
2022-12-01 13:20:00,119.84,120.08,119.76,120.03,8499.0,119.1937,119.4324,119.1141,119.3826,8499.0
2022-12-01 13:25:00,120.04,120.19,119.99,120.0,9822.0,119.3926,119.5418,119.3429,119.3528,9822.0
2022-12-01 13:30:00,120.02,120.42,119.95,120.38,12742.0,119.3727,119.7705,119.3031,119.7307,12742.0
2022-12-01 13:35:00,120.42,120.5,120.29,120.33,12169.0,119.7705,119.8501,119.6412,119.681,12169.0
2022-12-01 13:40:00,120.35,120.45,120.23,120.38,9389.0,119.7009,119.8004,119.5816,119.7307,9389.0
2022-12-01 13:45:00,120.32,120.48,120.14,120.17,9801.0,119.6711,119.8302,119.492,119.5219,9801.0
2022-12-01 13:50:00,120.17,120.2,120.0,120.08,9573.0,119.5219,119.5517,119.3528,119.4324,9573.0
2022-12-01 13:55:00,120.08,120.15,120.0,120.14,8958.0,119.4324,119.502,119.3528,119.492,8958.0
2022-12-01 14:00:00,120.16,120.16,119.87,119.89,10510.0,119.5119,119.5119,119.2235,119.2434,10510.0
2022-12-01 14:05:00,119.94,120.0,119.79,119.87,11229.0,119.2931,119.3528,119.1439,119.2235,11229.0
2022-12-01 14:10:00,119.86,120.13,119.83,120.11,10454.0,119.2136,119.4821,119.1837,119.4622,10454.0
2022-12-01 14:15:00,120.1,120.19,120.03,120.12,10931.0,119.4523,119.5418,119.3826,119.4722,10931.0
2022-12-01 14:20:00,120.13,120.13,119.95,120.01,9607.0,119.4821,119.4821,119.3031,119.3627,9607.0
2022-12-01 14:25:00,120.02,120.17,119.9,120.02,9167.0,119.3727,119.5219,119.2533,119.3727,9167.0
2022-12-01 14:30:00,120.04,120.18,119.89,120.16,10496.0,119.3926,119.5318,119.2434,119.5119,10496.0
2022-12-01 14:35:00,120.18,120.2,120.11,120.16,8431.0,119.5318,119.5517,119.4622,119.5119,8431.0
2022-12-01 14:40:00,120.16,120.43,120.16,120.18,10987.0,119.5119,119.7805,119.5119,119.5318,10987.0
2022-12-01 14:45:00,120.18,120.44,120.14,120.44,10023.0,119.5318,119.7904,119.492,119.7904,10023.0
2022-12-01 14:50:00,120.44,120.57,120.39,120.44,9528.0,119.7904,119.9197,119.7407,119.7904,9528.0
2022-12-01 14:55:00,120.43,120.8,120.43,120.79,30211.0,119.7805,120.1485,119.7805,120.1385,30211.0
2022-12-01 15:00:00,120.8,120.84,120.74,120.81,9786.0,120.1485,120.1883,120.0888,120.1584,9786.0
2022-12-01 15:05:00,120.79,121.16,120.79,121.01,23717.0,120.1385,120.5065,120.1385,120.3574,23717.0
2022-12-01 15:10:00,120.99,121.18,120.79,120.79,13755.0,120.3375,120.5264,120.1385,120.1385,13755.0
2022-12-01 15:15:00,120.8,120.87,120.45,120.62,18413.0,120.1485,120.2181,119.8004,119.9695,18413.0
2022-12-01 15:20:00,120.63,120.7,120.44,120.61,14018.0,119.9794,120.049,119.7904,119.9595,14018.0
2022-12-01 15:25:00,120.62,120.67,119.2,120.38,89383.0,119.9695,120.0192,118.5571,119.7307,89383.0
2022-12-01 15:30:00,120.43,120.58,120.29,120.39,19330.0,119.7805,119.9297,119.6412,119.7407,19330.0
2022-12-01 15:35:00,120.42,120.57,120.25,120.44,12541.0,119.7705,119.9197,119.6015,119.7904,12541.0
2022-12-01 15:40:00,120.46,120.77,120.36,120.77,17981.0,119.8103,120.1186,119.7109,120.1186,17981.0
2022-12-01 15:45:00,120.76,120.88,120.5,120.56,22176.0,120.1087,120.2281,119.8501,119.9098,22176.0
2022-12-01 15:50:00,120.57,120.75,120.54,120.67,20446.0,119.9197,120.0988,119.8899,120.0192,20446.0
2022-12-01 15:55:00,120.65,120.65,120.38,120.45,26463.0,119.9993,119.9993,119.7307,119.8004,26463.0
2022-12-02 09:30:00,117.81,119.82,117.61,119.58,64505.0,117.1746,119.1738,116.9757,118.9351,64505.0
2022-12-02 09:35:00,119.6,119.66,119.01,119.2,49180.0,118.955,119.0146,118.3681,118.5571,49180.0
2022-12-02 09:40:00,119.16,119.3,118.89,119.05,42185.0,118.5173,118.6566,118.2488,118.4079,42185.0
2022-12-02 09:45:00,118.98,119.81,118.85,119.43,50366.0,118.3383,119.1638,118.209,118.7859,50366.0
2022-12-02 09:50:00,119.42,119.77,119.3,119.6,35953.0,118.7759,119.124,118.6566,118.955,35953.0
2022-12-02 09:55:00,119.62,120.13,119.59,119.99,34851.0,118.9748,119.4821,118.945,119.3429,34851.0
2022-12-02 10:00:00,120.02,120.39,119.83,120.16,19954.0,119.3727,119.7407,119.1837,119.5119,19954.0
2022-12-02 10:05:00,120.09,120.99,119.87,120.82,31821.0,119.4423,120.3375,119.2235,120.1684,31821.0
2022-12-02 10:10:00,120.78,122.11,120.78,121.94,67964.0,120.1286,121.4514,120.1286,121.2823,67964.0
2022-12-02 10:15:00,121.95,122.13,121.79,122.0,49266.0,121.2923,121.4713,121.1331,121.342,49266.0
2022-12-02 10:20:00,122.01,122.17,121.17,121.41,42726.0,121.352,121.5111,120.5165,120.7552,42726.0
2022-12-02 10:25:00,121.39,121.8,121.3,121.43,40366.0,120.7353,121.1431,120.6458,120.7751,40366.0
2022-12-02 10:30:00,121.41,121.99,121.25,121.97,29038.0,120.7552,121.3321,120.5961,121.3122,29038.0
2022-12-02 10:35:00,121.95,121.95,121.52,121.8,23465.0,121.2923,121.2923,120.8646,121.1431,23465.0
2022-12-02 10:40:00,121.8,122.14,121.68,122.14,37195.0,121.1431,121.4813,121.0237,121.4813,37195.0
2022-12-02 10:45:00,122.11,122.27,121.93,122.22,22335.0,121.4514,121.6106,121.2724,121.5608,22335.0
2022-12-02 10:50:00,122.23,122.33,121.87,122.0,17930.0,121.5708,121.6702,121.2127,121.342,17930.0
2022-12-02 10:55:00,121.94,121.95,121.59,121.67,18851.0,121.2823,121.2923,120.9342,121.0138,18851.0
2022-12-02 11:00:00,121.68,121.86,121.45,121.48,18146.0,121.0237,121.2028,120.795,120.8248,18146.0
2022-12-02 11:05:00,121.51,121.64,121.3,121.3,16795.0,120.8547,120.984,120.6458,120.6458,16795.0
2022-12-02 11:10:00,121.28,121.41,121.13,121.31,14969.0,120.6259,120.7552,120.4767,120.6557,14969.0
2022-12-02 11:15:00,121.26,121.32,121.08,121.31,16263.0,120.606,120.6657,120.427,120.6557,16263.0
2022-12-02 11:20:00,121.29,121.69,121.27,121.68,12645.0,120.6358,121.0337,120.6159,121.0237,12645.0
2022-12-02 11:25:00,121.65,122.18,121.65,122.17,17736.0,120.9939,121.521,120.9939,121.5111,17736.0
2022-12-02 11:30:00,122.18,122.23,122.0,122.22,12003.0,121.521,121.5708,121.342,121.5608,12003.0
2022-12-02 11:35:00,122.22,122.26,122.0,122.15,15385.0,121.5608,121.6006,121.342,121.4912,15385.0
2022-12-02 11:40:00,122.12,122.77,122.12,122.77,15017.0,121.4614,122.1079,121.4614,122.1079,15017.0
2022-12-02 11:45:00,122.81,123.05,122.76,122.84,18737.0,122.1476,122.3863,122.0979,122.1775,18737.0
2022-12-02 11:50:00,122.81,122.94,122.62,122.94,18603.0,122.1476,122.2769,121.9587,122.2769,18603.0
2022-12-02 11:55:00,122.99,123.1,122.76,122.78,18553.0,122.3267,122.4361,122.0979,122.1178,18553.0
2022-12-02 12:00:00,122.77,122.79,122.51,122.65,21967.0,122.1079,122.1278,121.8493,121.9885,21967.0
2022-12-02 12:05:00,122.56,122.83,122.4,122.65,18200.0,121.899,122.1675,121.7399,121.9885,18200.0
2022-12-02 12:10:00,122.67,123.0,122.67,123.0,15658.0,122.0084,122.3366,122.0084,122.3366,15658.0
2022-12-02 12:15:00,123.0,123.04,122.8,122.85,20321.0,122.3366,122.3764,122.1377,122.1874,20321.0
2022-12-02 12:20:00,122.83,122.83,122.59,122.71,13929.0,122.1675,122.1675,121.9288,122.0482,13929.0
2022-12-02 12:25:00,122.71,122.74,122.5,122.59,11181.0,122.0482,122.078,121.8393,121.9288,11181.0
2022-12-02 12:30:00,122.54,122.74,122.42,122.52,8291.0,121.8791,122.078,121.7597,121.8592,8291.0
2022-12-02 12:35:00,122.51,122.51,122.0,122.0,10581.0,121.8493,121.8493,121.342,121.342,10581.0
2022-12-02 12:40:00,121.97,122.2,121.91,122.19,13266.0,121.3122,121.5409,121.2525,121.531,13266.0
2022-12-02 12:45:00,122.18,122.32,122.11,122.29,13405.0,121.521,121.6603,121.4514,121.6304,13405.0
2022-12-02 12:50:00,122.27,122.68,122.25,122.57,12322.0,121.6106,122.0183,121.5907,121.9089,12322.0
2022-12-02 12:55:00,122.57,122.66,122.47,122.56,15139.0,121.9089,121.9985,121.8095,121.899,15139.0
2022-12-02 13:00:00,122.56,122.92,122.4,122.68,21527.0,121.899,122.2571,121.7399,122.0183,21527.0
2022-12-02 13:05:00,122.67,122.67,122.04,122.04,15530.0,122.0084,122.0084,121.3818,121.3818,15530.0
2022-12-02 13:10:00,122.02,122.23,122.02,122.1,14901.0,121.3619,121.5708,121.3619,121.4415,14901.0
2022-12-02 13:15:00,122.12,122.44,122.06,122.42,29073.0,121.4614,121.7796,121.4017,121.7597,29073.0
2022-12-02 13:20:00,122.42,122.62,122.38,122.51,9971.0,121.7597,121.9587,121.72,121.8493,9971.0
2022-12-02 13:25:00,122.52,122.65,122.32,122.42,13014.0,121.8592,121.9885,121.6603,121.7597,13014.0
2022-12-02 13:30:00,122.43,122.73,122.43,122.6,18293.0,121.7697,122.0681,121.7697,121.9388,18293.0
2022-12-02 13:35:00,122.58,122.61,122.33,122.5,12547.0,121.9189,121.9487,121.6702,121.8393,12547.0
2022-12-02 13:40:00,122.52,122.53,122.4,122.48,10059.0,121.8592,121.8692,121.7399,121.8194,10059.0
2022-12-02 13:45:00,122.47,122.61,122.43,122.55,9000.0,121.8095,121.9487,121.7697,121.889,9000.0
2022-12-02 13:50:00,122.53,122.65,122.48,122.6,9350.0,121.8692,121.9885,121.8194,121.9388,9350.0
2022-12-02 13:55:00,122.59,122.59,122.36,122.44,12030.0,121.9288,121.9288,121.7001,121.7796,12030.0
2022-12-02 14:00:00,122.43,122.51,122.38,122.47,12208.0,121.7697,121.8493,121.72,121.8095,12208.0
2022-12-02 14:05:00,122.47,122.47,122.1,122.2,21656.0,121.8095,121.8095,121.4415,121.5409,21656.0
2022-12-02 14:10:00,122.24,122.43,122.22,122.4,18339.0,121.5807,121.7697,121.5608,121.7399,18339.0
2022-12-02 14:15:00,122.41,122.48,122.38,122.44,11687.0,121.7498,121.8194,121.72,121.7796,11687.0
2022-12-02 14:20:00,122.45,122.86,122.44,122.82,17210.0,121.7896,122.1974,121.7796,122.1576,17210.0
2022-12-02 14:25:00,122.8,123.27,122.79,123.18,26968.0,122.1377,122.6052,122.1278,122.5156,26968.0
2022-12-02 14:30:00,123.18,123.6,123.15,123.58,25120.0,122.5156,122.9334,122.4858,122.9135,25120.0
2022-12-02 14:35:00,123.57,123.57,123.05,123.14,14898.0,122.9035,122.9035,122.3863,122.4759,14898.0
2022-12-02 14:40:00,123.15,123.15,122.87,122.89,15135.0,122.4858,122.4858,122.2073,122.2272,15135.0
2022-12-02 14:45:00,122.88,123.12,122.84,123.12,20015.0,122.2173,122.456,122.1775,122.456,20015.0
2022-12-02 14:50:00,123.1,123.5,123.03,123.39,16801.0,122.4361,122.8339,122.3665,122.7245,16801.0
2022-12-02 14:55:00,123.39,123.49,123.28,123.49,18173.0,122.7245,122.824,122.6151,122.824,18173.0
2022-12-02 15:00:00,123.5,123.66,123.3,123.62,15387.0,122.8339,122.9931,122.635,122.9533,15387.0
2022-12-02 15:05:00,123.63,123.99,123.5,123.99,19282.0,122.9632,123.3213,122.8339,123.3213,19282.0
2022-12-02 15:10:00,123.96,124.0,123.81,123.93,20211.0,123.2914,123.3312,123.1423,123.2616,20211.0
2022-12-02 15:15:00,123.95,124.04,123.7,123.88,37449.0,123.2815,123.371,123.0328,123.2119,37449.0
2022-12-02 15:20:00,123.88,123.92,123.71,123.85,23117.0,123.2119,123.2517,123.0428,123.182,23117.0
2022-12-02 15:25:00,123.85,123.85,123.65,123.8,15218.0,123.182,123.182,122.9831,123.1323,15218.0
2022-12-02 15:30:00,123.84,123.89,123.55,123.6,28282.0,123.1721,123.2218,122.8837,122.9334,28282.0
2022-12-02 15:35:00,123.56,123.61,123.37,123.4,35590.0,122.8936,122.9433,122.7046,122.7345,35590.0
2022-12-02 15:40:00,123.42,123.46,123.22,123.29,29805.0,122.7544,122.7941,122.5554,122.6251,29805.0
2022-12-02 15:45:00,123.29,123.29,123.04,123.11,30990.0,122.6251,122.6251,122.3764,122.446,30990.0
2022-12-02 15:50:00,123.12,123.27,123.04,123.12,59150.0,122.456,122.6052,122.3764,122.456,59150.0
2022-12-02 15:55:00,123.13,123.58,123.13,123.48,38457.0,122.4659,122.9135,122.4659,122.814,38457.0
2022-12-05 09:30:00,122.18,123.51,121.96,122.5,88665.0,121.521,122.8439,121.3022,121.8393,88665.0
2022-12-05 09:35:00,122.49,123.68,122.35,122.74,62026.0,121.8294,123.013,121.6901,122.078,62026.0
2022-12-05 09:40:00,122.87,123.17,122.26,122.84,39597.0,122.2073,122.5057,121.6006,122.1775,39597.0
2022-12-05 09:45:00,122.81,124.23,122.76,124.05,37570.0,122.1476,123.56,122.0979,123.381,37570.0
2022-12-05 09:50:00,124.05,124.57,124.04,124.57,38223.0,123.381,123.8982,123.371,123.8982,38223.0
2022-12-05 09:55:00,124.66,124.66,124.02,124.45,32401.0,123.9877,123.9877,123.3511,123.7788,32401.0
2022-12-05 10:00:00,124.43,124.43,122.71,123.36,49994.0,123.7589,123.7589,122.0482,122.6947,49994.0
2022-12-05 10:05:00,123.36,123.95,123.23,123.65,29560.0,122.6947,123.2815,122.5654,122.9831,29560.0
2022-12-05 10:10:00,123.84,124.64,123.82,124.08,30401.0,123.1721,123.9678,123.1522,123.4108,30401.0
2022-12-05 10:15:00,124.03,124.14,123.22,123.26,19956.0,123.3611,123.4705,122.5554,122.5952,19956.0
2022-12-05 10:20:00,123.22,123.42,123.0,123.17,20277.0,122.5554,122.7544,122.3366,122.5057,20277.0
2022-12-05 10:25:00,123.11,123.54,122.77,122.92,25520.0,122.446,122.8737,122.1079,122.2571,25520.0
2022-12-05 10:30:00,122.88,123.09,122.53,122.87,22420.0,122.2173,122.4261,121.8692,122.2073,22420.0
2022-12-05 10:35:00,122.78,123.24,122.71,123.21,22305.0,122.1178,122.5753,122.0482,122.5455,22305.0
2022-12-05 10:40:00,123.22,123.71,123.14,123.61,27243.0,122.5554,123.0428,122.4759,122.9433,27243.0
2022-12-05 10:45:00,123.62,123.82,123.5,123.77,16188.0,122.9533,123.1522,122.8339,123.1025,16188.0
2022-12-05 10:50:00,123.8,123.96,123.36,123.36,20718.0,123.1323,123.2914,122.6947,122.6947,20718.0
2022-12-05 10:55:00,123.38,123.79,123.38,123.46,15188.0,122.7146,123.1224,122.7146,122.7941,15188.0
2022-12-05 11:00:00,123.47,123.73,123.31,123.63,25498.0,122.8041,123.0627,122.6449,122.9632,25498.0
2022-12-05 11:05:00,123.64,123.7,123.56,123.65,11853.0,122.9732,123.0328,122.8936,122.9831,11853.0
2022-12-05 11:10:00,123.64,123.8,123.4,123.4,21229.0,122.9732,123.1323,122.7345,122.7345,21229.0
2022-12-05 11:15:00,123.34,123.44,122.93,123.07,19402.0,122.6748,122.7742,122.267,122.4062,19402.0
2022-12-05 11:20:00,123.04,123.13,122.58,122.64,17148.0,122.3764,122.4659,121.9189,121.9786,17148.0
2022-12-05 11:25:00,122.59,122.75,122.39,122.57,16765.0,121.9288,122.088,121.7299,121.9089,16765.0
2022-12-05 11:30:00,122.58,122.69,122.21,122.21,19012.0,121.9189,122.0283,121.5509,121.5509,19012.0
2022-12-05 11:35:00,122.13,122.32,122.05,122.31,16322.0,121.4713,121.6603,121.3917,121.6503,16322.0
2022-12-05 11:40:00,122.31,122.67,122.3,122.59,8176.0,121.6503,122.0084,121.6404,121.9288,8176.0
2022-12-05 11:45:00,122.6,122.75,122.48,122.54,9684.0,121.9388,122.088,121.8194,121.8791,9684.0
2022-12-05 11:50:00,122.55,122.7,122.49,122.68,12145.0,121.889,122.0382,121.8294,122.0183,12145.0
2022-12-05 11:55:00,122.7,122.93,122.47,122.9,13718.0,122.0382,122.267,121.8095,122.2372,13718.0
2022-12-05 12:00:00,122.9,122.94,122.69,122.73,11067.0,122.2372,122.2769,122.0283,122.0681,11067.0
2022-12-05 12:05:00,122.63,122.81,122.56,122.73,12968.0,121.9686,122.1476,121.899,122.0681,12968.0
2022-12-05 12:10:00,122.74,122.96,122.66,122.96,9917.0,122.078,122.2968,121.9985,122.2968,9917.0
2022-12-05 12:15:00,122.97,123.25,122.97,123.14,8575.0,122.3068,122.5853,122.3068,122.4759,8575.0
2022-12-05 12:20:00,123.06,123.2,123.04,123.13,8383.0,122.3963,122.5355,122.3764,122.4659,8383.0
2022-12-05 12:25:00,123.16,123.17,122.85,122.93,9432.0,122.4958,122.5057,122.1874,122.267,9432.0
2022-12-05 12:30:00,122.92,122.94,122.56,122.57,6707.0,122.2571,122.2769,121.899,121.9089,6707.0
2022-12-05 12:35:00,122.54,122.7,122.21,122.22,24277.0,121.8791,122.0382,121.5509,121.5608,24277.0
2022-12-05 12:40:00,122.22,122.32,121.97,121.97,27606.0,121.5608,121.6603,121.3122,121.3122,27606.0
2022-12-05 12:45:00,122.01,122.2,122.01,122.16,19240.0,121.352,121.5409,121.352,121.5011,19240.0
2022-12-05 12:50:00,122.18,122.25,122.09,122.24,7732.0,121.521,121.5907,121.4315,121.5807,7732.0
2022-12-05 12:55:00,122.23,122.42,122.18,122.2,17711.0,121.5708,121.7597,121.521,121.5409,17711.0
2022-12-05 13:00:00,122.19,122.36,121.75,122.01,24775.0,121.531,121.7001,121.0934,121.352,24775.0
2022-12-05 13:05:00,121.98,122.19,121.96,122.18,10342.0,121.3221,121.531,121.3022,121.521,10342.0
2022-12-05 13:10:00,122.18,122.7,122.09,122.67,16204.0,121.521,122.0382,121.4315,122.0084,16204.0
2022-12-05 13:15:00,122.69,122.69,122.56,122.65,11300.0,122.0283,122.0283,121.899,121.9885,11300.0
2022-12-05 13:20:00,122.65,122.67,122.19,122.25,11376.0,121.9885,122.0084,121.531,121.5907,11376.0
2022-12-05 13:25:00,122.19,122.5,122.19,122.45,11937.0,121.531,121.8393,121.531,121.7896,11937.0
2022-12-05 13:30:00,122.42,122.78,122.42,122.67,14052.0,121.7597,122.1178,121.7597,122.0084,14052.0
2022-12-05 13:35:00,122.69,122.71,122.56,122.67,5641.0,122.0283,122.0482,121.899,122.0084,5641.0
2022-12-05 13:40:00,122.66,122.67,122.29,122.35,7259.0,121.9985,122.0084,121.6304,121.6901,7259.0
2022-12-05 13:45:00,122.4,122.44,122.22,122.23,6264.0,121.7399,121.7796,121.5608,121.5708,6264.0
2022-12-05 13:50:00,122.25,122.25,121.96,122.0,10891.0,121.5907,121.5907,121.3022,121.342,10891.0
2022-12-05 13:55:00,122.0,122.0,121.75,121.87,19411.0,121.342,121.342,121.0934,121.2127,19411.0
2022-12-05 14:00:00,121.86,122.09,121.71,122.01,16169.0,121.2028,121.4315,121.0536,121.352,16169.0
2022-12-05 14:05:00,122.04,122.11,121.56,121.73,23661.0,121.3818,121.4514,120.9044,121.0735,23661.0
2022-12-05 14:10:00,121.73,122.22,121.72,122.14,12968.0,121.0735,121.5608,121.0635,121.4813,12968.0
2022-12-05 14:15:00,122.13,122.15,121.98,122.02,12203.0,121.4713,121.4912,121.3221,121.3619,12203.0
2022-12-05 14:20:00,122.05,122.07,121.93,122.03,12042.0,121.3917,121.4116,121.2724,121.3719,12042.0
2022-12-05 14:25:00,122.05,122.16,121.91,121.94,13380.0,121.3917,121.5011,121.2525,121.2823,13380.0
2022-12-05 14:30:00,121.93,121.93,121.52,121.52,10523.0,121.2724,121.2724,120.8646,120.8646,10523.0
2022-12-05 14:35:00,121.55,121.63,121.35,121.39,43260.0,120.8944,120.974,120.6955,120.7353,43260.0
2022-12-05 14:40:00,121.4,121.8,121.38,121.78,11275.0,120.7452,121.1431,120.7254,121.1232,11275.0
2022-12-05 14:45:00,121.74,121.74,121.37,121.65,8676.0,121.0834,121.0834,120.7154,120.9939,8676.0
2022-12-05 14:50:00,121.67,122.02,121.63,121.81,18169.0,121.0138,121.3619,120.974,121.153,18169.0
2022-12-05 14:55:00,121.79,121.85,121.65,121.68,9889.0,121.1331,121.1928,120.9939,121.0237,9889.0
2022-12-05 15:00:00,121.73,121.85,121.66,121.75,10745.0,121.0735,121.1928,121.0038,121.0934,10745.0
2022-12-05 15:05:00,121.7,122.08,121.57,121.95,20310.0,121.0436,121.4216,120.9143,121.2923,20310.0
2022-12-05 15:10:00,121.93,122.26,121.85,122.18,38106.0,121.2724,121.6006,121.1928,121.521,38106.0
2022-12-05 15:15:00,122.18,122.37,121.94,122.04,24852.0,121.521,121.71,121.2823,121.3818,24852.0
2022-12-05 15:20:00,122.0,122.25,121.9,122.08,18593.0,121.342,121.5907,121.2426,121.4216,18593.0
2022-12-05 15:25:00,122.12,122.12,121.9,121.97,17937.0,121.4614,121.4614,121.2426,121.3122,17937.0
2022-12-05 15:30:00,121.95,122.34,121.95,122.28,25177.0,121.2923,121.6802,121.2923,121.6205,25177.0
2022-12-05 15:35:00,122.27,122.46,122.13,122.16,33109.0,121.6106,121.7995,121.4713,121.5011,33109.0
2022-12-05 15:40:00,122.18,122.18,121.98,122.09,26543.0,121.521,121.521,121.3221,121.4315,26543.0
2022-12-05 15:45:00,122.09,122.22,121.92,121.94,31016.0,121.4315,121.5608,121.2624,121.2823,31016.0
2022-12-05 15:50:00,121.95,122.33,121.85,122.3,47345.0,121.2923,121.6702,121.1928,121.6404,47345.0
2022-12-05 15:55:00,122.3,122.63,122.26,122.51,80022.0,121.6404,121.9686,121.6006,121.8493,80022.0
2022-12-06 09:30:00,120.0,120.49,118.56,118.73,98390.0,119.3528,119.8402,117.9206,118.0896,98390.0
2022-12-06 09:35:00,118.75,118.9,117.6,117.62,36550.0,118.1095,118.2587,116.9657,116.9856,36550.0
2022-12-06 09:40:00,117.62,118.0,116.93,116.94,54476.0,116.9856,117.3636,116.2994,116.3093,54476.0
2022-12-06 09:45:00,116.98,117.48,116.66,116.82,42783.0,116.3491,116.8464,116.0308,116.1899,42783.0
2022-12-06 09:50:00,116.8,117.08,116.4,116.61,34758.0,116.1701,116.4485,115.7722,115.9811,34758.0
2022-12-06 09:55:00,116.63,117.01,116.37,116.46,35598.0,116.001,116.3789,115.7424,115.8319,35598.0
2022-12-06 10:00:00,116.47,116.47,115.5,115.54,41915.0,115.8418,115.8418,114.8771,114.9169,41915.0
2022-12-06 10:05:00,115.73,115.84,114.87,115.18,39271.0,115.1058,115.2152,114.2505,114.5588,39271.0
2022-12-06 10:10:00,115.23,115.87,115.17,115.48,44719.0,114.6085,115.2451,114.5488,114.8572,44719.0
2022-12-06 10:15:00,115.44,115.62,115.08,115.59,33304.0,114.8174,114.9964,114.4593,114.9666,33304.0
2022-12-06 10:20:00,115.57,115.83,115.38,115.58,29058.0,114.9467,115.2053,114.7577,114.9566,29058.0
2022-12-06 10:25:00,115.59,116.0,115.32,115.34,28089.0,114.9666,115.3744,114.698,114.7179,28089.0
2022-12-06 10:30:00,115.4,115.74,115.08,115.08,26826.0,114.7776,115.1158,114.4593,114.4593,26826.0
2022-12-06 10:35:00,115.07,115.54,114.99,115.07,29725.0,114.4494,114.9169,114.3698,114.4494,29725.0
2022-12-06 10:40:00,115.08,115.18,114.65,115.11,29829.0,114.4593,114.5588,114.0317,114.4892,29829.0
2022-12-06 10:45:00,115.11,115.2,114.74,114.85,43459.0,114.4892,114.5787,114.1212,114.2306,43459.0
2022-12-06 10:50:00,114.85,115.25,114.75,114.8,33126.0,114.2306,114.6284,114.1311,114.1808,33126.0
2022-12-06 10:55:00,114.78,114.84,114.45,114.52,13563.0,114.161,114.2206,113.8327,113.9024,13563.0
2022-12-06 11:00:00,114.53,115.0,114.5,114.8,15165.0,113.9123,114.3798,113.8825,114.1808,15165.0
2022-12-06 11:05:00,114.84,116.08,114.7,115.61,92507.0,114.2206,115.4539,114.0814,114.9865,92507.0
2022-12-06 11:10:00,115.59,115.72,115.31,115.62,27532.0,114.9666,115.0959,114.6881,114.9964,27532.0
2022-12-06 11:15:00,115.68,116.31,115.59,116.17,29305.0,115.0561,115.6827,114.9666,115.5435,29305.0
2022-12-06 11:20:00,116.17,116.64,116.0,116.58,72314.0,115.5435,116.0109,115.3744,115.9512,72314.0
2022-12-06 11:25:00,116.57,116.65,115.86,115.97,40724.0,115.9413,116.0209,115.2351,115.3445,40724.0
2022-12-06 11:30:00,115.98,116.3,115.79,115.91,22705.0,115.3545,115.6728,115.1655,115.2849,22705.0
2022-12-06 11:35:00,115.89,115.92,115.43,115.49,16338.0,115.265,115.2948,114.8074,114.8671,16338.0
2022-12-06 11:40:00,115.52,115.52,115.18,115.39,21860.0,114.897,114.897,114.5588,114.7677,21860.0
2022-12-06 11:45:00,115.36,115.6,115.36,115.43,14351.0,114.7378,114.9765,114.7378,114.8074,14351.0
2022-12-06 11:50:00,115.48,115.54,115.04,115.05,13400.0,114.8572,114.9169,114.4195,114.4295,13400.0
2022-12-06 11:55:00,115.06,115.37,114.94,114.95,13775.0,114.4394,114.7478,114.3201,114.33,13775.0
2022-12-06 12:00:00,114.93,115.22,114.92,115.08,10581.0,114.3101,114.5986,114.3002,114.4593,10581.0
2022-12-06 12:05:00,115.07,115.15,114.91,115.1,14200.0,114.4494,114.529,114.2903,114.4792,14200.0
2022-12-06 12:10:00,115.11,115.22,115.0,115.13,8864.0,114.4892,114.5986,114.3798,114.5091,8864.0
2022-12-06 12:15:00,115.13,115.15,114.68,114.68,18007.0,114.5091,114.529,114.0615,114.0615,18007.0
2022-12-06 12:20:00,114.65,114.99,114.65,114.98,9892.0,114.0317,114.3698,114.0317,114.3599,9892.0
2022-12-06 12:25:00,114.94,115.03,114.81,114.89,11135.0,114.3201,114.4096,114.1908,114.2704,11135.0
2022-12-06 12:30:00,114.83,114.85,114.62,114.75,10042.0,114.2107,114.2306,114.0018,114.1311,10042.0
2022-12-06 12:35:00,114.7,114.78,114.47,114.74,9410.0,114.0814,114.161,113.8526,114.1212,9410.0
2022-12-06 12:40:00,114.74,114.89,114.46,114.6,13482.0,114.1212,114.2704,113.8427,113.9819,13482.0
2022-12-06 12:45:00,114.62,114.64,114.45,114.49,12995.0,114.0018,114.0217,113.8327,113.8725,12995.0
2022-12-06 12:50:00,114.47,114.77,114.36,114.72,10074.0,113.8526,114.151,113.7432,114.1013,10074.0
2022-12-06 12:55:00,114.67,114.84,114.5,114.51,9916.0,114.0515,114.2206,113.8825,113.8924,9916.0
2022-12-06 13:00:00,114.5,114.91,114.43,114.65,12224.0,113.8825,114.2903,113.8128,114.0317,12224.0
2022-12-06 13:05:00,114.66,114.98,114.61,114.61,11109.0,114.0416,114.3599,113.9919,113.9919,11109.0
2022-12-06 13:10:00,114.69,114.89,114.62,114.88,7985.0,114.0714,114.2704,114.0018,114.2604,7985.0
2022-12-06 13:15:00,114.85,115.2,114.83,115.19,12683.0,114.2306,114.5787,114.2107,114.5687,12683.0
2022-12-06 13:20:00,115.14,115.22,114.85,114.89,12098.0,114.519,114.5986,114.2306,114.2704,12098.0
2022-12-06 13:25:00,114.81,115.03,114.75,114.97,10773.0,114.1908,114.4096,114.1311,114.3499,10773.0
2022-12-06 13:30:00,114.95,114.96,114.6,114.86,13956.0,114.33,114.34,113.9819,114.2405,13956.0
2022-12-06 13:35:00,114.9,115.05,114.85,114.97,8665.0,114.2803,114.4295,114.2306,114.3499,8665.0
2022-12-06 13:40:00,114.96,115.18,114.91,115.09,18241.0,114.34,114.5588,114.2903,114.4693,18241.0
2022-12-06 13:45:00,115.09,115.3,115.06,115.16,10025.0,114.4693,114.6781,114.4394,114.5389,10025.0
2022-12-06 13:50:00,115.14,115.14,114.82,114.84,9944.0,114.519,114.519,114.2007,114.2206,9944.0
2022-12-06 13:55:00,114.82,114.97,114.77,114.93,9545.0,114.2007,114.3499,114.151,114.3101,9545.0
2022-12-06 14:00:00,114.95,114.95,114.55,114.69,11937.0,114.33,114.33,113.9322,114.0714,11937.0
2022-12-06 14:05:00,114.65,114.7,114.43,114.49,11818.0,114.0317,114.0814,113.8128,113.8725,11818.0
2022-12-06 14:10:00,114.46,114.51,114.36,114.37,9514.0,113.8427,113.8924,113.7432,113.7532,9514.0
2022-12-06 14:15:00,114.33,114.52,114.16,114.36,16392.0,113.7134,113.9024,113.5443,113.7432,16392.0
2022-12-06 14:20:00,114.34,114.37,114.21,114.35,20415.0,113.7233,113.7532,113.594,113.7333,20415.0
2022-12-06 14:25:00,114.34,114.34,114.04,114.09,18452.0,113.7233,113.7233,113.4249,113.4747,18452.0
2022-12-06 14:30:00,114.06,114.16,114.05,114.13,20534.0,113.4448,113.5443,113.4349,113.5145,20534.0
2022-12-06 14:35:00,114.12,114.49,114.06,114.47,38732.0,113.5045,113.8725,113.4448,113.8526,38732.0
2022-12-06 14:40:00,114.49,114.78,114.49,114.75,21120.0,113.8725,114.161,113.8725,114.1311,21120.0
2022-12-06 14:45:00,114.68,114.74,114.37,114.41,11677.0,114.0615,114.1212,113.7532,113.7929,11677.0
2022-12-06 14:50:00,114.38,114.5,114.38,114.46,14711.0,113.7631,113.8825,113.7631,113.8427,14711.0
2022-12-06 14:55:00,114.43,114.43,114.33,114.38,9427.0,113.8128,113.8128,113.7134,113.7631,9427.0
2022-12-06 15:00:00,114.4,114.67,114.39,114.45,12482.0,113.783,114.0515,113.7731,113.8327,12482.0
2022-12-06 15:05:00,114.47,114.6,114.33,114.43,16802.0,113.8526,113.9819,113.7134,113.8128,16802.0
2022-12-06 15:10:00,114.42,114.49,114.32,114.33,20115.0,113.8029,113.8725,113.7034,113.7134,20115.0
2022-12-06 15:15:00,114.34,114.4,113.84,113.91,31879.0,113.7233,113.783,113.226,113.2956,31879.0
2022-12-06 15:20:00,113.88,114.08,113.75,113.98,26389.0,113.2658,113.4647,113.1365,113.3653,26389.0
2022-12-06 15:25:00,113.97,114.06,113.77,113.82,31758.0,113.3553,113.4448,113.1564,113.2061,31758.0
2022-12-06 15:30:00,113.82,114.27,113.82,114.04,27685.0,113.2061,113.6537,113.2061,113.4249,27685.0
2022-12-06 15:35:00,114.05,114.17,113.91,114.16,28192.0,113.4349,113.5542,113.2956,113.5443,28192.0
2022-12-06 15:40:00,114.15,114.66,114.0,114.52,34184.0,113.5343,114.0416,113.3852,113.9024,34184.0
2022-12-06 15:45:00,114.54,114.7,114.44,114.5,55137.0,113.9222,114.0814,113.8228,113.8825,55137.0
2022-12-06 15:50:00,114.49,114.58,114.11,114.11,77067.0,113.8725,113.962,113.4946,113.4946,77067.0
2022-12-06 15:55:00,114.12,114.34,114.01,114.08,48603.0,113.5045,113.7233,113.3951,113.4647,48603.0
2022-12-07 09:30:00,113.76,114.8,113.15,114.72,93783.0,113.1465,114.1808,112.5397,114.1013,93783.0
2022-12-07 09:35:00,114.7,115.88,114.49,115.36,107037.0,114.0814,115.255,113.8725,114.7378,107037.0
2022-12-07 09:40:00,115.38,115.38,114.13,114.26,62222.0,114.7577,114.7577,113.5145,113.6438,62222.0
2022-12-07 09:45:00,114.24,114.49,113.63,113.8,58740.0,113.6239,113.8725,113.0172,113.1862,58740.0
2022-12-07 09:50:00,113.76,114.31,113.61,114.09,44163.0,113.1465,113.6935,112.9973,113.4747,44163.0
2022-12-07 09:55:00,114.05,114.13,113.62,113.65,31051.0,113.4349,113.5145,113.0072,113.037,31051.0
2022-12-07 10:00:00,113.63,114.25,112.9,114.24,49026.0,113.0172,113.6338,112.2911,113.6239,49026.0
2022-12-07 10:05:00,114.18,114.86,114.09,114.8,44183.0,113.5642,114.2405,113.4747,114.1808,44183.0
2022-12-07 10:10:00,114.74,114.8,113.73,114.79,40173.0,114.1212,114.1808,113.1166,114.1709,40173.0
2022-12-07 10:15:00,114.81,114.98,114.19,114.19,23470.0,114.1908,114.3599,113.5741,113.5741,23470.0
2022-12-07 10:20:00,114.18,114.3,113.7,113.94,26920.0,113.5642,113.6835,113.0868,113.3255,26920.0
2022-12-07 10:25:00,113.95,114.27,113.32,114.2,23690.0,113.3354,113.6537,112.7088,113.5841,23690.0
2022-12-07 10:30:00,114.13,114.4,113.78,113.81,18134.0,113.5145,113.783,113.1663,113.1962,18134.0
2022-12-07 10:35:00,113.84,114.11,113.42,113.46,19306.0,113.226,113.4946,112.8083,112.8481,19306.0
2022-12-07 10:40:00,113.4,113.64,113.32,113.61,16894.0,112.7884,113.0271,112.7088,112.9973,16894.0
2022-12-07 10:45:00,113.61,114.3,113.55,114.3,21639.0,112.9973,113.6835,112.9376,113.6835,21639.0
2022-12-07 10:50:00,114.2,114.8,114.1,114.58,27875.0,113.5841,114.1808,113.4846,113.962,27875.0
2022-12-07 10:55:00,114.53,114.84,114.46,114.48,22360.0,113.9123,114.2206,113.8427,113.8626,22360.0
2022-12-07 11:00:00,114.48,115.05,114.38,114.76,29782.0,113.8626,114.4295,113.7631,114.1411,29782.0
2022-12-07 11:05:00,114.79,114.98,114.16,114.24,22262.0,114.1709,114.3599,113.5443,113.6239,22262.0
2022-12-07 11:10:00,114.24,114.34,113.98,114.09,14969.0,113.6239,113.7233,113.3653,113.4747,14969.0
2022-12-07 11:15:00,114.19,114.26,113.8,113.81,16259.0,113.5741,113.6438,113.1862,113.1962,16259.0
2022-12-07 11:20:00,113.8,113.8,113.1,113.26,27352.0,113.1862,113.1862,112.49,112.6491,27352.0
2022-12-07 11:25:00,113.29,113.49,113.17,113.24,15000.0,112.679,112.8779,112.5596,112.6293,15000.0
2022-12-07 11:30:00,113.17,113.49,113.08,113.37,12118.0,112.5596,112.8779,112.4701,112.7586,12118.0
2022-12-07 11:35:00,113.42,113.68,113.41,113.42,19879.0,112.8083,113.0669,112.7983,112.8083,19879.0
2022-12-07 11:40:00,113.36,113.59,113.36,113.57,10233.0,112.7486,112.9774,112.7486,112.9575,10233.0
2022-12-07 11:45:00,113.56,113.75,113.47,113.65,14233.0,112.9475,113.1365,112.858,113.037,14233.0
2022-12-07 11:50:00,113.73,113.9,113.57,113.68,9127.0,113.1166,113.2857,112.9575,113.0669,9127.0
2022-12-07 11:55:00,113.68,113.82,113.59,113.64,13558.0,113.0669,113.2061,112.9774,113.0271,13558.0
2022-12-07 12:00:00,113.61,113.78,113.44,113.51,8197.0,112.9973,113.1663,112.8282,112.8978,8197.0
2022-12-07 12:05:00,113.49,113.57,113.24,113.49,7611.0,112.8779,112.9575,112.6293,112.8779,7611.0
2022-12-07 12:10:00,113.45,113.68,113.34,113.51,10881.0,112.8381,113.0669,112.7287,112.8978,10881.0
2022-12-07 12:15:00,113.57,113.85,113.57,113.59,10399.0,112.9575,113.236,112.9575,112.9774,10399.0
2022-12-07 12:20:00,113.58,113.7,113.41,113.47,5382.0,112.9674,113.0868,112.7983,112.858,5382.0
2022-12-07 12:25:00,113.43,113.5,113.26,113.31,5297.0,112.8182,112.8879,112.6491,112.6989,5297.0
2022-12-07 12:30:00,113.3,113.38,113.17,113.3,11707.0,112.6889,112.7685,112.5596,112.6889,11707.0
2022-12-07 12:35:00,113.29,113.52,113.29,113.36,14340.0,112.679,112.9077,112.679,112.7486,14340.0
2022-12-07 12:40:00,113.34,113.77,113.34,113.66,7877.0,112.7287,113.1564,112.7287,113.047,7877.0
2022-12-07 12:45:00,113.59,114.04,113.59,113.96,14623.0,112.9774,113.4249,112.9774,113.3454,14623.0
2022-12-07 12:50:00,114.02,114.09,113.91,114.07,10408.0,113.4051,113.4747,113.2956,113.4548,10408.0
2022-12-07 12:55:00,114.06,114.13,114.01,114.1,7040.0,113.4448,113.5145,113.3951,113.4846,7040.0
2022-12-07 13:00:00,114.07,114.22,113.87,113.87,9137.0,113.4548,113.604,113.2559,113.2559,9137.0
2022-12-07 13:05:00,113.89,114.23,113.77,114.21,11499.0,113.2758,113.6139,113.1564,113.594,11499.0
2022-12-07 13:10:00,114.22,114.67,114.21,114.54,28725.0,113.604,114.0515,113.594,113.9222,28725.0
2022-12-07 13:15:00,114.55,114.55,114.36,114.38,11278.0,113.9322,113.9322,113.7432,113.7631,11278.0
2022-12-07 13:20:00,114.35,114.39,114.18,114.33,8556.0,113.7333,113.7731,113.5642,113.7134,8556.0
2022-12-07 13:25:00,114.35,114.36,114.12,114.15,5470.0,113.7333,113.7432,113.5045,113.5343,5470.0
2022-12-07 13:30:00,114.12,114.12,113.93,114.01,10296.0,113.5045,113.5045,113.3155,113.3951,10296.0
2022-12-07 13:35:00,113.97,114.05,113.8,113.82,7990.0,113.3553,113.4349,113.1862,113.2061,7990.0
2022-12-07 13:40:00,113.79,114.01,113.78,113.98,11470.0,113.1763,113.3951,113.1663,113.3653,11470.0
2022-12-07 13:45:00,113.99,114.05,113.85,114.02,9466.0,113.3752,113.4349,113.236,113.4051,9466.0
2022-12-07 13:50:00,114.04,114.04,113.71,113.89,9221.0,113.4249,113.4249,113.0967,113.2758,9221.0
2022-12-07 13:55:00,113.86,113.86,113.54,113.57,11243.0,113.2459,113.2459,112.9276,112.9575,11243.0
2022-12-07 14:00:00,113.57,113.6,113.23,113.46,12847.0,112.9575,112.9873,112.6193,112.8481,12847.0
2022-12-07 14:05:00,113.42,113.72,113.42,113.62,13653.0,112.8083,113.1067,112.8083,113.0072,13653.0
2022-12-07 14:10:00,113.62,113.94,113.56,113.92,8046.0,113.0072,113.3255,112.9475,113.3056,8046.0
2022-12-07 14:15:00,113.92,113.96,113.82,113.91,8767.0,113.3056,113.3454,113.2061,113.2956,8767.0
2022-12-07 14:20:00,113.88,113.91,113.66,113.8,5582.0,113.2658,113.2956,113.047,113.1862,5582.0
2022-12-07 14:25:00,113.85,114.0,113.8,113.84,10212.0,113.236,113.3852,113.1862,113.226,10212.0
2022-12-07 14:30:00,113.83,113.83,113.57,113.8,19243.0,113.2161,113.2161,112.9575,113.1862,19243.0
2022-12-07 14:35:00,113.79,114.05,113.78,114.03,11426.0,113.1763,113.4349,113.1663,113.415,11426.0
2022-12-07 14:40:00,114.05,114.06,113.78,113.96,21702.0,113.4349,113.4448,113.1663,113.3454,21702.0
2022-12-07 14:45:00,113.98,113.99,113.84,113.93,8570.0,113.3653,113.3752,113.226,113.3155,8570.0
2022-12-07 14:50:00,113.92,114.12,113.75,113.92,11525.0,113.3056,113.5045,113.1365,113.3056,11525.0
2022-12-07 14:55:00,113.92,113.93,113.75,113.85,13373.0,113.3056,113.3155,113.1365,113.236,13373.0
2022-12-07 15:00:00,113.87,114.14,113.84,114.03,11264.0,113.2559,113.5244,113.226,113.415,11264.0
2022-12-07 15:05:00,114.04,114.07,113.58,113.6,19014.0,113.4249,113.4548,112.9674,112.9873,19014.0
2022-12-07 15:10:00,113.64,113.8,113.64,113.74,13508.0,113.0271,113.1862,113.0271,113.1266,13508.0
2022-12-07 15:15:00,113.75,113.92,113.7,113.79,15009.0,113.1365,113.3056,113.0868,113.1763,15009.0
2022-12-07 15:20:00,113.77,113.97,113.63,113.97,16344.0,113.1564,113.3553,113.0172,113.3553,16344.0
2022-12-07 15:25:00,113.93,114.03,113.93,114.03,14402.0,113.3155,113.415,113.3155,113.415,14402.0
2022-12-07 15:30:00,114.0,114.11,113.92,113.94,13412.0,113.3852,113.4946,113.3056,113.3255,13412.0
2022-12-07 15:35:00,113.96,114.06,113.83,113.94,13411.0,113.3454,113.4448,113.2161,113.3255,13411.0
2022-12-07 15:40:00,113.92,113.98,113.69,113.73,14360.0,113.3056,113.3653,113.0768,113.1166,14360.0
2022-12-07 15:45:00,113.69,113.8,113.57,113.59,11707.0,113.0768,113.1862,112.9575,112.9774,11707.0
2022-12-07 15:50:00,113.59,113.83,113.59,113.83,18461.0,112.9774,113.2161,112.9774,113.2161,18461.0
2022-12-07 15:55:00,113.82,114.03,113.8,113.96,20831.0,113.2061,113.415,113.1862,113.3454,20831.0
2022-12-08 09:30:00,116.39,117.33,115.44,115.63,99464.0,115.7623,116.6972,114.8174,115.0064,99464.0
2022-12-08 09:35:00,115.59,115.6,115.1,115.17,42568.0,114.9666,114.9765,114.4792,114.5488,42568.0
2022-12-08 09:40:00,115.17,115.5,114.67,114.67,59382.0,114.5488,114.8771,114.0515,114.0515,59382.0
2022-12-08 09:45:00,114.66,115.38,114.59,115.38,33797.0,114.0416,114.7577,113.972,114.7577,33797.0
2022-12-08 09:50:00,115.38,116.19,115.34,116.0,46040.0,114.7577,115.5633,114.7179,115.3744,46040.0
2022-12-08 09:55:00,115.99,116.45,115.84,116.41,40419.0,115.3644,115.8219,115.2152,115.7822,40419.0
2022-12-08 10:00:00,116.42,116.84,116.14,116.36,33775.0,115.7921,116.2098,115.5136,115.7324,33775.0
2022-12-08 10:05:00,116.41,116.8,116.25,116.27,23073.0,115.7822,116.1701,115.623,115.6429,23073.0
2022-12-08 10:10:00,116.25,116.52,116.21,116.45,29328.0,115.623,115.8916,115.5832,115.8219,29328.0
2022-12-08 10:15:00,116.5,116.51,115.61,115.78,13317.0,115.8717,115.8816,114.9865,115.1556,13317.0
2022-12-08 10:20:00,115.7,116.0,115.56,115.64,18376.0,115.076,115.3744,114.9367,115.0163,18376.0
2022-12-08 10:25:00,115.64,116.01,115.6,115.8,15526.0,115.0163,115.3843,114.9765,115.1755,15526.0
2022-12-08 10:30:00,115.8,115.86,115.21,115.82,21047.0,115.1755,115.2351,114.5886,115.1953,21047.0
2022-12-08 10:35:00,115.77,115.77,115.5,115.52,13152.0,115.1456,115.1456,114.8771,114.897,13152.0
2022-12-08 10:40:00,115.49,115.49,114.86,114.96,19261.0,114.8671,114.8671,114.2405,114.34,19261.0
2022-12-08 10:45:00,114.93,115.0,114.73,114.95,21687.0,114.3101,114.3798,114.1112,114.33,21687.0
2022-12-08 10:50:00,114.96,115.32,114.92,115.32,24384.0,114.34,114.698,114.3002,114.698,24384.0
2022-12-08 10:55:00,115.35,115.86,115.35,115.82,19623.0,114.7279,115.2351,114.7279,115.1953,19623.0
2022-12-08 11:00:00,115.8,116.0,115.29,115.72,33334.0,115.1755,115.3744,114.6682,115.0959,33334.0
2022-12-08 11:05:00,115.69,115.78,114.93,114.93,18004.0,115.066,115.1556,114.3101,114.3101,18004.0
2022-12-08 11:10:00,114.97,115.42,114.97,115.41,14449.0,114.3499,114.7975,114.3499,114.7876,14449.0
2022-12-08 11:15:00,115.41,115.51,114.89,115.02,19060.0,114.7876,114.887,114.2704,114.3997,19060.0
2022-12-08 11:20:00,115.01,115.29,114.99,115.15,14780.0,114.3897,114.6682,114.3698,114.529,14780.0
2022-12-08 11:25:00,115.15,115.6,115.05,115.6,12678.0,114.529,114.9765,114.4295,114.9765,12678.0
2022-12-08 11:30:00,115.6,115.92,115.6,115.85,16762.0,114.9765,115.2948,114.9765,115.2252,16762.0
2022-12-08 11:35:00,115.83,116.12,115.78,116.04,20649.0,115.2053,115.4937,115.1556,115.4142,20649.0
2022-12-08 11:40:00,116.02,116.12,115.78,116.12,13966.0,115.3943,115.4937,115.1556,115.4937,13966.0
2022-12-08 11:45:00,116.13,116.37,116.09,116.32,67019.0,115.5037,115.7424,115.4639,115.6926,67019.0
2022-12-08 11:50:00,116.31,116.31,116.04,116.14,12710.0,115.6827,115.6827,115.4142,115.5136,12710.0
2022-12-08 11:55:00,116.13,116.22,115.87,115.94,7802.0,115.5037,115.5932,115.2451,115.3147,7802.0
2022-12-08 12:00:00,115.97,116.11,115.78,115.81,9867.0,115.3445,115.4838,115.1556,115.1854,9867.0
2022-12-08 12:05:00,115.74,115.96,115.74,115.93,6683.0,115.1158,115.3346,115.1158,115.3047,6683.0
2022-12-08 12:10:00,115.93,115.96,115.76,115.85,4834.0,115.3047,115.3346,115.1357,115.2252,4834.0
2022-12-08 12:15:00,115.84,115.84,115.62,115.68,8671.0,115.2152,115.2152,114.9964,115.0561,8671.0
2022-12-08 12:20:00,115.64,115.66,115.48,115.53,9032.0,115.0163,115.0362,114.8572,114.9069,9032.0
2022-12-08 12:25:00,115.53,115.53,115.17,115.26,11788.0,114.9069,114.9069,114.5488,114.6384,11788.0
2022-12-08 12:30:00,115.24,115.41,115.1,115.19,18287.0,114.6185,114.7876,114.4792,114.5687,18287.0
2022-12-08 12:35:00,115.18,115.27,114.96,115.0,15023.0,114.5588,114.6483,114.34,114.3798,15023.0
2022-12-08 12:40:00,115.0,115.25,114.94,115.01,11422.0,114.3798,114.6284,114.3201,114.3897,11422.0
2022-12-08 12:45:00,114.97,115.12,114.88,115.09,9313.0,114.3499,114.4991,114.2604,114.4693,9313.0
2022-12-08 12:50:00,115.09,115.29,115.03,115.22,10819.0,114.4693,114.6682,114.4096,114.5986,10819.0
2022-12-08 12:55:00,115.21,115.21,115.08,115.13,8896.0,114.5886,114.5886,114.4593,114.5091,8896.0
2022-12-08 13:00:00,115.11,115.19,115.06,115.12,11151.0,114.4892,114.5687,114.4394,114.4991,11151.0
2022-12-08 13:05:00,115.07,115.14,115.02,115.04,10353.0,114.4494,114.519,114.3997,114.4195,10353.0
2022-12-08 13:10:00,115.04,115.16,114.99,115.05,7434.0,114.4195,114.5389,114.3698,114.4295,7434.0
2022-12-08 13:15:00,115.04,115.23,115.0,115.23,9691.0,114.4195,114.6085,114.3798,114.6085,9691.0
2022-12-08 13:20:00,115.21,115.21,115.08,115.21,9367.0,114.5886,114.5886,114.4593,114.5886,9367.0
2022-12-08 13:25:00,115.22,115.47,115.17,115.47,7640.0,114.5986,114.8472,114.5488,114.8472,7640.0
2022-12-08 13:30:00,115.53,115.7,115.41,115.46,8839.0,114.9069,115.076,114.7876,114.8373,8839.0
2022-12-08 13:35:00,115.51,115.82,115.48,115.82,11522.0,114.887,115.1953,114.8572,115.1953,11522.0
2022-12-08 13:40:00,115.82,116.15,115.8,116.15,17573.0,115.1953,115.5236,115.1755,115.5236,17573.0
2022-12-08 13:45:00,116.18,116.19,115.9,115.99,8985.0,115.5534,115.5633,115.2749,115.3644,8985.0
2022-12-08 13:50:00,115.96,115.96,115.73,115.73,4635.0,115.3346,115.3346,115.1058,115.1058,4635.0
2022-12-08 13:55:00,115.8,115.9,115.8,115.8,8700.0,115.1755,115.2749,115.1755,115.1755,8700.0
2022-12-08 14:00:00,115.72,115.79,115.42,115.42,7902.0,115.0959,115.1655,114.7975,114.7975,7902.0
2022-12-08 14:05:00,115.37,115.46,115.1,115.4,14872.0,114.7478,114.8373,114.4792,114.7776,14872.0
2022-12-08 14:10:00,115.34,115.56,115.28,115.56,9311.0,114.7179,114.9367,114.6583,114.9367,9311.0
2022-12-08 14:15:00,115.59,115.85,115.44,115.56,10797.0,114.9666,115.2252,114.8174,114.9367,10797.0
2022-12-08 14:20:00,115.55,115.84,115.47,115.84,10032.0,114.9268,115.2152,114.8472,115.2152,10032.0
2022-12-08 14:25:00,115.84,115.89,115.52,115.6,8441.0,115.2152,115.265,114.897,114.9765,8441.0
2022-12-08 14:30:00,115.57,115.61,115.42,115.49,10187.0,114.9467,114.9865,114.7975,114.8671,10187.0
2022-12-08 14:35:00,115.46,115.63,115.38,115.61,9698.0,114.8373,115.0064,114.7577,114.9865,9698.0
2022-12-08 14:40:00,115.61,115.81,115.61,115.69,13577.0,114.9865,115.1854,114.9865,115.066,13577.0
2022-12-08 14:45:00,115.7,115.82,115.55,115.55,12137.0,115.076,115.1953,114.9268,114.9268,12137.0
2022-12-08 14:50:00,115.57,115.86,115.46,115.8,11325.0,114.9467,115.2351,114.8373,115.1755,11325.0
2022-12-08 14:55:00,115.79,115.92,115.52,115.63,20226.0,115.1655,115.2948,114.897,115.0064,20226.0
2022-12-08 15:00:00,115.64,115.67,115.47,115.52,9460.0,115.0163,115.0462,114.8472,114.897,9460.0
2022-12-08 15:05:00,115.5,115.53,115.24,115.53,16867.0,114.8771,114.9069,114.6185,114.9069,16867.0
2022-12-08 15:10:00,115.5,115.62,115.39,115.41,16671.0,114.8771,114.9964,114.7677,114.7876,16671.0
2022-12-08 15:15:00,115.4,115.52,115.22,115.47,12749.0,114.7776,114.897,114.5986,114.8472,12749.0
2022-12-08 15:20:00,115.46,115.77,115.32,115.76,16791.0,114.8373,115.1456,114.698,115.1357,16791.0
2022-12-08 15:25:00,115.77,115.78,115.61,115.69,11345.0,115.1456,115.1556,114.9865,115.066,11345.0
2022-12-08 15:30:00,115.7,115.9,115.64,115.67,15044.0,115.076,115.2749,115.0163,115.0462,15044.0
2022-12-08 15:35:00,115.66,115.75,115.55,115.63,17519.0,115.0362,115.1257,114.9268,115.0064,17519.0
2022-12-08 15:40:00,115.59,115.75,115.55,115.73,21745.0,114.9666,115.1257,114.9268,115.1058,21745.0
2022-12-08 15:45:00,115.68,115.68,115.08,115.15,22560.0,115.0561,115.0561,114.4593,114.529,22560.0
2022-12-08 15:50:00,115.12,115.34,114.99,115.22,28549.0,114.4991,114.7179,114.3698,114.5986,28549.0
2022-12-08 15:55:00,115.22,115.35,115.19,115.32,35768.0,114.5986,114.7279,114.5687,114.698,35768.0
2022-12-09 09:30:00,115.3,115.3,113.87,114.62,53262.0,114.6781,114.6781,113.2559,114.0018,53262.0
2022-12-09 09:35:00,114.7,115.08,114.41,114.8,36346.0,114.0814,114.4593,113.7929,114.1808,36346.0
2022-12-09 09:40:00,114.83,115.44,114.35,115.4,29297.0,114.2107,114.8174,113.7333,114.7776,29297.0
2022-12-09 09:45:00,115.41,115.88,114.82,114.86,30479.0,114.7876,115.255,114.2007,114.2405,30479.0
2022-12-09 09:50:00,114.86,115.02,114.53,114.94,34282.0,114.2405,114.3997,113.9123,114.3201,34282.0
2022-12-09 09:55:00,115.01,115.29,114.83,115.08,27592.0,114.3897,114.6682,114.2107,114.4593,27592.0
2022-12-09 10:00:00,115.13,115.68,114.52,115.46,35243.0,114.5091,115.0561,113.9024,114.8373,35243.0
2022-12-09 10:05:00,115.47,115.64,115.13,115.22,14969.0,114.8472,115.0163,114.5091,114.5986,14969.0
2022-12-09 10:10:00,115.24,115.62,115.24,115.57,19854.0,114.6185,114.9964,114.6185,114.9467,19854.0
2022-12-09 10:15:00,115.6,115.71,115.33,115.38,20310.0,114.9765,115.0859,114.708,114.7577,20310.0
2022-12-09 10:20:00,115.35,115.42,114.77,115.01,21079.0,114.7279,114.7975,114.151,114.3897,21079.0
2022-12-09 10:25:00,114.98,115.31,114.79,115.31,13535.0,114.3599,114.6881,114.1709,114.6881,13535.0
2022-12-09 10:30:00,115.32,115.76,115.25,115.34,18494.0,114.698,115.1357,114.6284,114.7179,18494.0
2022-12-09 10:35:00,115.27,115.56,115.07,115.56,16940.0,114.6483,114.9367,114.4494,114.9367,16940.0
2022-12-09 10:40:00,115.54,115.69,115.42,115.67,17469.0,114.9169,115.066,114.7975,115.0462,17469.0
2022-12-09 10:45:00,115.66,115.74,115.45,115.59,13642.0,115.0362,115.1158,114.8273,114.9666,13642.0
2022-12-09 10:50:00,115.58,116.1,115.55,115.98,16528.0,114.9566,115.4738,114.9268,115.3545,16528.0
2022-12-09 10:55:00,115.97,116.74,115.94,116.71,35905.0,115.3445,116.1104,115.3147,116.0805,35905.0
2022-12-09 11:00:00,116.72,116.88,116.43,116.6,30486.0,116.0905,116.2496,115.8021,115.9711,30486.0
2022-12-09 11:05:00,116.65,116.91,116.37,116.43,32570.0,116.0209,116.2795,115.7424,115.8021,32570.0
2022-12-09 11:10:00,116.44,116.66,116.35,116.45,14410.0,115.812,116.0308,115.7225,115.8219,14410.0
2022-12-09 11:15:00,116.48,116.57,116.28,116.45,11971.0,115.8518,115.9413,115.6529,115.8219,11971.0
2022-12-09 11:20:00,116.5,116.84,116.42,116.77,14072.0,115.8717,116.2098,115.7921,116.1402,14072.0
2022-12-09 11:25:00,116.72,116.93,116.49,116.68,11879.0,116.0905,116.2994,115.8617,116.0507,11879.0
2022-12-09 11:30:00,116.66,116.93,116.49,116.91,13153.0,116.0308,116.2994,115.8617,116.2795,13153.0
2022-12-09 11:35:00,116.88,117.05,116.54,116.58,12516.0,116.2496,116.4187,115.9115,115.9512,12516.0
2022-12-09 11:40:00,116.61,116.79,116.43,116.79,7534.0,115.9811,116.1601,115.8021,116.1601,7534.0
2022-12-09 11:45:00,116.83,116.97,116.68,116.87,6719.0,116.1999,116.3391,116.0507,116.2397,6719.0
2022-12-09 11:50:00,116.87,117.17,116.86,116.86,10578.0,116.2397,116.5381,116.2297,116.2297,10578.0
2022-12-09 11:55:00,116.87,116.99,116.77,116.84,11515.0,116.2397,116.359,116.1402,116.2098,11515.0
2022-12-09 12:00:00,116.81,116.83,116.58,116.61,10369.0,116.18,116.1999,115.9512,115.9811,10369.0
2022-12-09 12:05:00,116.55,116.83,116.45,116.83,11758.0,115.9214,116.1999,115.8219,116.1999,11758.0
2022-12-09 12:10:00,116.81,117.1,116.81,117.04,13478.0,116.18,116.4684,116.18,116.4088,13478.0
2022-12-09 12:15:00,117.07,117.17,116.8,117.05,7491.0,116.4386,116.5381,116.1701,116.4187,7491.0
2022-12-09 12:20:00,117.03,117.03,116.75,116.88,10040.0,116.3988,116.3988,116.1203,116.2496,10040.0
2022-12-09 12:25:00,116.88,117.12,116.86,117.04,6148.0,116.2496,116.4883,116.2297,116.4088,6148.0
2022-12-09 12:30:00,117.04,117.1,116.94,117.03,8240.0,116.4088,116.4684,116.3093,116.3988,8240.0
2022-12-09 12:35:00,117.06,117.36,117.05,117.28,11961.0,116.4287,116.727,116.4187,116.6475,11961.0
2022-12-09 12:40:00,117.27,117.33,117.02,117.32,12048.0,116.6375,116.6972,116.3889,116.6873,12048.0
2022-12-09 12:45:00,117.31,117.52,117.24,117.24,11646.0,116.6773,116.8862,116.6077,116.6077,11646.0
2022-12-09 12:50:00,117.21,117.21,116.94,116.94,6266.0,116.5778,116.5778,116.3093,116.3093,6266.0
2022-12-09 12:55:00,116.95,117.08,116.93,117.02,10372.0,116.3192,116.4485,116.2994,116.3889,10372.0
2022-12-09 13:00:00,117.03,117.03,116.66,116.74,11005.0,116.3988,116.3988,116.0308,116.1104,11005.0
2022-12-09 13:05:00,116.75,116.75,116.54,116.56,12624.0,116.1203,116.1203,115.9115,115.9314,12624.0
2022-12-09 13:10:00,116.57,116.57,116.34,116.51,14614.0,115.9413,115.9413,115.7125,115.8816,14614.0
2022-12-09 13:15:00,116.5,116.83,116.48,116.76,11041.0,115.8717,116.1999,115.8518,116.1303,11041.0
2022-12-09 13:20:00,116.73,116.86,116.64,116.66,11379.0,116.1004,116.2297,116.0109,116.0308,11379.0
2022-12-09 13:25:00,116.66,116.8,116.63,116.79,8245.0,116.0308,116.1701,116.001,116.1601,8245.0
2022-12-09 13:30:00,116.78,117.03,116.74,116.74,21102.0,116.1502,116.3988,116.1104,116.1104,21102.0
2022-12-09 13:35:00,116.78,116.86,116.64,116.84,8400.0,116.1502,116.2297,116.0109,116.2098,8400.0
2022-12-09 13:40:00,116.86,116.87,116.65,116.77,9300.0,116.2297,116.2397,116.0209,116.1402,9300.0
2022-12-09 13:45:00,116.76,117.13,116.76,117.13,12276.0,116.1303,116.4983,116.1303,116.4983,12276.0
2022-12-09 13:50:00,117.22,117.26,117.01,117.06,10500.0,116.5878,116.6276,116.3789,116.4287,10500.0
2022-12-09 13:55:00,117.07,117.07,116.8,116.86,11258.0,116.4386,116.4386,116.1701,116.2297,11258.0
2022-12-09 14:00:00,116.85,116.85,116.48,116.57,11876.0,116.2198,116.2198,115.8518,115.9413,11876.0
2022-12-09 14:05:00,116.56,116.56,116.38,116.52,10308.0,115.9314,115.9314,115.7523,115.8916,10308.0
2022-12-09 14:10:00,116.53,116.77,116.41,116.76,9114.0,115.9015,116.1402,115.7822,116.1303,9114.0
2022-12-09 14:15:00,116.76,116.81,116.7,116.72,5692.0,116.1303,116.18,116.0706,116.0905,5692.0
2022-12-09 14:20:00,116.74,116.85,116.66,116.84,8299.0,116.1104,116.2198,116.0308,116.2098,8299.0
2022-12-09 14:25:00,116.84,116.86,116.71,116.72,5960.0,116.2098,116.2297,116.0805,116.0905,5960.0
2022-12-09 14:30:00,116.7,116.76,116.56,116.75,8552.0,116.0706,116.1303,115.9314,116.1203,8552.0
2022-12-09 14:35:00,116.74,116.82,116.63,116.66,8838.0,116.1104,116.1899,116.001,116.0308,8838.0
2022-12-09 14:40:00,116.65,116.71,116.55,116.64,8931.0,116.0209,116.0805,115.9214,116.0109,8931.0
2022-12-09 14:45:00,116.66,116.75,116.55,116.75,8188.0,116.0308,116.1203,115.9214,116.1203,8188.0
2022-12-09 14:50:00,116.76,116.76,116.57,116.61,9305.0,116.1303,116.1303,115.9413,115.9811,9305.0
2022-12-09 14:55:00,116.62,116.76,116.55,116.65,14024.0,115.991,116.1303,115.9214,116.0209,14024.0
2022-12-09 15:00:00,116.69,116.81,116.67,116.79,15222.0,116.0607,116.18,116.0408,116.1601,15222.0
2022-12-09 15:05:00,116.78,116.85,116.56,116.68,14904.0,116.1502,116.2198,115.9314,116.0507,14904.0
2022-12-09 15:10:00,116.7,116.8,116.61,116.74,11646.0,116.0706,116.1701,115.9811,116.1104,11646.0
2022-12-09 15:15:00,116.75,116.83,116.65,116.72,17359.0,116.1203,116.1999,116.0209,116.0905,17359.0
2022-12-09 15:20:00,116.7,116.72,116.48,116.53,8867.0,116.0706,116.0905,115.8518,115.9015,8867.0
2022-12-09 15:25:00,116.54,116.56,116.38,116.47,12778.0,115.9115,115.9314,115.7523,115.8418,12778.0
2022-12-09 15:30:00,116.38,116.52,116.33,116.39,12831.0,115.7523,115.8916,115.7026,115.7623,12831.0
2022-12-09 15:35:00,116.41,116.45,116.14,116.19,18676.0,115.7822,115.8219,115.5136,115.5633,18676.0
2022-12-09 15:40:00,116.18,116.24,116.06,116.1,17262.0,115.5534,115.6131,115.434,115.4738,17262.0
2022-12-09 15:45:00,116.09,116.32,116.08,116.18,19636.0,115.4639,115.6926,115.4539,115.5534,19636.0
2022-12-09 15:50:00,116.09,116.09,115.82,116.0,28389.0,115.4639,115.4639,115.1953,115.3744,28389.0
2022-12-09 15:55:00,116.04,116.05,115.85,115.89,31506.0,115.4142,115.4241,115.2252,115.265,31506.0
2022-12-12 09:30:00,115.2,115.71,114.95,115.19,20074.0,114.5787,115.0859,114.33,114.5687,20074.0
2022-12-12 09:35:00,115.17,115.4,114.22,114.22,24181.0,114.5488,114.7776,113.604,113.604,24181.0
2022-12-12 09:40:00,114.25,114.65,114.04,114.62,9585.0,113.6338,114.0317,113.4249,114.0018,9585.0
2022-12-12 09:45:00,114.63,115.05,114.48,115.02,9604.0,114.0118,114.4295,113.8626,114.3997,9604.0
2022-12-12 09:50:00,115.04,115.11,114.7,114.95,11762.0,114.4195,114.4892,114.0814,114.33,11762.0
2022-12-12 09:55:00,114.91,115.03,114.75,115.02,5571.0,114.2903,114.4096,114.1311,114.3997,5571.0
2022-12-12 10:00:00,114.81,115.2,114.55,115.14,8301.0,114.1908,114.5787,113.9322,114.519,8301.0
2022-12-12 10:05:00,115.12,115.15,114.74,114.78,11542.0,114.4991,114.529,114.1212,114.161,11542.0
2022-12-12 10:10:00,114.6,114.6,113.83,113.87,9295.0,113.9819,113.9819,113.2161,113.2559,9295.0
2022-12-12 10:15:00,113.98,114.02,113.63,113.7,19857.0,113.3653,113.4051,113.0172,113.0868,19857.0
2022-12-12 10:20:00,113.75,113.93,113.59,113.65,4357.0,113.1365,113.3155,112.9774,113.037,4357.0
2022-12-12 10:25:00,113.67,113.86,113.5,113.84,11363.0,113.0569,113.2459,112.8879,113.226,11363.0
2022-12-12 10:30:00,113.83,113.83,113.27,113.28,13324.0,113.2161,113.2161,112.6591,112.669,13324.0
2022-12-12 10:35:00,113.33,113.51,113.29,113.42,11797.0,112.7188,112.8978,112.679,112.8083,11797.0
2022-12-12 10:40:00,113.41,113.53,113.23,113.42,9681.0,112.7983,112.9177,112.6193,112.8083,9681.0
2022-12-12 10:45:00,113.4,113.52,113.2,113.27,6461.0,112.7884,112.9077,112.5895,112.6591,6461.0
2022-12-12 10:50:00,113.21,113.56,113.2,113.46,7789.0,112.5994,112.9475,112.5895,112.8481,7789.0
2022-12-12 10:55:00,113.44,113.56,113.35,113.56,5136.0,112.8282,112.9475,112.7387,112.9475,5136.0
2022-12-12 11:00:00,113.6,114.0,113.52,113.94,17806.0,112.9873,113.3852,112.9077,113.3255,17806.0
2022-12-12 11:05:00,113.95,114.38,113.92,114.24,15617.0,113.3354,113.7631,113.3056,113.6239,15617.0
2022-12-12 11:10:00,114.23,114.26,114.04,114.06,10937.0,113.6139,113.6438,113.4249,113.4448,10937.0
2022-12-12 11:15:00,114.05,114.07,113.8,113.92,5100.0,113.4349,113.4548,113.1862,113.3056,5100.0
2022-12-12 11:20:00,113.92,114.23,113.86,114.18,8478.0,113.3056,113.6139,113.2459,113.5642,8478.0
2022-12-12 11:25:00,114.15,114.19,113.92,113.92,5707.0,113.5343,113.5741,113.3056,113.3056,5707.0
2022-12-12 11:30:00,113.94,113.98,113.7,113.75,4656.0,113.3255,113.3653,113.0868,113.1365,4656.0
2022-12-12 11:35:00,113.76,113.76,113.45,113.51,4800.0,113.1465,113.1465,112.8381,112.8978,4800.0
2022-12-12 11:40:00,113.41,113.57,113.35,113.52,6870.0,112.7983,112.9575,112.7387,112.9077,6870.0
2022-12-12 11:45:00,113.54,113.78,113.54,113.74,13407.0,112.9276,113.1663,112.9276,113.1266,13407.0
2022-12-12 11:50:00,113.76,113.82,113.7,113.77,7063.0,113.1465,113.2061,113.0868,113.1564,7063.0
2022-12-12 11:55:00,113.64,113.99,113.64,113.99,4902.0,113.0271,113.3752,113.0271,113.3752,4902.0
2022-12-12 12:00:00,113.99,114.15,113.93,114.15,6323.0,113.3752,113.5343,113.3155,113.5343,6323.0
2022-12-12 12:05:00,114.15,114.15,113.9,113.94,3745.0,113.5343,113.5343,113.2857,113.3255,3745.0
2022-12-12 12:10:00,113.92,114.02,113.79,113.93,3668.0,113.3056,113.4051,113.1763,113.3155,3668.0
2022-12-12 12:15:00,113.91,114.08,113.91,114.06,3445.0,113.2956,113.4647,113.2956,113.4448,3445.0
2022-12-12 12:20:00,114.07,114.07,113.83,113.83,6198.0,113.4548,113.4548,113.2161,113.2161,6198.0
2022-12-12 12:25:00,113.82,113.83,113.57,113.59,7060.0,113.2061,113.2161,112.9575,112.9774,7060.0
2022-12-12 12:30:00,113.57,113.66,113.56,113.62,3895.0,112.9575,113.047,112.9475,113.0072,3895.0
2022-12-12 12:35:00,113.59,113.69,113.54,113.59,3877.0,112.9774,113.0768,112.9276,112.9774,3877.0
2022-12-12 12:40:00,113.65,113.71,113.57,113.7,8017.0,113.037,113.0967,112.9575,113.0868,8017.0
2022-12-12 12:45:00,113.72,114.05,113.7,113.7,6938.0,113.1067,113.4349,113.0868,113.0868,6938.0
2022-12-12 12:50:00,113.71,113.82,113.67,113.81,4397.0,113.0967,113.2061,113.0569,113.1962,4397.0
2022-12-12 12:55:00,113.81,113.81,113.73,113.76,3469.0,113.1962,113.1962,113.1166,113.1465,3469.0
2022-12-12 13:00:00,113.79,113.98,113.53,113.57,6113.0,113.1763,113.3653,112.9177,112.9575,6113.0
2022-12-12 13:05:00,113.56,113.69,113.54,113.6,8297.0,112.9475,113.0768,112.9276,112.9873,8297.0
2022-12-12 13:10:00,113.56,113.56,113.4,113.42,5987.0,112.9475,112.9475,112.7884,112.8083,5987.0
2022-12-12 13:15:00,113.41,113.72,113.41,113.65,8877.0,112.7983,113.1067,112.7983,113.037,8877.0
2022-12-12 13:20:00,113.66,113.69,113.6,113.65,2687.0,113.047,113.0768,112.9873,113.037,2687.0
2022-12-12 13:25:00,113.65,113.74,113.64,113.67,2213.0,113.037,113.1266,113.0271,113.0569,2213.0
2022-12-12 13:30:00,113.67,113.73,113.61,113.71,2443.0,113.0569,113.1166,112.9973,113.0967,2443.0
2022-12-12 13:35:00,113.65,113.66,113.47,113.61,3274.0,113.037,113.047,112.858,112.9973,3274.0
2022-12-12 13:40:00,113.67,113.85,113.64,113.83,5116.0,113.0569,113.236,113.0271,113.2161,5116.0
2022-12-12 13:45:00,113.83,114.0,113.8,113.98,6051.0,113.2161,113.3852,113.1862,113.3653,6051.0
2022-12-12 13:50:00,113.97,114.01,113.84,113.85,4389.0,113.3553,113.3951,113.226,113.236,4389.0
2022-12-12 13:55:00,113.83,113.83,113.74,113.77,3113.0,113.2161,113.2161,113.1266,113.1564,3113.0
2022-12-12 14:00:00,113.77,113.78,113.5,113.54,4464.0,113.1564,113.1663,112.8879,112.9276,4464.0
2022-12-12 14:05:00,113.55,113.79,113.44,113.78,5609.0,112.9376,113.1763,112.8282,113.1663,5609.0
2022-12-12 14:10:00,113.81,113.86,113.64,113.83,6075.0,113.1962,113.2459,113.0271,113.2161,6075.0
2022-12-12 14:15:00,113.83,113.96,113.83,113.91,5022.0,113.2161,113.3454,113.2161,113.2956,5022.0
2022-12-12 14:20:00,113.97,114.18,113.9,114.18,9088.0,113.3553,113.5642,113.2857,113.5642,9088.0
2022-12-12 14:25:00,114.15,114.23,114.07,114.18,5306.0,113.5343,113.6139,113.4548,113.5642,5306.0
2022-12-12 14:30:00,114.19,114.19,113.98,114.08,2584.0,113.5741,113.5741,113.3653,113.4647,2584.0
2022-12-12 14:35:00,114.03,114.23,113.92,114.19,2318.0,113.415,113.6139,113.3056,113.5741,2318.0
2022-12-12 14:40:00,114.2,114.39,114.19,114.38,3215.0,113.5841,113.7731,113.5741,113.7631,3215.0
2022-12-12 14:45:00,114.41,114.69,114.41,114.69,4265.0,113.7929,114.0714,113.7929,114.0714,4265.0
2022-12-12 14:50:00,114.71,114.78,114.64,114.77,4187.0,114.0913,114.161,114.0217,114.151,4187.0
2022-12-12 14:55:00,114.69,114.74,114.62,114.62,4153.0,114.0714,114.1212,114.0018,114.0018,4153.0
2022-12-12 15:00:00,114.69,114.87,114.65,114.73,5687.0,114.0714,114.2505,114.0317,114.1112,5687.0
2022-12-12 15:05:00,114.71,114.8,114.58,114.73,14992.0,114.0913,114.1808,113.962,114.1112,14992.0
2022-12-12 15:10:00,114.74,114.88,114.54,114.64,8323.0,114.1212,114.2604,113.9222,114.0217,8323.0
2022-12-12 15:15:00,114.63,114.92,114.63,114.83,9596.0,114.0118,114.3002,114.0118,114.2107,9596.0
2022-12-12 15:20:00,114.87,115.04,114.79,115.03,9182.0,114.2505,114.4195,114.1709,114.4096,9182.0
2022-12-12 15:25:00,115.09,115.12,114.9,114.9,5672.0,114.4693,114.4991,114.2803,114.2803,5672.0
2022-12-12 15:30:00,114.93,114.95,114.86,114.9,6267.0,114.3101,114.33,114.2405,114.2803,6267.0
2022-12-12 15:35:00,114.87,114.98,114.78,114.92,7332.0,114.2505,114.3599,114.161,114.3002,7332.0
2022-12-12 15:40:00,114.93,114.96,114.48,114.53,10245.0,114.3101,114.34,113.8626,113.9123,10245.0
2022-12-12 15:45:00,114.5,114.5,114.3,114.41,17687.0,113.8825,113.8825,113.6835,113.7929,17687.0
2022-12-12 15:50:00,114.4,114.54,114.27,114.48,23088.0,113.783,113.9222,113.6537,113.8626,23088.0
2022-12-12 15:55:00,114.49,114.71,114.49,114.7,31687.0,113.8725,114.0913,113.8725,114.0814,31687.0
2022-12-13 09:30:00,122.2,122.45,121.05,121.27,51309.0,121.5409,121.7896,120.3971,120.6159,51309.0
2022-12-13 09:35:00,121.22,121.42,120.36,121.33,77414.0,120.5662,120.7651,119.7109,120.6756,77414.0
2022-12-13 09:40:00,121.32,122.72,121.32,122.55,58856.0,120.6657,122.0581,120.6657,121.889,58856.0
2022-12-13 09:45:00,122.63,123.28,122.63,122.9,42867.0,121.9686,122.6151,121.9686,122.2372,42867.0
2022-12-13 09:50:00,122.97,123.27,122.64,123.25,38684.0,122.3068,122.6052,121.9786,122.5853,38684.0
2022-12-13 09:55:00,123.11,123.29,122.28,122.28,32754.0,122.446,122.6251,121.6205,121.6205,32754.0
2022-12-13 10:00:00,122.32,122.44,121.68,121.69,27126.0,121.6603,121.7796,121.0237,121.0337,27126.0
2022-12-13 10:05:00,121.68,121.98,121.03,121.97,31028.0,121.0237,121.3221,120.3772,121.3122,31028.0
2022-12-13 10:10:00,121.96,122.36,121.96,122.29,38316.0,121.3022,121.7001,121.3022,121.6304,38316.0
2022-12-13 10:15:00,122.32,122.47,121.98,122.17,18412.0,121.6603,121.8095,121.3221,121.5111,18412.0
2022-12-13 10:20:00,122.17,122.26,121.65,121.86,26697.0,121.5111,121.6006,120.9939,121.2028,26697.0
2022-12-13 10:25:00,121.73,121.92,121.18,121.28,14655.0,121.0735,121.2624,120.5264,120.6259,14655.0
2022-12-13 10:30:00,121.36,121.59,121.03,121.54,18929.0,120.7055,120.9342,120.3772,120.8845,18929.0
2022-12-13 10:35:00,121.53,121.56,120.08,120.08,21149.0,120.8745,120.9044,119.4324,119.4324,21149.0
2022-12-13 10:40:00,120.1,120.82,120.1,120.58,21081.0,119.4523,120.1684,119.4523,119.9297,21081.0
2022-12-13 10:45:00,120.6,120.89,120.35,120.35,12333.0,119.9496,120.238,119.7009,119.7009,12333.0
2022-12-13 10:50:00,120.35,120.77,120.35,120.44,16352.0,119.7009,120.1186,119.7009,119.7904,16352.0
2022-12-13 10:55:00,120.48,120.5,120.1,120.28,14026.0,119.8302,119.8501,119.4523,119.6313,14026.0
2022-12-13 11:00:00,120.37,120.51,119.96,120.18,9812.0,119.7208,119.86,119.313,119.5318,9812.0
2022-12-13 11:05:00,120.16,120.21,119.65,119.97,12073.0,119.5119,119.5617,119.0047,119.323,12073.0
2022-12-13 11:10:00,120.12,122.22,119.76,122.01,115899.0,119.4722,121.5608,119.1141,121.352,115899.0
2022-12-13 11:15:00,122.04,122.46,121.49,121.65,68883.0,121.3818,121.7995,120.8348,120.9939,68883.0
2022-12-13 11:20:00,121.68,122.4,121.64,121.95,63068.0,121.0237,121.7399,120.984,121.2923,63068.0
2022-12-13 11:25:00,121.97,121.97,121.35,121.47,44994.0,121.3122,121.3122,120.6955,120.8149,44994.0
2022-12-13 11:30:00,121.47,121.96,121.37,121.87,30830.0,120.8149,121.3022,120.7154,121.2127,30830.0
2022-12-13 11:35:00,121.89,122.18,121.46,121.96,36353.0,121.2326,121.521,120.8049,121.3022,36353.0
2022-12-13 11:40:00,121.95,122.11,121.67,121.84,20099.0,121.2923,121.4514,121.0138,121.1829,20099.0
2022-12-13 11:45:00,121.89,121.9,120.64,121.14,37462.0,121.2326,121.2426,119.9893,120.4867,37462.0
2022-12-13 11:50:00,121.13,121.14,120.47,120.48,14119.0,120.4767,120.4867,119.8203,119.8302,14119.0
2022-12-13 11:55:00,120.42,120.86,120.27,120.82,7306.0,119.7705,120.2082,119.6213,120.1684,7306.0
2022-12-13 12:00:00,120.87,120.92,120.56,120.85,7138.0,120.2181,120.2678,119.9098,120.1982,7138.0
2022-12-13 12:05:00,120.81,121.44,120.81,121.06,27921.0,120.1584,120.785,120.1584,120.4071,27921.0
2022-12-13 12:10:00,120.93,120.93,120.1,120.42,25219.0,120.2778,120.2778,119.4523,119.7705,25219.0
2022-12-13 12:15:00,120.38,120.38,119.53,119.53,33731.0,119.7307,119.7307,118.8853,118.8853,33731.0
2022-12-13 12:20:00,119.54,120.06,119.52,119.64,11752.0,118.8953,119.4125,118.8754,118.9947,11752.0
2022-12-13 12:25:00,119.72,119.9,119.53,119.53,13716.0,119.0743,119.2533,118.8853,118.8853,13716.0
2022-12-13 12:30:00,119.5,119.54,119.0,119.11,15036.0,118.8555,118.8953,118.3582,118.4676,15036.0
2022-12-13 12:35:00,119.06,119.72,119.04,119.49,11952.0,118.4179,119.0743,118.398,118.8455,11952.0
2022-12-13 12:40:00,119.5,119.58,119.15,119.31,11184.0,118.8555,118.9351,118.5074,118.6665,11184.0
2022-12-13 12:45:00,119.38,119.41,118.67,118.67,8508.0,118.7361,118.766,118.03,118.03,8508.0
2022-12-13 12:50:00,118.67,119.18,118.67,118.91,7007.0,118.03,118.5372,118.03,118.2687,7007.0
2022-12-13 12:55:00,118.8,119.32,118.8,119.13,9924.0,118.1593,118.6765,118.1593,118.4875,9924.0
2022-12-13 13:00:00,119.11,119.42,119.02,119.17,11440.0,118.4676,118.7759,118.3781,118.5273,11440.0
2022-12-13 13:05:00,119.17,119.24,118.83,118.95,8476.0,118.5273,118.5969,118.1891,118.3085,8476.0
2022-12-13 13:10:00,118.93,119.23,118.93,119.14,6096.0,118.2886,118.587,118.2886,118.4974,6096.0
2022-12-13 13:15:00,119.15,119.7,119.15,119.68,12021.0,118.5074,119.0544,118.5074,119.0345,12021.0
2022-12-13 13:20:00,119.6,119.78,119.45,119.77,5838.0,118.955,119.134,118.8058,119.124,5838.0
2022-12-13 13:25:00,119.78,119.98,119.66,119.94,12977.0,119.134,119.3329,119.0146,119.2931,12977.0
2022-12-13 13:30:00,119.93,120.16,119.88,119.88,9959.0,119.2832,119.5119,119.2334,119.2334,9959.0
2022-12-13 13:35:00,119.87,119.98,119.76,119.83,6300.0,119.2235,119.3329,119.1141,119.1837,6300.0
2022-12-13 13:40:00,119.79,119.91,119.62,119.91,7004.0,119.1439,119.2633,118.9748,119.2633,7004.0
2022-12-13 13:45:00,119.87,119.89,119.48,119.52,7305.0,119.2235,119.2434,118.8356,118.8754,7305.0
2022-12-13 13:50:00,119.48,119.54,119.15,119.2,10041.0,118.8356,118.8953,118.5074,118.5571,10041.0
2022-12-13 13:55:00,119.21,119.53,119.21,119.49,8060.0,118.5671,118.8853,118.5671,118.8455,8060.0
2022-12-13 14:00:00,119.53,119.98,119.37,119.98,46810.0,118.8853,119.3329,118.7262,119.3329,46810.0
2022-12-13 14:05:00,119.96,119.96,119.67,119.85,5860.0,119.313,119.313,119.0246,119.2036,5860.0
2022-12-13 14:10:00,119.81,119.94,119.62,119.94,6912.0,119.1638,119.2931,118.9748,119.2931,6912.0
2022-12-13 14:15:00,119.89,120.03,119.74,119.75,3600.0,119.2434,119.3826,119.0942,119.1041,3600.0
2022-12-13 14:20:00,119.81,119.91,119.69,119.91,7339.0,119.1638,119.2633,119.0445,119.2633,7339.0
2022-12-13 14:25:00,119.93,120.29,119.91,120.28,10167.0,119.2832,119.6412,119.2633,119.6313,10167.0
2022-12-13 14:30:00,120.27,120.36,120.07,120.26,8696.0,119.6213,119.7109,119.4224,119.6114,8696.0
2022-12-13 14:35:00,120.26,120.43,120.07,120.13,7732.0,119.6114,119.7805,119.4224,119.4821,7732.0
2022-12-13 14:40:00,120.22,120.64,120.17,120.44,10186.0,119.5716,119.9893,119.5219,119.7904,10186.0
2022-12-13 14:45:00,120.5,120.5,120.36,120.37,6719.0,119.8501,119.8501,119.7109,119.7208,6719.0
2022-12-13 14:50:00,120.28,120.28,119.84,119.89,10309.0,119.6313,119.6313,119.1937,119.2434,10309.0
2022-12-13 14:55:00,119.88,120.1,119.86,120.08,14815.0,119.2334,119.4523,119.2136,119.4324,14815.0
2022-12-13 15:00:00,120.12,120.12,119.19,119.2,13786.0,119.4722,119.4722,118.5472,118.5571,13786.0
2022-12-13 15:05:00,119.31,119.45,119.08,119.45,8348.0,118.6665,118.8058,118.4378,118.8058,8348.0
2022-12-13 15:10:00,119.37,119.45,119.23,119.31,5973.0,118.7262,118.8058,118.587,118.6665,5973.0
2022-12-13 15:15:00,119.3,119.83,119.29,119.75,12978.0,118.6566,119.1837,118.6466,119.1041,12978.0
2022-12-13 15:20:00,119.68,119.96,119.59,119.94,8200.0,119.0345,119.313,118.945,119.2931,8200.0
2022-12-13 15:25:00,119.97,120.09,119.78,120.01,15635.0,119.323,119.4423,119.134,119.3627,15635.0
2022-12-13 15:30:00,120.0,120.45,119.97,120.32,12658.0,119.3528,119.8004,119.323,119.6711,12658.0
2022-12-13 15:35:00,120.32,120.38,119.81,120.03,33479.0,119.6711,119.7307,119.1638,119.3826,33479.0
2022-12-13 15:40:00,120.04,120.47,119.97,120.45,31271.0,119.3926,119.8203,119.323,119.8004,31271.0
2022-12-13 15:45:00,120.47,120.62,120.29,120.35,22770.0,119.8203,119.9695,119.6412,119.7009,22770.0
2022-12-13 15:50:00,120.35,120.85,120.35,120.58,34591.0,119.7009,120.1982,119.7009,119.9297,34591.0
2022-12-13 15:55:00,120.56,120.56,120.02,120.19,51570.0,119.9098,119.9098,119.3727,119.5418,51570.0
2022-12-14 09:30:00,119.39,121.33,119.39,121.06,26882.0,118.7461,120.6756,118.7461,120.4071,26882.0
2022-12-14 09:35:00,121.05,121.17,120.75,121.15,11584.0,120.3971,120.5165,120.0988,120.4966,11584.0
2022-12-14 09:40:00,121.08,121.16,120.87,120.9,10998.0,120.427,120.5065,120.2181,120.2479,10998.0
2022-12-14 09:45:00,120.93,121.18,120.3,120.51,16953.0,120.2778,120.5264,119.6512,119.86,16953.0
2022-12-14 09:50:00,120.51,120.75,120.1,120.57,18185.0,119.86,120.0988,119.4523,119.9197,18185.0
2022-12-14 09:55:00,120.45,120.65,120.42,120.56,11945.0,119.8004,119.9993,119.7705,119.9098,11945.0
2022-12-14 10:00:00,120.56,120.72,120.27,120.63,9552.0,119.9098,120.0689,119.6213,119.9794,9552.0
2022-12-14 10:05:00,120.63,121.82,120.63,121.51,29619.0,119.9794,121.163,119.9794,120.8547,29619.0
2022-12-14 10:10:00,121.46,122.0,121.29,121.59,9886.0,120.8049,121.342,120.6358,120.9342,9886.0
2022-12-14 10:15:00,121.56,121.81,121.46,121.81,7355.0,120.9044,121.153,120.8049,121.153,7355.0
2022-12-14 10:20:00,121.82,121.89,121.53,121.53,3342.0,121.163,121.2326,120.8745,120.8745,3342.0
2022-12-14 10:25:00,121.47,121.83,121.47,121.68,6623.0,120.8149,121.1729,120.8149,121.0237,6623.0
2022-12-14 10:30:00,121.64,121.66,121.4,121.52,6219.0,120.984,121.0038,120.7452,120.8646,6219.0
2022-12-14 10:35:00,121.55,121.64,121.46,121.56,5777.0,120.8944,120.984,120.8049,120.9044,5777.0
2022-12-14 10:40:00,121.57,122.14,121.5,121.96,8765.0,120.9143,121.4813,120.8447,121.3022,8765.0
2022-12-14 10:45:00,121.91,122.27,121.78,122.27,7721.0,121.2525,121.6106,121.1232,121.6106,7721.0
2022-12-14 10:50:00,122.27,122.59,122.27,122.51,25389.0,121.6106,121.9288,121.6106,121.8493,25389.0
2022-12-14 10:55:00,122.47,122.83,122.22,122.63,24361.0,121.8095,122.1675,121.5608,121.9686,24361.0
2022-12-14 11:00:00,122.66,122.94,122.52,122.91,12816.0,121.9985,122.2769,121.8592,122.2471,12816.0
2022-12-14 11:05:00,122.84,122.86,122.45,122.76,16737.0,122.1775,122.1974,121.7896,122.0979,16737.0
2022-12-14 11:10:00,122.66,123.3,122.65,123.3,14705.0,121.9985,122.635,121.9885,122.635,14705.0
2022-12-14 11:15:00,123.32,123.83,123.17,123.71,20479.0,122.6549,123.1621,122.5057,123.0428,20479.0
2022-12-14 11:20:00,123.73,123.89,123.45,123.75,13253.0,123.0627,123.2218,122.7842,123.0826,13253.0
2022-12-14 11:25:00,123.77,123.82,123.37,123.5,18880.0,123.1025,123.1522,122.7046,122.8339,18880.0
2022-12-14 11:30:00,123.48,123.76,123.48,123.64,15676.0,122.814,123.0925,122.814,122.9732,15676.0
2022-12-14 11:35:00,123.65,123.83,123.54,123.7,10919.0,122.9831,123.1621,122.8737,123.0328,10919.0
2022-12-14 11:40:00,123.7,123.97,123.59,123.9,10954.0,123.0328,123.3014,122.9234,123.2318,10954.0
2022-12-14 11:45:00,123.85,124.13,123.81,123.84,24513.0,123.182,123.4605,123.1423,123.1721,24513.0
2022-12-14 11:50:00,123.86,123.94,123.58,123.63,12905.0,123.192,123.2715,122.9135,122.9632,12905.0
2022-12-14 11:55:00,123.59,123.69,123.36,123.61,8865.0,122.9234,123.0229,122.6947,122.9433,8865.0
2022-12-14 12:00:00,123.61,123.68,123.37,123.37,7426.0,122.9433,123.013,122.7046,122.7046,7426.0
2022-12-14 12:05:00,123.37,123.58,123.35,123.58,7148.0,122.7046,122.9135,122.6847,122.9135,7148.0
2022-12-14 12:10:00,123.56,123.6,123.24,123.26,6100.0,122.8936,122.9334,122.5753,122.5952,6100.0
2022-12-14 12:15:00,123.26,123.33,122.95,123.08,9696.0,122.5952,122.6648,122.2869,122.4162,9696.0
2022-12-14 12:20:00,123.04,123.06,122.89,123.03,19726.0,122.3764,122.3963,122.2272,122.3665,19726.0
2022-12-14 12:25:00,123.04,123.14,122.61,122.68,11827.0,122.3764,122.4759,121.9487,122.0183,11827.0
2022-12-14 12:30:00,122.63,123.02,122.63,122.99,8266.0,121.9686,122.3565,121.9686,122.3267,8266.0
2022-12-14 12:35:00,123.07,123.33,122.92,123.33,9561.0,122.4062,122.6648,122.2571,122.6648,9561.0
2022-12-14 12:40:00,123.35,123.38,123.03,123.05,7855.0,122.6847,122.7146,122.3665,122.3863,7855.0
2022-12-14 12:45:00,123.03,123.03,122.73,122.74,7305.0,122.3665,122.3665,122.0681,122.078,7305.0
2022-12-14 12:50:00,122.69,122.83,122.64,122.68,11632.0,122.0283,122.1675,121.9786,122.0183,11632.0
2022-12-14 12:55:00,122.67,122.79,122.64,122.64,7945.0,122.0084,122.1278,121.9786,121.9786,7945.0
2022-12-14 13:00:00,122.65,122.91,122.65,122.89,5383.0,121.9885,122.2471,121.9885,122.2272,5383.0
2022-12-14 13:05:00,122.89,122.97,122.82,122.91,7275.0,122.2272,122.3068,122.1576,122.2471,7275.0
2022-12-14 13:10:00,122.87,122.99,122.46,122.46,18420.0,122.2073,122.3267,121.7995,121.7995,18420.0
2022-12-14 13:15:00,122.49,122.68,122.47,122.53,7500.0,121.8294,122.0183,121.8095,121.8692,7500.0
2022-12-14 13:20:00,122.52,122.8,122.52,122.67,6828.0,121.8592,122.1377,121.8592,122.0084,6828.0
2022-12-14 13:25:00,122.61,122.7,122.57,122.69,6435.0,121.9487,122.0382,121.9089,122.0283,6435.0
2022-12-14 13:30:00,122.73,123.22,122.73,123.22,9713.0,122.0681,122.5554,122.0681,122.5554,9713.0
2022-12-14 13:35:00,123.28,123.34,123.14,123.23,32770.0,122.6151,122.6748,122.4759,122.5654,32770.0
2022-12-14 13:40:00,123.2,123.2,122.94,123.01,13610.0,122.5355,122.5355,122.2769,122.3466,13610.0
2022-12-14 13:45:00,123.0,123.28,122.88,123.03,16117.0,122.3366,122.6151,122.2173,122.3665,16117.0
2022-12-14 13:50:00,122.99,123.0,122.49,122.49,32842.0,122.3267,122.3366,121.8294,121.8294,32842.0
2022-12-14 13:55:00,122.44,122.57,122.18,122.19,13612.0,121.7796,121.9089,121.521,121.531,13612.0
2022-12-14 14:00:00,122.12,122.12,119.9,120.83,27177.0,121.4614,121.4614,119.2533,120.1783,27177.0
2022-12-14 14:05:00,120.81,121.06,119.77,120.05,20217.0,120.1584,120.4071,119.124,119.4025,20217.0
2022-12-14 14:10:00,120.22,121.48,120.16,121.16,19655.0,119.5716,120.8248,119.5119,120.5065,19655.0
2022-12-14 14:15:00,121.2,121.38,120.97,121.17,8255.0,120.5463,120.7254,120.3176,120.5165,8255.0
2022-12-14 14:20:00,121.16,121.34,121.12,121.2,9555.0,120.5065,120.6856,120.4668,120.5463,9555.0
2022-12-14 14:25:00,121.28,121.69,121.15,121.38,7832.0,120.6259,121.0337,120.4966,120.7254,7832.0
2022-12-14 14:30:00,121.34,121.45,119.54,119.66,15725.0,120.6856,120.795,118.8953,119.0146,15725.0
2022-12-14 14:35:00,119.59,120.72,119.54,120.62,27896.0,118.945,120.0689,118.8953,119.9695,27896.0
2022-12-14 14:40:00,120.65,121.5,120.39,121.48,20533.0,119.9993,120.8447,119.7407,120.8248,20533.0
2022-12-14 14:45:00,121.4,121.4,120.45,121.01,22204.0,120.7452,120.7452,119.8004,120.3574,22204.0
2022-12-14 14:50:00,121.13,121.31,120.5,121.06,14469.0,120.4767,120.6557,119.8501,120.4071,14469.0
2022-12-14 14:55:00,121.08,121.21,120.84,121.05,11561.0,120.427,120.5563,120.1883,120.3971,11561.0
2022-12-14 15:00:00,121.12,121.89,121.0,121.85,6475.0,120.4668,121.2326,120.3474,121.1928,6475.0
2022-12-14 15:05:00,121.9,121.9,121.4,121.7,10924.0,121.2426,121.2426,120.7452,121.0436,10924.0
2022-12-14 15:10:00,121.71,123.14,121.71,122.83,37722.0,121.0536,122.4759,121.0536,122.1675,37722.0
2022-12-14 15:15:00,122.77,122.81,121.85,122.43,9466.0,122.1079,122.1476,121.1928,121.7697,9466.0
2022-12-14 15:20:00,122.5,122.76,122.25,122.48,16281.0,121.8393,122.0979,121.5907,121.8194,16281.0
2022-12-14 15:25:00,122.47,122.57,121.4,121.4,24439.0,121.8095,121.9089,120.7452,120.7452,24439.0
2022-12-14 15:30:00,121.35,121.54,121.02,121.3,23998.0,120.6955,120.8845,120.3673,120.6458,23998.0
2022-12-14 15:35:00,121.31,121.56,121.05,121.4,19930.0,120.6557,120.9044,120.3971,120.7452,19930.0
2022-12-14 15:40:00,121.31,121.72,121.31,121.72,23367.0,120.6557,121.0635,120.6557,121.0635,23367.0
2022-12-14 15:45:00,121.75,121.8,121.37,121.78,33526.0,121.0934,121.1431,120.7154,121.1232,33526.0
2022-12-14 15:50:00,121.71,122.26,121.71,121.84,42128.0,121.0536,121.6006,121.0536,121.1829,42128.0
2022-12-14 15:55:00,121.85,121.87,121.5,121.58,29361.0,121.1928,121.2127,120.8447,120.9243,29361.0
2022-12-15 09:30:00,118.33,118.61,116.96,116.96,127103.0,117.6918,117.9703,116.3292,116.3292,127103.0
2022-12-15 09:35:00,116.96,117.45,116.24,117.35,49925.0,116.3292,116.8166,115.6131,116.7171,49925.0
2022-12-15 09:40:00,117.34,118.04,117.05,117.53,25420.0,116.7071,117.4034,116.4187,116.8961,25420.0
2022-12-15 09:45:00,117.55,117.55,116.64,116.69,37764.0,116.916,116.916,116.0109,116.0607,37764.0
2022-12-15 09:50:00,116.7,117.58,116.69,117.51,21300.0,116.0706,116.9459,116.0607,116.8762,21300.0
2022-12-15 09:55:00,117.5,117.64,117.0,117.26,19228.0,116.8663,117.0055,116.369,116.6276,19228.0
2022-12-15 10:00:00,117.25,117.39,116.85,116.88,15830.0,116.6176,116.7569,116.2198,116.2496,15830.0
2022-12-15 10:05:00,116.85,117.25,116.75,117.0,23710.0,116.2198,116.6176,116.1203,116.369,23710.0
2022-12-15 10:10:00,117.01,117.29,116.81,116.97,21546.0,116.3789,116.6574,116.18,116.3391,21546.0
2022-12-15 10:15:00,116.97,117.64,116.8,117.38,17452.0,116.3391,117.0055,116.1701,116.7469,17452.0
2022-12-15 10:20:00,117.36,117.38,116.89,116.98,10776.0,116.727,116.7469,116.2596,116.3491,10776.0
2022-12-15 10:25:00,116.97,117.26,116.86,116.92,14403.0,116.3391,116.6276,116.2297,116.2894,14403.0
2022-12-15 10:30:00,116.82,117.13,116.63,117.0,13015.0,116.1899,116.4983,116.001,116.369,13015.0
2022-12-15 10:35:00,116.97,117.13,116.83,117.09,14506.0,116.3391,116.4983,116.1999,116.4585,14506.0
2022-12-15 10:40:00,117.05,117.09,116.72,116.89,14733.0,116.4187,116.4585,116.0905,116.2596,14733.0
2022-12-15 10:45:00,116.91,117.08,116.47,116.47,13580.0,116.2795,116.4485,115.8418,115.8418,13580.0
2022-12-15 10:50:00,116.47,116.55,116.34,116.51,14415.0,115.8418,115.9214,115.7125,115.8816,14415.0
2022-12-15 10:55:00,116.52,116.53,116.05,116.36,17082.0,115.8916,115.9015,115.4241,115.7324,17082.0
2022-12-15 11:00:00,116.38,116.66,116.38,116.58,11222.0,115.7523,116.0308,115.7523,115.9512,11222.0
2022-12-15 11:05:00,116.58,116.58,116.19,116.28,10086.0,115.9512,115.9512,115.5633,115.6529,10086.0
2022-12-15 11:10:00,116.24,116.31,115.93,116.03,12532.0,115.6131,115.6827,115.3047,115.4042,12532.0
2022-12-15 11:15:00,116.0,116.26,115.82,116.25,18938.0,115.3744,115.633,115.1953,115.623,18938.0
2022-12-15 11:20:00,116.23,116.48,116.08,116.08,19857.0,115.6031,115.8518,115.4539,115.4539,19857.0
2022-12-15 11:25:00,116.07,116.26,115.97,116.24,17676.0,115.444,115.633,115.3445,115.6131,17676.0
2022-12-15 11:30:00,116.24,116.31,116.08,116.31,20948.0,115.6131,115.6827,115.4539,115.6827,20948.0
2022-12-15 11:35:00,116.31,116.35,115.91,116.31,10573.0,115.6827,115.7225,115.2849,115.6827,10573.0
2022-12-15 11:40:00,116.29,116.29,115.8,115.84,16848.0,115.6628,115.6628,115.1755,115.2152,16848.0
2022-12-15 11:45:00,115.85,116.22,115.77,115.77,12434.0,115.2252,115.5932,115.1456,115.1456,12434.0
2022-12-15 11:50:00,115.76,115.84,115.67,115.74,7413.0,115.1357,115.2152,115.0462,115.1158,7413.0
2022-12-15 11:55:00,115.76,115.8,115.5,115.5,8481.0,115.1357,115.1755,114.8771,114.8771,8481.0
2022-12-15 12:00:00,115.57,115.74,115.35,115.4,10869.0,114.9467,115.1158,114.7279,114.7776,10869.0
2022-12-15 12:05:00,115.42,115.64,115.39,115.56,13459.0,114.7975,115.0163,114.7677,114.9367,13459.0
2022-12-15 12:10:00,115.57,115.72,115.44,115.68,8576.0,114.9467,115.0959,114.8174,115.0561,8576.0
2022-12-15 12:15:00,115.7,115.84,115.62,115.75,9948.0,115.076,115.2152,114.9964,115.1257,9948.0
2022-12-15 12:20:00,115.72,115.75,115.47,115.48,10987.0,115.0959,115.1257,114.8472,114.8572,10987.0
2022-12-15 12:25:00,115.5,115.63,115.39,115.39,7682.0,114.8771,115.0064,114.7677,114.7677,7682.0
2022-12-15 12:30:00,115.41,115.7,115.41,115.69,8584.0,114.7876,115.076,114.7876,115.066,8584.0
2022-12-15 12:35:00,115.7,115.73,115.38,115.54,8667.0,115.076,115.1058,114.7577,114.9169,8667.0
2022-12-15 12:40:00,115.51,115.64,115.44,115.48,7745.0,114.887,115.0163,114.8174,114.8572,7745.0
2022-12-15 12:45:00,115.52,115.61,115.42,115.58,7848.0,114.897,114.9865,114.7975,114.9566,7848.0
2022-12-15 12:50:00,115.63,115.68,115.55,115.59,4607.0,115.0064,115.0561,114.9268,114.9666,4607.0
2022-12-15 12:55:00,115.45,115.45,115.1,115.29,7442.0,114.8273,114.8273,114.4792,114.6682,7442.0
2022-12-15 13:00:00,115.28,115.45,115.24,115.31,6338.0,114.6583,114.8273,114.6185,114.6881,6338.0
2022-12-15 13:05:00,115.34,115.34,114.95,115.14,8938.0,114.7179,114.7179,114.33,114.519,8938.0
2022-12-15 13:10:00,115.1,115.34,115.08,115.23,10423.0,114.4792,114.7179,114.4593,114.6085,10423.0
2022-12-15 13:15:00,115.25,115.46,115.25,115.35,6408.0,114.6284,114.8373,114.6284,114.7279,6408.0
2022-12-15 13:20:00,115.35,115.6,115.34,115.38,9857.0,114.7279,114.9765,114.7179,114.7577,9857.0
2022-12-15 13:25:00,115.31,115.47,115.31,115.37,4947.0,114.6881,114.8472,114.6881,114.7478,4947.0
2022-12-15 13:30:00,115.31,115.34,115.08,115.11,5532.0,114.6881,114.7179,114.4593,114.4892,5532.0
2022-12-15 13:35:00,115.12,115.24,115.02,115.16,8761.0,114.4991,114.6185,114.3997,114.5389,8761.0
2022-12-15 13:40:00,115.08,115.17,114.8,114.85,11058.0,114.4593,114.5488,114.1808,114.2306,11058.0
2022-12-15 13:45:00,114.84,114.89,114.55,114.59,16446.0,114.2206,114.2704,113.9322,113.972,16446.0
2022-12-15 13:50:00,114.54,114.6,114.07,114.24,22821.0,113.9222,113.9819,113.4548,113.6239,22821.0
2022-12-15 13:55:00,114.23,114.68,114.23,114.61,16466.0,113.6139,114.0615,113.6139,113.9919,16466.0
2022-12-15 14:00:00,114.57,114.57,114.32,114.32,17407.0,113.9521,113.9521,113.7034,113.7034,17407.0
2022-12-15 14:05:00,114.31,114.5,114.1,114.11,9012.0,113.6935,113.8825,113.4846,113.4946,9012.0
2022-12-15 14:10:00,114.08,114.25,114.04,114.09,13408.0,113.4647,113.6338,113.4249,113.4747,13408.0
2022-12-15 14:15:00,114.11,114.22,114.02,114.16,12727.0,113.4946,113.604,113.4051,113.5443,12727.0
2022-12-15 14:20:00,114.15,114.37,114.15,114.23,10015.0,113.5343,113.7532,113.5343,113.6139,10015.0
2022-12-15 14:25:00,114.24,114.36,114.2,114.3,10881.0,113.6239,113.7432,113.5841,113.6835,10881.0
2022-12-15 14:30:00,114.29,114.62,114.26,114.54,10074.0,113.6736,114.0018,113.6438,113.9222,10074.0
2022-12-15 14:35:00,114.56,114.79,114.41,114.64,12159.0,113.9421,114.1709,113.7929,114.0217,12159.0
2022-12-15 14:40:00,114.64,114.91,114.56,114.87,15582.0,114.0217,114.2903,113.9421,114.2505,15582.0
2022-12-15 14:45:00,114.85,114.89,114.55,114.77,11374.0,114.2306,114.2704,113.9322,114.151,11374.0
2022-12-15 14:50:00,114.76,114.88,114.6,114.83,14612.0,114.1411,114.2604,113.9819,114.2107,14612.0
2022-12-15 14:55:00,114.78,115.05,114.78,115.01,15200.0,114.161,114.4295,114.161,114.3897,15200.0
2022-12-15 15:00:00,115.01,115.28,115.01,115.2,15499.0,114.3897,114.6583,114.3897,114.5787,15499.0
2022-12-15 15:05:00,115.19,115.41,115.03,115.39,16613.0,114.5687,114.7876,114.4096,114.7677,16613.0
2022-12-15 15:10:00,115.41,115.42,114.98,115.0,18451.0,114.7876,114.7975,114.3599,114.3798,18451.0
2022-12-15 15:15:00,115.03,115.24,114.97,115.02,12835.0,114.4096,114.6185,114.3499,114.3997,12835.0
2022-12-15 15:20:00,115.01,115.12,114.92,115.07,14223.0,114.3897,114.4991,114.3002,114.4494,14223.0
2022-12-15 15:25:00,115.07,115.65,115.04,115.57,22563.0,114.4494,115.0263,114.4195,114.9467,22563.0
2022-12-15 15:30:00,115.56,115.56,115.21,115.41,27269.0,114.9367,114.9367,114.5886,114.7876,27269.0
2022-12-15 15:35:00,115.36,115.49,115.2,115.21,29690.0,114.7378,114.8671,114.5787,114.5886,29690.0
2022-12-15 15:40:00,115.22,115.23,114.99,115.06,30827.0,114.5986,114.6085,114.3698,114.4394,30827.0
2022-12-15 15:45:00,115.04,115.36,115.01,115.22,26991.0,114.4195,114.7378,114.3897,114.5986,26991.0
2022-12-15 15:50:00,115.3,115.57,115.15,115.49,38426.0,114.6781,114.9467,114.529,114.8671,38426.0
2022-12-15 15:55:00,115.51,116.35,115.5,116.11,66389.0,114.887,115.7225,114.8771,115.4838,66389.0
2022-12-16 09:30:00,120.23,121.8,119.49,121.45,107536.0,119.5816,121.1431,118.8455,120.795,107536.0
2022-12-16 09:35:00,121.37,121.73,120.83,120.99,56535.0,120.7154,121.0735,120.1783,120.3375,56535.0
2022-12-16 09:40:00,121.0,122.12,120.6,121.77,70872.0,120.3474,121.4614,119.9496,121.1133,70872.0
2022-12-16 09:45:00,121.98,122.27,121.22,122.27,42181.0,121.3221,121.6106,120.5662,121.6106,42181.0
2022-12-16 09:50:00,122.34,123.3,122.14,123.05,96117.0,121.6802,122.635,121.4813,122.3863,96117.0
2022-12-16 09:55:00,123.12,123.27,122.52,122.8,46135.0,122.456,122.6052,121.8592,122.1377,46135.0
2022-12-16 10:00:00,122.76,122.79,121.84,122.63,45708.0,122.0979,122.1278,121.1829,121.9686,45708.0
2022-12-16 10:05:00,122.7,122.77,122.31,122.41,36426.0,122.0382,122.1079,121.6503,121.7498,36426.0
2022-12-16 10:10:00,122.37,122.61,121.52,121.61,48000.0,121.71,121.9487,120.8646,120.9541,48000.0
2022-12-16 10:15:00,121.62,122.08,121.14,121.23,20868.0,120.9641,121.4216,120.4867,120.5762,20868.0
2022-12-16 10:20:00,121.23,121.27,120.8,120.88,23385.0,120.5762,120.6159,120.1485,120.2281,23385.0
2022-12-16 10:25:00,120.82,121.05,120.43,120.43,30785.0,120.1684,120.3971,119.7805,119.7805,30785.0
2022-12-16 10:30:00,120.45,120.9,120.45,120.84,11092.0,119.8004,120.2479,119.8004,120.1883,11092.0
2022-12-16 10:35:00,120.81,120.81,120.31,120.58,13843.0,120.1584,120.1584,119.6611,119.9297,13843.0
2022-12-16 10:40:00,120.55,121.13,120.4,120.58,15818.0,119.8998,120.4767,119.7506,119.9297,15818.0
2022-12-16 10:45:00,120.57,120.68,120.23,120.33,10642.0,119.9197,120.0291,119.5816,119.681,10642.0
2022-12-16 10:50:00,120.34,121.25,120.23,121.19,22365.0,119.691,120.5961,119.5816,120.5364,22365.0
2022-12-16 10:55:00,121.22,121.44,121.1,121.39,25081.0,120.5662,120.785,120.4469,120.7353,25081.0
2022-12-16 11:00:00,121.39,121.58,120.7,120.86,25501.0,120.7353,120.9243,120.049,120.2082,25501.0
2022-12-16 11:05:00,120.79,121.0,120.68,120.79,19320.0,120.1385,120.3474,120.0291,120.1385,19320.0
2022-12-16 11:10:00,120.79,121.23,120.53,121.23,22205.0,120.1385,120.5762,119.8799,120.5762,22205.0
2022-12-16 11:15:00,121.23,121.32,120.96,121.12,13554.0,120.5762,120.6657,120.3076,120.4668,13554.0
2022-12-16 11:20:00,121.16,121.26,120.52,120.65,21832.0,120.5065,120.606,119.87,119.9993,21832.0
2022-12-16 11:25:00,120.68,120.97,120.59,120.78,16969.0,120.0291,120.3176,119.9396,120.1286,16969.0
2022-12-16 11:30:00,120.8,121.03,120.64,120.75,8256.0,120.1485,120.3772,119.9893,120.0988,8256.0
2022-12-16 11:35:00,120.71,120.96,120.66,120.88,8876.0,120.059,120.3076,120.0092,120.2281,8876.0
2022-12-16 11:40:00,120.84,120.86,120.58,120.68,11363.0,120.1883,120.2082,119.9297,120.0291,11363.0
2022-12-16 11:45:00,120.76,120.77,120.29,120.38,9603.0,120.1087,120.1186,119.6412,119.7307,9603.0
2022-12-16 11:50:00,120.38,120.56,120.28,120.38,11561.0,119.7307,119.9098,119.6313,119.7307,11561.0
2022-12-16 11:55:00,120.37,120.58,120.3,120.41,9794.0,119.7208,119.9297,119.6512,119.7606,9794.0
2022-12-16 12:00:00,120.43,120.77,120.34,120.75,8470.0,119.7805,120.1186,119.691,120.0988,8470.0
2022-12-16 12:05:00,120.81,120.81,120.41,120.41,9286.0,120.1584,120.1584,119.7606,119.7606,9286.0
2022-12-16 12:10:00,120.41,120.47,120.24,120.32,8708.0,119.7606,119.8203,119.5915,119.6711,8708.0
2022-12-16 12:15:00,120.34,120.38,120.17,120.36,7889.0,119.691,119.7307,119.5219,119.7109,7889.0
2022-12-16 12:20:00,120.43,120.46,120.08,120.24,8459.0,119.7805,119.8103,119.4324,119.5915,8459.0
2022-12-16 12:25:00,120.33,120.33,120.02,120.03,5491.0,119.681,119.681,119.3727,119.3826,5491.0
2022-12-16 12:30:00,120.0,120.28,119.9,120.28,11355.0,119.3528,119.6313,119.2533,119.6313,11355.0
2022-12-16 12:35:00,120.27,120.69,120.12,120.54,13273.0,119.6213,120.0391,119.4722,119.8899,13273.0
2022-12-16 12:40:00,120.52,120.52,120.05,120.05,10949.0,119.87,119.87,119.4025,119.4025,10949.0
2022-12-16 12:45:00,120.05,120.05,119.81,119.83,19240.0,119.4025,119.4025,119.1638,119.1837,19240.0
2022-12-16 12:50:00,119.84,119.84,119.54,119.58,13472.0,119.1937,119.1937,118.8953,118.9351,13472.0
2022-12-16 12:55:00,119.55,119.59,119.43,119.5,12004.0,118.9052,118.945,118.7859,118.8555,12004.0
2022-12-16 13:00:00,119.52,119.73,119.38,119.44,10689.0,118.8754,119.0843,118.7361,118.7958,10689.0
2022-12-16 13:05:00,119.44,119.76,119.41,119.67,4511.0,118.7958,119.1141,118.766,119.0246,4511.0
2022-12-16 13:10:00,119.63,119.72,119.42,119.45,4300.0,118.9848,119.0743,118.7759,118.8058,4300.0
2022-12-16 13:15:00,119.43,119.92,119.43,119.79,12120.0,118.7859,119.2732,118.7859,119.1439,12120.0
2022-12-16 13:20:00,119.79,119.9,119.69,119.83,7256.0,119.1439,119.2533,119.0445,119.1837,7256.0
2022-12-16 13:25:00,119.81,119.85,119.62,119.64,6348.0,119.1638,119.2036,118.9748,118.9947,6348.0
2022-12-16 13:30:00,119.62,120.03,119.62,120.01,11234.0,118.9748,119.3826,118.9748,119.3627,11234.0
2022-12-16 13:35:00,120.0,120.1,119.68,119.68,7202.0,119.3528,119.4523,119.0345,119.0345,7202.0
2022-12-16 13:40:00,119.65,119.86,119.55,119.8,5900.0,119.0047,119.2136,118.9052,119.1539,5900.0
2022-12-16 13:45:00,119.83,120.05,119.82,119.99,5129.0,119.1837,119.4025,119.1738,119.3429,5129.0
2022-12-16 13:50:00,120.0,120.03,119.75,119.79,4642.0,119.3528,119.3826,119.1041,119.1439,4642.0
2022-12-16 13:55:00,119.8,119.83,119.69,119.78,5200.0,119.1539,119.1837,119.0445,119.134,5200.0
2022-12-16 14:00:00,119.72,120.08,119.72,120.0,5619.0,119.0743,119.4324,119.0743,119.3528,5619.0
2022-12-16 14:05:00,119.93,120.15,119.9,120.1,4171.0,119.2832,119.502,119.2533,119.4523,4171.0
2022-12-16 14:10:00,120.15,120.31,120.15,120.25,3267.0,119.502,119.6611,119.502,119.6015,3267.0
2022-12-16 14:15:00,120.28,120.35,120.04,120.1,5279.0,119.6313,119.7009,119.3926,119.4523,5279.0
2022-12-16 14:20:00,120.11,120.13,119.98,120.02,12027.0,119.4622,119.4821,119.3329,119.3727,12027.0
2022-12-16 14:25:00,120.01,120.11,119.71,119.72,5235.0,119.3627,119.4622,119.0644,119.0743,5235.0
2022-12-16 14:30:00,119.64,119.67,119.4,119.42,7957.0,118.9947,119.0246,118.756,118.7759,7957.0
2022-12-16 14:35:00,119.44,119.58,119.17,119.34,12524.0,118.7958,118.9351,118.5273,118.6964,12524.0
2022-12-16 14:40:00,119.34,119.43,119.23,119.37,6335.0,118.6964,118.7859,118.587,118.7262,6335.0
2022-12-16 14:45:00,119.36,119.47,119.32,119.42,8603.0,118.7163,118.8257,118.6765,118.7759,8603.0
2022-12-16 14:50:00,119.44,119.44,119.27,119.37,7179.0,118.7958,118.7958,118.6267,118.7262,7179.0
2022-12-16 14:55:00,119.39,119.83,119.39,119.68,19943.0,118.7461,119.1837,118.7461,119.0345,19943.0
2022-12-16 15:00:00,119.67,119.78,119.23,119.23,12668.0,119.0246,119.134,118.587,118.587,12668.0
2022-12-16 15:05:00,119.23,119.24,118.83,119.0,27829.0,118.587,118.5969,118.1891,118.3582,27829.0
2022-12-16 15:10:00,118.96,119.28,118.95,119.26,20214.0,118.3184,118.6367,118.3085,118.6168,20214.0
2022-12-16 15:15:00,119.27,119.59,119.25,119.28,10249.0,118.6267,118.945,118.6068,118.6367,10249.0
2022-12-16 15:20:00,119.27,119.38,119.23,119.37,9648.0,118.6267,118.7361,118.587,118.7262,9648.0
2022-12-16 15:25:00,119.37,119.7,119.37,119.62,15115.0,118.7262,119.0544,118.7262,118.9748,15115.0
2022-12-16 15:30:00,119.63,120.05,119.63,119.76,23797.0,118.9848,119.4025,118.9848,119.1141,23797.0
2022-12-16 15:35:00,119.72,120.05,119.59,119.91,26307.0,119.0743,119.4025,118.945,119.2633,26307.0
2022-12-16 15:40:00,119.92,120.09,119.84,119.87,36407.0,119.2732,119.4423,119.1937,119.2235,36407.0
2022-12-16 15:45:00,119.83,120.15,119.69,119.69,34374.0,119.1837,119.502,119.0445,119.0445,34374.0
2022-12-16 15:50:00,119.7,119.75,119.2,119.3,65796.0,119.0544,119.1041,118.5571,118.6566,65796.0
2022-12-16 15:55:00,119.28,119.59,119.21,119.4,89512.0,118.6367,118.945,118.5671,118.756,89512.0
2022-12-19 09:30:00,116.83,117.44,116.07,116.2,47744.0,116.1999,116.8066,115.444,115.5733,47744.0
2022-12-19 09:35:00,116.2,117.1,115.95,116.95,26185.0,115.5733,116.4684,115.3246,116.3192,26185.0
2022-12-19 09:40:00,116.92,117.8,116.78,117.37,44194.0,116.2894,117.1647,116.1502,116.737,44194.0
2022-12-19 09:45:00,117.25,117.46,116.58,116.72,30507.0,116.6176,116.8265,115.9512,116.0905,30507.0
2022-12-19 09:50:00,116.68,116.85,116.47,116.85,16917.0,116.0507,116.2198,115.8418,116.2198,16917.0
2022-12-19 09:55:00,116.86,116.9,116.36,116.47,13845.0,116.2297,116.2695,115.7324,115.8418,13845.0
2022-12-19 10:00:00,116.33,116.49,115.93,116.16,15115.0,115.7026,115.8617,115.3047,115.5335,15115.0
2022-12-19 10:05:00,116.11,116.15,115.5,115.66,28737.0,115.4838,115.5236,114.8771,115.0362,28737.0
2022-12-19 10:10:00,115.63,115.78,115.35,115.7,14776.0,115.0064,115.1556,114.7279,115.076,14776.0
2022-12-19 10:15:00,115.7,116.06,115.6,115.99,18830.0,115.076,115.434,114.9765,115.3644,18830.0
2022-12-19 10:20:00,116.06,116.44,116.03,116.3,18462.0,115.434,115.812,115.4042,115.6728,18462.0
2022-12-19 10:25:00,116.27,116.4,116.11,116.32,13315.0,115.6429,115.7722,115.4838,115.6926,13315.0
2022-12-19 10:30:00,116.26,116.26,115.82,115.9,7727.0,115.633,115.633,115.1953,115.2749,7727.0
2022-12-19 10:35:00,115.82,116.09,115.7,115.97,9780.0,115.1953,115.4639,115.076,115.3445,9780.0
2022-12-19 10:40:00,115.8,116.17,115.74,116.11,11464.0,115.1755,115.5435,115.1158,115.4838,11464.0
2022-12-19 10:45:00,116.02,116.12,115.82,115.92,10278.0,115.3943,115.4937,115.1953,115.2948,10278.0
2022-12-19 10:50:00,115.9,115.96,115.79,115.87,9109.0,115.2749,115.3346,115.1655,115.2451,9109.0
2022-12-19 10:55:00,115.85,116.31,115.81,116.16,17927.0,115.2252,115.6827,115.1854,115.5335,17927.0
2022-12-19 11:00:00,116.16,116.28,115.66,115.69,18043.0,115.5335,115.6529,115.0362,115.066,18043.0
2022-12-19 11:05:00,115.75,115.91,115.75,115.84,13151.0,115.1257,115.2849,115.1257,115.2152,13151.0
2022-12-19 11:10:00,115.86,116.11,115.78,116.11,12396.0,115.2351,115.4838,115.1556,115.4838,12396.0
2022-12-19 11:15:00,116.07,116.33,115.96,115.97,18759.0,115.444,115.7026,115.3346,115.3445,18759.0
2022-12-19 11:20:00,115.97,116.16,115.92,116.16,13813.0,115.3445,115.5335,115.2948,115.5335,13813.0
2022-12-19 11:25:00,116.15,116.15,115.69,115.95,20092.0,115.5236,115.5236,115.066,115.3246,20092.0
2022-12-19 11:30:00,115.94,116.0,115.82,115.88,11532.0,115.3147,115.3744,115.1953,115.255,11532.0
2022-12-19 11:35:00,115.87,115.97,115.81,115.85,7827.0,115.2451,115.3445,115.1854,115.2252,7827.0
2022-12-19 11:40:00,115.86,115.93,115.45,115.91,12901.0,115.2351,115.3047,114.8273,115.2849,12901.0
2022-12-19 11:45:00,115.9,116.22,115.9,116.05,9187.0,115.2749,115.5932,115.2749,115.4241,9187.0
2022-12-19 11:50:00,116.1,116.32,116.08,116.27,7352.0,115.4738,115.6926,115.4539,115.6429,7352.0
2022-12-19 11:55:00,116.24,116.29,116.06,116.06,8278.0,115.6131,115.6628,115.434,115.434,8278.0
2022-12-19 12:00:00,116.02,116.27,115.99,116.05,14279.0,115.3943,115.6429,115.3644,115.4241,14279.0
2022-12-19 12:05:00,115.99,116.09,115.87,115.92,9057.0,115.3644,115.4639,115.2451,115.2948,9057.0
2022-12-19 12:10:00,115.91,116.01,115.75,116.01,7562.0,115.2849,115.3843,115.1257,115.3843,7562.0
2022-12-19 12:15:00,116.02,116.06,115.95,115.99,6262.0,115.3943,115.434,115.3246,115.3644,6262.0
2022-12-19 12:20:00,116.0,116.01,115.84,115.86,6520.0,115.3744,115.3843,115.2152,115.2351,6520.0
2022-12-19 12:25:00,115.83,115.98,115.81,115.81,8494.0,115.2053,115.3545,115.1854,115.1854,8494.0
2022-12-19 12:30:00,115.81,116.08,115.81,115.91,6250.0,115.1854,115.4539,115.1854,115.2849,6250.0
2022-12-19 12:35:00,115.91,116.26,115.91,116.23,10557.0,115.2849,115.633,115.2849,115.6031,10557.0
2022-12-19 12:40:00,116.24,116.48,116.24,116.34,22064.0,115.6131,115.8518,115.6131,115.7125,22064.0
2022-12-19 12:45:00,116.35,116.74,116.3,116.68,12908.0,115.7225,116.1104,115.6728,116.0507,12908.0
2022-12-19 12:50:00,116.69,116.76,116.61,116.61,11282.0,116.0607,116.1303,115.9811,115.9811,11282.0
2022-12-19 12:55:00,116.57,116.6,116.27,116.34,9952.0,115.9413,115.9711,115.6429,115.7125,9952.0
2022-12-19 13:00:00,116.37,116.39,116.14,116.21,10702.0,115.7424,115.7623,115.5136,115.5832,10702.0
2022-12-19 13:05:00,116.21,116.24,115.95,116.0,7475.0,115.5832,115.6131,115.3246,115.3744,7475.0
2022-12-19 13:10:00,115.98,116.23,115.98,116.2,9182.0,115.3545,115.6031,115.3545,115.5733,9182.0
2022-12-19 13:15:00,116.2,116.21,115.99,116.02,8975.0,115.5733,115.5832,115.3644,115.3943,8975.0
2022-12-19 13:20:00,116.02,116.36,115.9,116.36,14778.0,115.3943,115.7324,115.2749,115.7324,14778.0
2022-12-19 13:25:00,116.38,116.44,115.88,115.9,11755.0,115.7523,115.812,115.255,115.2749,11755.0
2022-12-19 13:30:00,115.88,115.88,115.58,115.58,9540.0,115.255,115.255,114.9566,114.9566,9540.0
2022-12-19 13:35:00,115.59,115.63,115.39,115.46,11141.0,114.9666,115.0064,114.7677,114.8373,11141.0
2022-12-19 13:40:00,115.43,115.44,114.95,115.02,15247.0,114.8074,114.8174,114.33,114.3997,15247.0
2022-12-19 13:45:00,115.01,115.09,114.96,115.0,12172.0,114.3897,114.4693,114.34,114.3798,12172.0
2022-12-19 13:50:00,114.99,115.14,114.95,114.99,9669.0,114.3698,114.519,114.33,114.3698,9669.0
2022-12-19 13:55:00,114.91,115.02,114.85,115.02,6642.0,114.2903,114.3997,114.2306,114.3997,6642.0
2022-12-19 14:00:00,114.98,115.02,114.71,114.76,7900.0,114.3599,114.3997,114.0913,114.1411,7900.0
2022-12-19 14:05:00,114.75,114.98,114.71,114.82,9741.0,114.1311,114.3599,114.0913,114.2007,9741.0
2022-12-19 14:10:00,114.84,114.96,114.83,114.85,8009.0,114.2206,114.34,114.2107,114.2306,8009.0
2022-12-19 14:15:00,114.86,114.95,114.75,114.75,9079.0,114.2405,114.33,114.1311,114.1311,9079.0
2022-12-19 14:20:00,114.76,115.0,114.64,114.65,11115.0,114.1411,114.3798,114.0217,114.0317,11115.0
2022-12-19 14:25:00,114.71,114.91,114.71,114.77,8008.0,114.0913,114.2903,114.0913,114.151,8008.0
2022-12-19 14:30:00,114.76,114.89,114.74,114.81,11412.0,114.1411,114.2704,114.1212,114.1908,11412.0
2022-12-19 14:35:00,114.79,114.85,114.71,114.82,9095.0,114.1709,114.2306,114.0913,114.2007,9095.0
2022-12-19 14:40:00,114.75,114.84,114.66,114.83,8813.0,114.1311,114.2206,114.0416,114.2107,8813.0
2022-12-19 14:45:00,114.85,115.1,114.84,114.87,10705.0,114.2306,114.4792,114.2206,114.2505,10705.0
2022-12-19 14:50:00,114.85,114.85,114.67,114.74,12743.0,114.2306,114.2306,114.0515,114.1212,12743.0
2022-12-19 14:55:00,114.74,114.84,114.62,114.75,12330.0,114.1212,114.2206,114.0018,114.1311,12330.0
2022-12-19 15:00:00,114.76,114.92,114.72,114.78,10940.0,114.1411,114.3002,114.1013,114.161,10940.0
2022-12-19 15:05:00,114.75,114.76,114.54,114.74,15444.0,114.1311,114.1411,113.9222,114.1212,15444.0
2022-12-19 15:10:00,114.75,114.94,114.71,114.74,20069.0,114.1311,114.3201,114.0913,114.1212,20069.0
2022-12-19 15:15:00,114.74,114.89,114.58,114.65,17052.0,114.1212,114.2704,113.962,114.0317,17052.0
2022-12-19 15:20:00,114.67,114.97,114.6,114.95,16475.0,114.0515,114.3499,113.9819,114.33,16475.0
2022-12-19 15:25:00,114.98,115.04,114.87,114.94,15143.0,114.3599,114.4195,114.2505,114.3201,15143.0
2022-12-19 15:30:00,114.94,115.04,114.82,114.87,24647.0,114.3201,114.4195,114.2007,114.2505,24647.0
2022-12-19 15:35:00,114.84,114.91,114.62,114.67,15184.0,114.2206,114.2903,114.0018,114.0515,15184.0
2022-12-19 15:40:00,114.67,114.7,114.43,114.59,26665.0,114.0515,114.0814,113.8128,113.972,26665.0
2022-12-19 15:45:00,114.55,114.71,114.52,114.55,21642.0,113.9322,114.0913,113.9024,113.9322,21642.0
2022-12-19 15:50:00,114.55,114.64,114.34,114.56,52643.0,113.9322,114.0217,113.7233,113.9421,52643.0
2022-12-19 15:55:00,114.54,114.7,114.47,114.48,18721.0,113.9222,114.0814,113.8526,113.8626,18721.0
2022-12-20 09:30:00,113.44,113.97,113.11,113.47,26157.0,112.8282,113.3553,112.5,112.858,26157.0
2022-12-20 09:35:00,113.45,113.55,113.29,113.43,10550.0,112.8381,112.9376,112.679,112.8182,10550.0
2022-12-20 09:40:00,113.4,113.5,112.9,113.05,15508.0,112.7884,112.8879,112.2911,112.4403,15508.0
2022-12-20 09:45:00,113.04,113.04,112.64,112.93,12996.0,112.4303,112.4303,112.0325,112.3209,12996.0
2022-12-20 09:50:00,112.87,113.02,112.47,112.81,15790.0,112.2613,112.4104,111.8634,112.2016,15790.0
2022-12-20 09:55:00,112.82,113.76,112.82,113.7,28753.0,112.2115,113.1465,112.2115,113.0868,28753.0
2022-12-20 10:00:00,113.74,114.68,113.64,114.65,18950.0,113.1266,114.0615,113.0271,114.0317,18950.0
2022-12-20 10:05:00,114.68,115.09,114.68,114.75,13542.0,114.0615,114.4693,114.0615,114.1311,13542.0
2022-12-20 10:10:00,114.75,115.4,114.73,115.19,16217.0,114.1311,114.7776,114.1112,114.5687,16217.0
2022-12-20 10:15:00,115.14,115.21,114.76,114.9,10449.0,114.519,114.5886,114.1411,114.2803,10449.0
2022-12-20 10:20:00,115.02,115.4,114.92,115.1,15125.0,114.3997,114.7776,114.3002,114.4792,15125.0
2022-12-20 10:25:00,115.11,115.38,114.82,115.02,7152.0,114.4892,114.7577,114.2007,114.3997,7152.0
2022-12-20 10:30:00,115.16,115.47,115.0,115.21,7525.0,114.5389,114.8472,114.3798,114.5886,7525.0
2022-12-20 10:35:00,115.14,115.61,115.14,115.36,18955.0,114.519,114.9865,114.519,114.7378,18955.0
2022-12-20 10:40:00,115.35,115.57,115.22,115.5,12901.0,114.7279,114.9467,114.5986,114.8771,12901.0
2022-12-20 10:45:00,115.55,116.05,115.45,115.94,19184.0,114.9268,115.4241,114.8273,115.3147,19184.0
2022-12-20 10:50:00,115.81,116.19,115.75,115.81,11970.0,115.1854,115.5633,115.1257,115.1854,11970.0
2022-12-20 10:55:00,115.79,115.89,115.52,115.55,6982.0,115.1655,115.265,114.897,114.9268,6982.0
2022-12-20 11:00:00,115.55,116.18,115.4,116.02,9571.0,114.9268,115.5534,114.7776,115.3943,9571.0
2022-12-20 11:05:00,116.05,116.35,115.88,115.88,7616.0,115.4241,115.7225,115.255,115.255,7616.0
2022-12-20 11:10:00,115.85,115.86,115.23,115.23,9416.0,115.2252,115.2351,114.6085,114.6085,9416.0
2022-12-20 11:15:00,115.22,115.22,114.91,115.08,9185.0,114.5986,114.5986,114.2903,114.4593,9185.0
2022-12-20 11:20:00,115.17,115.18,115.01,115.13,5020.0,114.5488,114.5588,114.3897,114.5091,5020.0
2022-12-20 11:25:00,115.14,115.15,114.84,114.86,6533.0,114.519,114.529,114.2206,114.2405,6533.0
2022-12-20 11:30:00,114.92,115.04,114.8,114.98,6227.0,114.3002,114.4195,114.1808,114.3599,6227.0
2022-12-20 11:35:00,115.01,115.01,114.72,114.76,4885.0,114.3897,114.3897,114.1013,114.1411,4885.0
2022-12-20 11:40:00,114.84,115.17,114.78,115.12,5756.0,114.2206,114.5488,114.161,114.4991,5756.0
2022-12-20 11:45:00,115.13,115.13,114.9,115.11,4300.0,114.5091,114.5091,114.2803,114.4892,4300.0
2022-12-20 11:50:00,115.06,115.34,114.91,115.3,3775.0,114.4394,114.7179,114.2903,114.6781,3775.0
2022-12-20 11:55:00,115.35,115.65,115.2,115.59,15071.0,114.7279,115.0263,114.5787,114.9666,15071.0
2022-12-20 12:00:00,115.61,115.64,115.45,115.49,6621.0,114.9865,115.0163,114.8273,114.8671,6621.0
2022-12-20 12:05:00,115.5,116.11,115.48,116.1,6062.0,114.8771,115.4838,114.8572,115.4738,6062.0
2022-12-20 12:10:00,116.08,116.28,115.89,116.02,17572.0,115.4539,115.6529,115.265,115.3943,17572.0
2022-12-20 12:15:00,116.06,116.11,115.93,116.05,8106.0,115.434,115.4838,115.3047,115.4241,8106.0
2022-12-20 12:20:00,116.01,116.29,116.01,116.29,5838.0,115.3843,115.6628,115.3843,115.6628,5838.0
2022-12-20 12:25:00,116.24,116.32,116.0,116.11,8195.0,115.6131,115.6926,115.3744,115.4838,8195.0
2022-12-20 12:30:00,116.02,116.02,115.62,115.65,6699.0,115.3943,115.3943,114.9964,115.0263,6699.0
2022-12-20 12:35:00,115.59,115.77,115.56,115.77,3594.0,114.9666,115.1456,114.9367,115.1456,3594.0
2022-12-20 12:40:00,115.77,115.92,115.72,115.8,5200.0,115.1456,115.2948,115.0959,115.1755,5200.0
2022-12-20 12:45:00,115.8,116.25,115.8,116.18,4700.0,115.1755,115.623,115.1755,115.5534,4700.0
2022-12-20 12:50:00,116.18,116.58,116.18,116.54,7165.0,115.5534,115.9512,115.5534,115.9115,7165.0
2022-12-20 12:55:00,116.46,116.85,116.46,116.84,11282.0,115.8319,116.2198,115.8319,116.2098,11282.0
2022-12-20 13:00:00,116.86,116.94,116.76,116.85,12142.0,116.2297,116.3093,116.1303,116.2198,12142.0
2022-12-20 13:05:00,116.81,116.88,116.61,116.7,9525.0,116.18,116.2496,115.9811,116.0706,9525.0
2022-12-20 13:10:00,116.72,116.74,116.42,116.52,7880.0,116.0905,116.1104,115.7921,115.8916,7880.0
2022-12-20 13:15:00,116.52,116.67,116.29,116.29,8007.0,115.8916,116.0408,115.6628,115.6628,8007.0
2022-12-20 13:20:00,116.21,116.35,116.1,116.14,5272.0,115.5832,115.7225,115.4738,115.5136,5272.0
2022-12-20 13:25:00,116.15,116.51,116.15,116.51,4568.0,115.5236,115.8816,115.5236,115.8816,4568.0
2022-12-20 13:30:00,116.46,116.6,116.46,116.48,4145.0,115.8319,115.9711,115.8319,115.8518,4145.0
2022-12-20 13:35:00,116.43,116.93,116.43,116.85,6967.0,115.8021,116.2994,115.8021,116.2198,6967.0
2022-12-20 13:40:00,116.87,117.03,116.66,116.66,6753.0,116.2397,116.3988,116.0308,116.0308,6753.0
2022-12-20 13:45:00,116.67,116.69,116.45,116.47,2810.0,116.0408,116.0607,115.8219,115.8418,2810.0
2022-12-20 13:50:00,116.56,116.61,116.54,116.56,2350.0,115.9314,115.9811,115.9115,115.9314,2350.0
2022-12-20 13:55:00,116.57,116.72,116.53,116.57,5957.0,115.9413,116.0905,115.9015,115.9413,5957.0
2022-12-20 14:00:00,116.59,116.93,116.51,116.86,9999.0,115.9612,116.2994,115.8816,116.2297,9999.0
2022-12-20 14:05:00,116.85,116.88,116.63,116.71,9404.0,116.2198,116.2496,116.001,116.0805,9404.0
2022-12-20 14:10:00,116.71,116.89,116.7,116.84,6574.0,116.0805,116.2596,116.0706,116.2098,6574.0
2022-12-20 14:15:00,116.8,116.89,116.69,116.76,5643.0,116.1701,116.2596,116.0607,116.1303,5643.0
2022-12-20 14:20:00,116.71,116.82,116.65,116.77,6755.0,116.0805,116.1899,116.0209,116.1402,6755.0
2022-12-20 14:25:00,116.74,116.8,116.65,116.76,7683.0,116.1104,116.1701,116.0209,116.1303,7683.0
2022-12-20 14:30:00,116.79,116.9,116.71,116.87,9798.0,116.1601,116.2695,116.0805,116.2397,9798.0
2022-12-20 14:35:00,116.87,116.87,116.62,116.74,4972.0,116.2397,116.2397,115.991,116.1104,4972.0
2022-12-20 14:40:00,116.77,116.79,116.59,116.64,3659.0,116.1402,116.1601,115.9612,116.0109,3659.0
2022-12-20 14:45:00,116.68,116.81,116.52,116.53,5969.0,116.0507,116.18,115.8916,115.9015,5969.0
2022-12-20 14:50:00,116.55,116.73,116.38,116.71,8802.0,115.9214,116.1004,115.7523,116.0805,8802.0
2022-12-20 14:55:00,116.72,116.78,116.59,116.66,5984.0,116.0905,116.1502,115.9612,116.0308,5984.0
2022-12-20 15:00:00,116.66,116.74,116.5,116.73,7517.0,116.0308,116.1104,115.8717,116.1004,7517.0
2022-12-20 15:05:00,116.74,116.82,116.66,116.8,10427.0,116.1104,116.1899,116.0308,116.1701,10427.0
2022-12-20 15:10:00,116.79,116.82,116.67,116.76,7495.0,116.1601,116.1899,116.0408,116.1303,7495.0
2022-12-20 15:15:00,116.75,116.8,116.7,116.74,8010.0,116.1203,116.1701,116.0706,116.1104,8010.0
2022-12-20 15:20:00,116.75,116.81,116.69,116.74,12410.0,116.1203,116.18,116.0607,116.1104,12410.0
2022-12-20 15:25:00,116.72,116.88,116.7,116.79,15554.0,116.0905,116.2496,116.0706,116.1601,15554.0
2022-12-20 15:30:00,116.8,117.02,116.77,116.96,18697.0,116.1701,116.3889,116.1402,116.3292,18697.0
2022-12-20 15:35:00,116.94,117.17,116.89,117.09,20241.0,116.3093,116.5381,116.2596,116.4585,20241.0
2022-12-20 15:40:00,117.08,117.14,116.94,117.09,13961.0,116.4485,116.5082,116.3093,116.4585,13961.0
2022-12-20 15:45:00,117.08,117.31,117.04,117.22,40114.0,116.4485,116.6773,116.4088,116.5878,40114.0
2022-12-20 15:50:00,117.21,117.22,117.08,117.1,30003.0,116.5778,116.5878,116.4485,116.4684,30003.0
2022-12-20 15:55:00,117.09,117.22,116.94,117.07,39498.0,116.4585,116.5878,116.3093,116.4386,39498.0
2022-12-21 09:30:00,116.74,116.8,115.7,116.17,36099.0,116.1104,116.1701,115.076,115.5435,36099.0
2022-12-21 09:35:00,116.18,117.29,116.18,117.01,23658.0,115.5534,116.6574,115.5534,116.3789,23658.0
2022-12-21 09:40:00,117.02,117.58,116.71,117.43,20034.0,116.3889,116.9459,116.0805,116.7967,20034.0
2022-12-21 09:45:00,117.5,118.77,117.49,118.76,29194.0,116.8663,118.1294,116.8563,118.1195,29194.0
2022-12-21 09:50:00,118.62,118.64,118.03,118.31,10750.0,117.9802,118.0001,117.3934,117.6719,10750.0
2022-12-21 09:55:00,118.31,118.31,117.66,117.82,9822.0,117.6719,117.6719,117.0254,117.1846,9822.0
2022-12-21 10:00:00,117.8,118.14,117.59,117.97,9708.0,117.1647,117.5028,116.9558,117.3337,9708.0
2022-12-21 10:05:00,117.94,118.57,117.94,118.52,10090.0,117.3039,117.9305,117.3039,117.8808,10090.0
2022-12-21 10:10:00,118.54,118.58,118.13,118.47,9437.0,117.9007,117.9405,117.4929,117.8311,9437.0
2022-12-21 10:15:00,118.49,118.61,118.44,118.57,7741.0,117.8509,117.9703,117.8012,117.9305,7741.0
2022-12-21 10:20:00,118.55,118.63,118.15,118.37,10746.0,117.9106,117.9902,117.5128,117.7316,10746.0
2022-12-21 10:25:00,118.31,118.41,118.19,118.39,6776.0,117.6719,117.7714,117.5526,117.7515,6776.0
2022-12-21 10:30:00,118.43,118.93,118.35,118.77,13214.0,117.7913,118.2886,117.7117,118.1294,13214.0
2022-12-21 10:35:00,118.81,118.87,118.56,118.66,10957.0,118.1692,118.2289,117.9206,118.02,10957.0
2022-12-21 10:40:00,118.63,118.82,118.52,118.8,10495.0,117.9902,118.1792,117.8808,118.1593,10495.0
2022-12-21 10:45:00,118.8,119.3,118.8,118.93,21341.0,118.1593,118.6566,118.1593,118.2886,21341.0
2022-12-21 10:50:00,118.93,119.06,118.82,118.94,9912.0,118.2886,118.4179,118.1792,118.2985,9912.0
2022-12-21 10:55:00,118.98,119.39,118.98,119.26,11463.0,118.3383,118.7461,118.3383,118.6168,11463.0
2022-12-21 11:00:00,119.35,119.5,119.24,119.47,10970.0,118.7063,118.8555,118.5969,118.8257,10970.0
2022-12-21 11:05:00,119.42,119.69,119.35,119.54,8190.0,118.7759,119.0445,118.7063,118.8953,8190.0
2022-12-21 11:10:00,119.55,119.68,119.47,119.57,9609.0,118.9052,119.0345,118.8257,118.9251,9609.0
2022-12-21 11:15:00,119.56,119.7,119.37,119.38,9981.0,118.9152,119.0544,118.7262,118.7361,9981.0
2022-12-21 11:20:00,119.35,119.59,119.08,119.16,9493.0,118.7063,118.945,118.4378,118.5173,9493.0
2022-12-21 11:25:00,119.19,119.47,119.14,119.42,6375.0,118.5472,118.8257,118.4974,118.7759,6375.0
2022-12-21 11:30:00,119.43,119.64,119.38,119.58,9828.0,118.7859,118.9947,118.7361,118.9351,9828.0
2022-12-21 11:35:00,119.58,119.63,119.24,119.51,10274.0,118.9351,118.9848,118.5969,118.8654,10274.0
2022-12-21 11:40:00,119.53,119.72,119.37,119.72,7970.0,118.8853,119.0743,118.7262,119.0743,7970.0
2022-12-21 11:45:00,119.72,119.77,119.43,119.43,7929.0,119.0743,119.124,118.7859,118.7859,7929.0
2022-12-21 11:50:00,119.45,119.5,119.33,119.41,5287.0,118.8058,118.8555,118.6864,118.766,5287.0
2022-12-21 11:55:00,119.42,119.64,119.36,119.59,7533.0,118.7759,118.9947,118.7163,118.945,7533.0
2022-12-21 12:00:00,119.6,119.6,119.36,119.45,6907.0,118.955,118.955,118.7163,118.8058,6907.0
2022-12-21 12:05:00,119.4,119.68,119.4,119.52,7239.0,118.756,119.0345,118.756,118.8754,7239.0
2022-12-21 12:10:00,119.56,119.61,119.5,119.59,5546.0,118.9152,118.9649,118.8555,118.945,5546.0
2022-12-21 12:15:00,119.57,119.57,119.16,119.2,7681.0,118.9251,118.9251,118.5173,118.5571,7681.0
2022-12-21 12:20:00,119.21,119.45,119.18,119.38,4700.0,118.5671,118.8058,118.5372,118.7361,4700.0
2022-12-21 12:25:00,119.4,119.4,119.13,119.23,6970.0,118.756,118.756,118.4875,118.587,6970.0
2022-12-21 12:30:00,119.24,119.56,119.24,119.54,3900.0,118.5969,118.9152,118.5969,118.8953,3900.0
2022-12-21 12:35:00,119.49,119.74,119.49,119.68,9176.0,118.8455,119.0942,118.8455,119.0345,9176.0
2022-12-21 12:40:00,119.72,119.75,119.58,119.68,6168.0,119.0743,119.1041,118.9351,119.0345,6168.0
2022-12-21 12:45:00,119.69,119.83,119.61,119.82,7406.0,119.0445,119.1837,118.9649,119.1738,7406.0
2022-12-21 12:50:00,119.75,119.81,119.69,119.79,4229.0,119.1041,119.1638,119.0445,119.1439,4229.0
2022-12-21 12:55:00,119.78,119.93,119.7,119.89,6340.0,119.134,119.2832,119.0544,119.2434,6340.0
2022-12-21 13:00:00,119.91,120.11,119.84,120.1,8955.0,119.2633,119.4622,119.1937,119.4523,8955.0
2022-12-21 13:05:00,120.11,120.11,119.87,120.04,6555.0,119.4622,119.4622,119.2235,119.3926,6555.0
2022-12-21 13:10:00,120.04,120.04,119.74,119.81,6552.0,119.3926,119.3926,119.0942,119.1638,6552.0
2022-12-21 13:15:00,119.81,119.84,119.64,119.69,5838.0,119.1638,119.1937,118.9947,119.0445,5838.0
2022-12-21 13:20:00,119.73,119.74,119.38,119.42,7528.0,119.0843,119.0942,118.7361,118.7759,7528.0
2022-12-21 13:25:00,119.44,119.52,119.32,119.45,9660.0,118.7958,118.8754,118.6765,118.8058,9660.0
2022-12-21 13:30:00,119.44,119.51,119.3,119.48,4562.0,118.7958,118.8654,118.6566,118.8356,4562.0
2022-12-21 13:35:00,119.5,119.63,119.46,119.61,5523.0,118.8555,118.9848,118.8157,118.9649,5523.0
2022-12-21 13:40:00,119.6,119.68,119.55,119.66,11457.0,118.955,119.0345,118.9052,119.0146,11457.0
2022-12-21 13:45:00,119.69,120.0,119.68,119.69,11928.0,119.0445,119.3528,119.0345,119.0445,11928.0
2022-12-21 13:50:00,119.67,119.87,119.67,119.83,4971.0,119.0246,119.2235,119.0246,119.1837,4971.0
2022-12-21 13:55:00,119.83,119.95,119.8,119.85,12563.0,119.1837,119.3031,119.1539,119.2036,12563.0
2022-12-21 14:00:00,119.85,120.23,119.85,120.14,5379.0,119.2036,119.5816,119.2036,119.492,5379.0
2022-12-21 14:05:00,120.15,120.19,120.08,120.15,9262.0,119.502,119.5418,119.4324,119.502,9262.0
2022-12-21 14:10:00,120.15,120.34,120.12,120.17,5089.0,119.502,119.691,119.4722,119.5219,5089.0
2022-12-21 14:15:00,120.14,120.21,120.0,120.0,4899.0,119.492,119.5617,119.3528,119.3528,4899.0
2022-12-21 14:20:00,120.0,120.08,119.94,119.95,6527.0,119.3528,119.4324,119.2931,119.3031,6527.0
2022-12-21 14:25:00,119.97,120.04,119.94,120.02,3141.0,119.323,119.3926,119.2931,119.3727,3141.0
2022-12-21 14:30:00,120.01,120.14,119.98,120.1,4595.0,119.3627,119.492,119.3329,119.4523,4595.0
2022-12-21 14:35:00,120.1,120.1,119.89,119.94,5865.0,119.4523,119.4523,119.2434,119.2931,5865.0
2022-12-21 14:40:00,119.93,120.01,119.91,119.97,3968.0,119.2832,119.3627,119.2633,119.323,3968.0
2022-12-21 14:45:00,119.95,120.1,119.94,119.99,5148.0,119.3031,119.4523,119.2931,119.3429,5148.0
2022-12-21 14:50:00,119.95,119.95,119.68,119.74,5792.0,119.3031,119.3031,119.0345,119.0942,5792.0
2022-12-21 14:55:00,119.75,119.82,119.64,119.82,7361.0,119.1041,119.1738,118.9947,119.1738,7361.0
2022-12-21 15:00:00,119.78,119.91,119.76,119.88,7454.0,119.134,119.2633,119.1141,119.2334,7454.0
2022-12-21 15:05:00,119.87,119.88,119.61,119.69,6344.0,119.2235,119.2334,118.9649,119.0445,6344.0
2022-12-21 15:10:00,119.72,119.9,119.61,119.87,6804.0,119.0743,119.2533,118.9649,119.2235,6804.0
2022-12-21 15:15:00,119.9,119.91,119.69,119.82,7444.0,119.2533,119.2633,119.0445,119.1738,7444.0
2022-12-21 15:20:00,119.84,119.9,119.75,119.79,6860.0,119.1937,119.2533,119.1041,119.1439,6860.0
2022-12-21 15:25:00,119.79,119.85,119.6,119.61,7708.0,119.1439,119.2036,118.955,118.9649,7708.0
2022-12-21 15:30:00,119.59,119.85,119.59,119.79,11097.0,118.945,119.2036,118.945,119.1439,11097.0
2022-12-21 15:35:00,119.81,119.82,119.71,119.76,7300.0,119.1638,119.1738,119.0644,119.1141,7300.0
2022-12-21 15:40:00,119.75,119.85,119.62,119.65,15049.0,119.1041,119.2036,118.9748,119.0047,15049.0
2022-12-21 15:45:00,119.67,119.78,119.57,119.76,13614.0,119.0246,119.134,118.9251,119.1141,13614.0
2022-12-21 15:50:00,119.76,119.77,119.46,119.71,33828.0,119.1141,119.124,118.8157,119.0644,33828.0
2022-12-21 15:55:00,119.74,119.78,119.66,119.73,26155.0,119.0942,119.134,119.0146,119.0843,26155.0
2022-12-22 09:30:00,117.3,118.62,117.01,117.26,35756.0,116.6674,117.9802,116.3789,116.6276,35756.0
2022-12-22 09:35:00,117.24,117.24,116.61,116.66,20646.0,116.6077,116.6077,115.9811,116.0308,20646.0
2022-12-22 09:40:00,116.72,116.76,116.36,116.63,26018.0,116.0905,116.1303,115.7324,116.001,26018.0
2022-12-22 09:45:00,116.66,116.91,116.28,116.8,23275.0,116.0308,116.2795,115.6529,116.1701,23275.0
2022-12-22 09:50:00,116.79,117.34,116.64,117.03,42739.0,116.1601,116.7071,116.0109,116.3988,42739.0
2022-12-22 09:55:00,117.03,117.24,116.93,117.11,16640.0,116.3988,116.6077,116.2994,116.4784,16640.0
2022-12-22 10:00:00,117.2,117.2,116.57,116.66,19431.0,116.5679,116.5679,115.9413,116.0308,19431.0
2022-12-22 10:05:00,116.63,117.03,116.52,116.73,18295.0,116.001,116.3988,115.8916,116.1004,18295.0
2022-12-22 10:10:00,116.73,116.79,116.29,116.59,19405.0,116.1004,116.1601,115.6628,115.9612,19405.0
2022-12-22 10:15:00,116.53,116.82,116.5,116.67,9029.0,115.9015,116.1899,115.8717,116.0408,9029.0
2022-12-22 10:20:00,116.68,116.68,116.19,116.2,12379.0,116.0507,116.0507,115.5633,115.5733,12379.0
2022-12-22 10:25:00,116.16,116.62,116.12,116.44,13285.0,115.5335,115.991,115.4937,115.812,13285.0
2022-12-22 10:30:00,116.39,116.44,116.11,116.23,17558.0,115.7623,115.812,115.4838,115.6031,17558.0
2022-12-22 10:35:00,116.16,116.25,115.83,116.06,21999.0,115.5335,115.623,115.2053,115.434,21999.0
2022-12-22 10:40:00,116.08,116.3,115.93,116.06,17657.0,115.4539,115.6728,115.3047,115.434,17657.0
2022-12-22 10:45:00,116.05,116.22,115.9,116.02,9910.0,115.4241,115.5932,115.2749,115.3943,9910.0
2022-12-22 10:50:00,116.02,116.33,115.97,116.15,11882.0,115.3943,115.7026,115.3445,115.5236,11882.0
2022-12-22 10:55:00,116.15,116.19,115.94,116.08,10915.0,115.5236,115.5633,115.3147,115.4539,10915.0
2022-12-22 11:00:00,116.07,116.49,116.03,116.49,6900.0,115.444,115.8617,115.4042,115.8617,6900.0
2022-12-22 11:05:00,116.48,116.62,116.4,116.42,9959.0,115.8518,115.991,115.7722,115.7921,9959.0
2022-12-22 11:10:00,116.47,116.51,116.22,116.28,9989.0,115.8418,115.8816,115.5932,115.6529,9989.0
2022-12-22 11:15:00,116.3,116.75,116.29,116.37,23412.0,115.6728,116.1203,115.6628,115.7424,23412.0
2022-12-22 11:20:00,116.36,116.65,116.32,116.52,8500.0,115.7324,116.0209,115.6926,115.8916,8500.0
2022-12-22 11:25:00,116.5,116.56,116.32,116.32,10068.0,115.8717,115.9314,115.6926,115.6926,10068.0
2022-12-22 11:30:00,116.31,116.38,116.14,116.34,10608.0,115.6827,115.7523,115.5136,115.7125,10608.0
2022-12-22 11:35:00,116.36,116.52,116.26,116.27,8790.0,115.7324,115.8916,115.633,115.6429,8790.0
2022-12-22 11:40:00,116.24,116.46,116.14,116.43,10400.0,115.6131,115.8319,115.5136,115.8021,10400.0
2022-12-22 11:45:00,116.4,116.4,116.18,116.21,10918.0,115.7722,115.7722,115.5534,115.5832,10918.0
2022-12-22 11:50:00,116.23,116.44,116.14,116.37,6829.0,115.6031,115.812,115.5136,115.7424,6829.0
2022-12-22 11:55:00,116.34,116.37,116.18,116.31,8208.0,115.7125,115.7424,115.5534,115.6827,8208.0
2022-12-22 12:00:00,116.28,116.31,116.14,116.18,6832.0,115.6529,115.6827,115.5136,115.5534,6832.0
2022-12-22 12:05:00,116.2,116.31,116.1,116.3,5719.0,115.5733,115.6827,115.4738,115.6728,5719.0
2022-12-22 12:10:00,116.33,116.33,115.91,115.91,7714.0,115.7026,115.7026,115.2849,115.2849,7714.0
2022-12-22 12:15:00,115.92,116.05,115.86,115.9,10738.0,115.2948,115.4241,115.2351,115.2749,10738.0
2022-12-22 12:20:00,115.88,115.91,115.4,115.4,23471.0,115.255,115.2849,114.7776,114.7776,23471.0
2022-12-22 12:25:00,115.41,115.44,115.17,115.27,13885.0,114.7876,114.8174,114.5488,114.6483,13885.0
2022-12-22 12:30:00,115.23,115.48,115.21,115.3,13247.0,114.6085,114.8572,114.5886,114.6781,13247.0
2022-12-22 12:35:00,115.34,115.35,115.18,115.25,9075.0,114.7179,114.7279,114.5588,114.6284,9075.0
2022-12-22 12:40:00,115.24,115.28,115.04,115.21,13304.0,114.6185,114.6583,114.4195,114.5886,13304.0
2022-12-22 12:45:00,115.23,115.36,115.17,115.28,14552.0,114.6085,114.7378,114.5488,114.6583,14552.0
2022-12-22 12:50:00,115.28,115.28,115.13,115.18,11432.0,114.6583,114.6583,114.5091,114.5588,11432.0
2022-12-22 12:55:00,115.14,115.14,114.9,114.96,8949.0,114.519,114.519,114.2803,114.34,8949.0
2022-12-22 13:00:00,114.97,114.97,114.58,114.64,13260.0,114.3499,114.3499,113.962,114.0217,13260.0
2022-12-22 13:05:00,114.61,114.64,114.45,114.57,10818.0,113.9919,114.0217,113.8327,113.9521,10818.0
2022-12-22 13:10:00,114.61,114.77,114.54,114.61,13854.0,113.9919,114.151,113.9222,113.9919,13854.0
2022-12-22 13:15:00,114.6,114.71,114.55,114.59,10115.0,113.9819,114.0913,113.9322,113.972,10115.0
2022-12-22 13:20:00,114.59,114.59,114.41,114.45,10135.0,113.972,113.972,113.7929,113.8327,10135.0
2022-12-22 13:25:00,114.44,114.69,114.42,114.66,18628.0,113.8228,114.0714,113.8029,114.0416,18628.0
2022-12-22 13:30:00,114.63,114.75,114.56,114.75,19251.0,114.0118,114.1311,113.9421,114.1311,19251.0
2022-12-22 13:35:00,114.72,115.07,114.7,115.07,16999.0,114.1013,114.4494,114.0814,114.4494,16999.0
2022-12-22 13:40:00,115.07,115.27,114.98,115.26,14024.0,114.4494,114.6483,114.3599,114.6384,14024.0
2022-12-22 13:45:00,115.25,115.28,114.99,115.11,15304.0,114.6284,114.6583,114.3698,114.4892,15304.0
2022-12-22 13:50:00,115.12,115.15,115.0,115.03,11399.0,114.4991,114.529,114.3798,114.4096,11399.0
2022-12-22 13:55:00,115.03,115.08,114.81,114.9,8465.0,114.4096,114.4593,114.1908,114.2803,8465.0
2022-12-22 14:00:00,114.91,115.15,114.83,114.91,11063.0,114.2903,114.529,114.2107,114.2903,11063.0
2022-12-22 14:05:00,114.92,115.06,114.87,114.92,11820.0,114.3002,114.4394,114.2505,114.3002,11820.0
2022-12-22 14:10:00,114.93,115.36,114.92,115.36,11128.0,114.3101,114.7378,114.3002,114.7378,11128.0
2022-12-22 14:15:00,115.35,115.65,115.13,115.13,34104.0,114.7279,115.0263,114.5091,114.5091,34104.0
2022-12-22 14:20:00,115.14,115.48,115.04,115.47,11932.0,114.519,114.8572,114.4195,114.8472,11932.0
2022-12-22 14:25:00,115.45,115.64,115.33,115.61,10018.0,114.8273,115.0163,114.708,114.9865,10018.0
2022-12-22 14:30:00,115.52,115.78,115.46,115.66,10374.0,114.897,115.1556,114.8373,115.0362,10374.0
2022-12-22 14:35:00,115.67,115.72,115.44,115.54,15686.0,115.0462,115.0959,114.8174,114.9169,15686.0
2022-12-22 14:40:00,115.52,115.71,115.45,115.69,14782.0,114.897,115.0859,114.8273,115.066,14782.0
2022-12-22 14:45:00,115.68,115.96,115.63,115.92,16774.0,115.0561,115.3346,115.0064,115.2948,16774.0
2022-12-22 14:50:00,115.94,116.01,115.74,115.99,8327.0,115.3147,115.3843,115.1158,115.3644,8327.0
2022-12-22 14:55:00,116.0,116.38,115.96,116.29,14731.0,115.3744,115.7523,115.3346,115.6628,14731.0
2022-12-22 15:00:00,116.3,116.38,116.15,116.21,12261.0,115.6728,115.7523,115.5236,115.5832,12261.0
2022-12-22 15:05:00,116.22,116.65,116.22,116.6,22670.0,115.5932,116.0209,115.5932,115.9711,22670.0
2022-12-22 15:10:00,116.61,116.75,116.37,116.43,17159.0,115.9811,116.1203,115.7424,115.8021,17159.0
2022-12-22 15:15:00,116.43,116.87,116.43,116.87,18156.0,115.8021,116.2397,115.8021,116.2397,18156.0
2022-12-22 15:20:00,116.88,117.19,116.83,116.98,22992.0,116.2496,116.558,116.1999,116.3491,22992.0
2022-12-22 15:25:00,116.98,117.01,116.74,116.95,21680.0,116.3491,116.3789,116.1104,116.3192,21680.0
2022-12-22 15:30:00,116.95,117.01,116.76,116.77,20831.0,116.3192,116.3789,116.1303,116.1402,20831.0
2022-12-22 15:35:00,116.77,116.82,116.52,116.66,25850.0,116.1402,116.1899,115.8916,116.0308,25850.0
2022-12-22 15:40:00,116.64,116.68,116.35,116.51,15882.0,116.0109,116.0507,115.7225,115.8816,15882.0
2022-12-22 15:45:00,116.5,116.82,116.44,116.8,15272.0,115.8717,116.1899,115.812,116.1701,15272.0
2022-12-22 15:50:00,116.79,117.22,116.79,117.17,48058.0,116.1601,116.5878,116.1601,116.5381,48058.0
2022-12-22 15:55:00,117.16,117.18,116.86,117.1,57723.0,116.5281,116.548,116.2297,116.4684,57723.0
2022-12-23 09:30:00,116.1,117.71,116.0,117.2,23442.0,115.4738,117.0751,115.3744,116.5679,23442.0
2022-12-23 09:35:00,117.36,117.37,116.18,116.2,41293.0,116.727,116.737,115.5534,115.5733,41293.0
2022-12-23 09:40:00,116.23,117.04,116.23,116.46,32981.0,115.6031,116.4088,115.6031,115.8319,32981.0
2022-12-23 09:45:00,116.44,116.67,116.09,116.25,7093.0,115.812,116.0408,115.4639,115.623,7093.0
2022-12-23 09:50:00,116.28,116.32,115.79,115.81,11888.0,115.6529,115.6926,115.1655,115.1854,11888.0
2022-12-23 09:55:00,115.77,115.85,115.58,115.81,10047.0,115.1456,115.2252,114.9566,115.1854,10047.0
2022-12-23 10:00:00,115.91,116.33,115.6,115.95,18587.0,115.2849,115.7026,114.9765,115.3246,18587.0
2022-12-23 10:05:00,115.97,116.53,115.75,116.53,14864.0,115.3445,115.9015,115.1257,115.9015,14864.0
2022-12-23 10:10:00,116.5,117.28,116.43,116.81,15526.0,115.8717,116.6475,115.8021,116.18,15526.0
2022-12-23 10:15:00,116.8,117.31,116.66,117.25,15890.0,116.1701,116.6773,116.0308,116.6176,15890.0
2022-12-23 10:20:00,117.17,117.41,117.09,117.24,9621.0,116.5381,116.7768,116.4585,116.6077,9621.0
2022-12-23 10:25:00,117.23,117.33,116.89,117.08,8892.0,116.5977,116.6972,116.2596,116.4485,8892.0
2022-12-23 10:30:00,117.11,117.49,117.07,117.35,9001.0,116.4784,116.8563,116.4386,116.7171,9001.0
2022-12-23 10:35:00,117.35,117.82,117.28,117.79,11330.0,116.7171,117.1846,116.6475,117.1547,11330.0
2022-12-23 10:40:00,117.88,117.89,117.5,117.54,9990.0,117.2442,117.2542,116.8663,116.9061,9990.0
2022-12-23 10:45:00,117.54,117.6,117.19,117.41,4483.0,116.9061,116.9657,116.558,116.7768,4483.0
2022-12-23 10:50:00,117.42,117.46,117.07,117.1,9613.0,116.7867,116.8265,116.4386,116.4684,9613.0
2022-12-23 10:55:00,117.12,117.35,117.07,117.07,7016.0,116.4883,116.7171,116.4386,116.4386,7016.0
2022-12-23 11:00:00,117.06,117.22,116.56,116.59,15520.0,116.4287,116.5878,115.9314,115.9612,15520.0
2022-12-23 11:05:00,116.57,116.63,116.4,116.52,13330.0,115.9413,116.001,115.7722,115.8916,13330.0
2022-12-23 11:10:00,116.54,116.93,116.45,116.84,14356.0,115.9115,116.2994,115.8219,116.2098,14356.0
2022-12-23 11:15:00,116.75,116.84,116.52,116.68,6877.0,116.1203,116.2098,115.8916,116.0507,6877.0
2022-12-23 11:20:00,116.69,117.02,116.69,116.91,8952.0,116.0607,116.3889,116.0607,116.2795,8952.0
2022-12-23 11:25:00,116.88,117.05,116.83,116.87,6259.0,116.2496,116.4187,116.1999,116.2397,6259.0
2022-12-23 11:30:00,116.91,117.13,116.74,117.0,6000.0,116.2795,116.4983,116.1104,116.369,6000.0
2022-12-23 11:35:00,116.97,117.21,116.92,117.21,11588.0,116.3391,116.5778,116.2894,116.5778,11588.0
2022-12-23 11:40:00,117.2,117.49,117.15,117.25,13121.0,116.5679,116.8563,116.5182,116.6176,13121.0
2022-12-23 11:45:00,117.34,117.34,117.1,117.13,5965.0,116.7071,116.7071,116.4684,116.4983,5965.0
2022-12-23 11:50:00,117.16,117.18,116.87,116.93,9564.0,116.5281,116.548,116.2397,116.2994,9564.0
2022-12-23 11:55:00,116.9,117.05,116.83,117.05,6925.0,116.2695,116.4187,116.1999,116.4187,6925.0
2022-12-23 12:00:00,117.03,117.33,116.99,117.22,10550.0,116.3988,116.6972,116.359,116.5878,10550.0
2022-12-23 12:05:00,117.24,117.27,117.02,117.06,6402.0,116.6077,116.6375,116.3889,116.4287,6402.0
2022-12-23 12:10:00,117.02,117.23,116.99,117.15,5986.0,116.3889,116.5977,116.359,116.5182,5986.0
2022-12-23 12:15:00,117.18,117.2,117.06,117.18,4349.0,116.548,116.5679,116.4287,116.548,4349.0
2022-12-23 12:20:00,117.17,117.53,117.16,117.49,5100.0,116.5381,116.8961,116.5281,116.8563,5100.0
2022-12-23 12:25:00,117.48,117.53,117.34,117.34,10200.0,116.8464,116.8961,116.7071,116.7071,10200.0
2022-12-23 12:30:00,117.35,117.48,117.34,117.48,5983.0,116.7171,116.8464,116.7071,116.8464,5983.0
2022-12-23 12:35:00,117.49,117.68,117.47,117.57,4990.0,116.8563,117.0453,116.8364,116.9359,4990.0
2022-12-23 12:40:00,117.57,117.62,117.28,117.43,6774.0,116.9359,116.9856,116.6475,116.7967,6774.0
2022-12-23 12:45:00,117.47,117.58,117.44,117.46,11411.0,116.8364,116.9459,116.8066,116.8265,11411.0
2022-12-23 12:50:00,117.5,117.55,117.44,117.5,9861.0,116.8663,116.916,116.8066,116.8663,9861.0
2022-12-23 12:55:00,117.5,117.62,117.5,117.62,5524.0,116.8663,116.9856,116.8663,116.9856,5524.0
2022-12-23 13:00:00,117.67,117.81,117.52,117.81,6210.0,117.0354,117.1746,116.8862,117.1746,6210.0
2022-12-23 13:05:00,117.89,117.89,117.65,117.86,8604.0,117.2542,117.2542,117.0155,117.2243,8604.0
2022-12-23 13:10:00,117.85,117.87,117.47,117.48,10119.0,117.2144,117.2343,116.8364,116.8464,10119.0
2022-12-23 13:15:00,117.45,117.84,117.45,117.77,9078.0,116.8166,117.2044,116.8166,117.1348,9078.0
2022-12-23 13:20:00,117.85,117.87,117.68,117.74,5629.0,117.2144,117.2343,117.0453,117.105,5629.0
2022-12-23 13:25:00,117.73,117.73,117.63,117.64,4400.0,117.095,117.095,116.9956,117.0055,4400.0
2022-12-23 13:30:00,117.59,117.7,117.53,117.67,9080.0,116.9558,117.0652,116.8961,117.0354,9080.0
2022-12-23 13:35:00,117.72,117.72,117.53,117.58,6535.0,117.0851,117.0851,116.8961,116.9459,6535.0
2022-12-23 13:40:00,117.56,117.68,117.54,117.6,7884.0,116.926,117.0453,116.9061,116.9657,7884.0
2022-12-23 13:45:00,117.65,117.65,117.3,117.6,10013.0,117.0155,117.0155,116.6674,116.9657,10013.0
2022-12-23 13:50:00,117.61,117.64,117.56,117.59,7731.0,116.9757,117.0055,116.926,116.9558,7731.0
2022-12-23 13:55:00,117.57,117.65,117.55,117.61,4700.0,116.9359,117.0155,116.916,116.9757,4700.0
2022-12-23 14:00:00,117.66,117.67,117.53,117.57,6887.0,117.0254,117.0354,116.8961,116.9359,6887.0
2022-12-23 14:05:00,117.6,117.71,117.57,117.58,5977.0,116.9657,117.0751,116.9359,116.9459,5977.0
2022-12-23 14:10:00,117.57,117.87,117.56,117.87,8241.0,116.9359,117.2343,116.926,117.2343,8241.0
2022-12-23 14:15:00,117.88,118.09,117.84,117.98,12301.0,117.2442,117.4531,117.2044,117.3437,12301.0
2022-12-23 14:20:00,117.99,118.04,117.87,117.89,6440.0,117.3536,117.4034,117.2343,117.2542,6440.0
2022-12-23 14:25:00,117.88,118.12,117.85,117.95,9975.0,117.2442,117.4829,117.2144,117.3139,9975.0
2022-12-23 14:30:00,117.95,118.03,117.88,117.91,8134.0,117.3139,117.3934,117.2442,117.2741,8134.0
2022-12-23 14:35:00,117.86,118.03,117.86,118.01,10244.0,117.2243,117.3934,117.2243,117.3735,10244.0
2022-12-23 14:40:00,118.02,118.03,117.82,117.85,12201.0,117.3835,117.3934,117.1846,117.2144,12201.0
2022-12-23 14:45:00,117.87,117.92,117.72,117.72,11064.0,117.2343,117.284,117.0851,117.0851,11064.0
2022-12-23 14:50:00,117.73,117.91,117.72,117.9,6500.0,117.095,117.2741,117.0851,117.2641,6500.0
2022-12-23 14:55:00,117.88,117.93,117.81,117.9,9395.0,117.2442,117.294,117.1746,117.2641,9395.0
2022-12-23 15:00:00,117.94,118.1,117.88,117.89,14147.0,117.3039,117.463,117.2442,117.2542,14147.0
2022-12-23 15:05:00,117.89,117.99,117.83,117.96,8499.0,117.2542,117.3536,117.1945,117.3238,8499.0
2022-12-23 15:10:00,117.97,118.12,117.88,117.96,18405.0,117.3337,117.4829,117.2442,117.3238,18405.0
2022-12-23 15:15:00,117.97,118.17,117.93,117.97,20748.0,117.3337,117.5327,117.294,117.3337,20748.0
2022-12-23 15:20:00,117.99,118.01,117.86,117.86,14326.0,117.3536,117.3735,117.2243,117.2243,14326.0
2022-12-23 15:25:00,117.88,117.96,117.78,117.89,18790.0,117.2442,117.3238,117.1448,117.2542,18790.0
2022-12-23 15:30:00,117.93,117.98,117.85,117.94,15970.0,117.294,117.3437,117.2144,117.3039,15970.0
2022-12-23 15:35:00,117.93,117.93,117.61,117.7,14635.0,117.294,117.294,116.9757,117.0652,14635.0
2022-12-23 15:40:00,117.74,117.88,117.74,117.84,10211.0,117.105,117.2442,117.105,117.2044,10211.0
2022-12-23 15:45:00,117.85,118.0,117.83,118.0,14447.0,117.2144,117.3636,117.1945,117.3636,14447.0
2022-12-23 15:50:00,117.87,118.11,117.72,118.06,23423.0,117.2343,117.473,117.0851,117.4233,23423.0
2022-12-23 15:55:00,118.05,118.07,117.95,118.05,28542.0,117.4133,117.4332,117.3139,117.4133,28542.0
2022-12-27 09:30:00,117.94,118.25,117.54,118.06,26867.0,117.3039,117.6122,116.9061,117.4233,26867.0
2022-12-27 09:35:00,118.06,118.06,117.41,117.41,34466.0,117.4233,117.4233,116.7768,116.7768,34466.0
2022-12-27 09:40:00,117.38,117.44,116.69,116.8,15972.0,116.7469,116.8066,116.0607,116.1701,15972.0
2022-12-27 09:45:00,116.81,116.83,116.12,116.24,27098.0,116.18,116.1999,115.4937,115.6131,27098.0
2022-12-27 09:50:00,116.25,116.9,116.25,116.73,21392.0,115.623,116.2695,115.623,116.1004,21392.0
2022-12-27 09:55:00,116.73,116.74,116.38,116.46,27538.0,116.1004,116.1104,115.7523,115.8319,27538.0
2022-12-27 10:00:00,116.45,116.52,116.09,116.52,17689.0,115.8219,115.8916,115.4639,115.8916,17689.0
2022-12-27 10:05:00,116.53,116.68,116.29,116.35,11424.0,115.9015,116.0507,115.6628,115.7225,11424.0
2022-12-27 10:10:00,116.3,116.85,116.14,116.84,19950.0,115.6728,116.2198,115.5136,116.2098,19950.0
2022-12-27 10:15:00,116.83,117.34,116.57,117.18,15559.0,116.1999,116.7071,115.9413,116.548,15559.0
2022-12-27 10:20:00,117.19,117.71,117.18,117.53,16122.0,116.558,117.0751,116.548,116.8961,16122.0
2022-12-27 10:25:00,117.56,117.77,117.5,117.63,14947.0,116.926,117.1348,116.8663,116.9956,14947.0
2022-12-27 10:30:00,117.66,117.88,117.25,117.88,19763.0,117.0254,117.2442,116.6176,117.2442,19763.0
2022-12-27 10:35:00,117.84,117.89,117.54,117.68,19995.0,117.2044,117.2542,116.9061,117.0453,19995.0
2022-12-27 10:40:00,117.64,117.95,117.58,117.94,16335.0,117.0055,117.3139,116.9459,117.3039,16335.0
2022-12-27 10:45:00,117.95,118.59,117.93,118.42,19962.0,117.3139,117.9504,117.294,117.7813,19962.0
2022-12-27 10:50:00,118.51,118.52,118.09,118.18,24989.0,117.8708,117.8808,117.4531,117.5426,24989.0
2022-12-27 10:55:00,118.18,118.2,117.8,117.95,10484.0,117.5426,117.5625,117.1647,117.3139,10484.0
2022-12-27 11:00:00,117.95,118.14,117.89,117.9,8592.0,117.3139,117.5028,117.2542,117.2641,8592.0
2022-12-27 11:05:00,117.94,118.09,117.7,118.09,5530.0,117.3039,117.4531,117.0652,117.4531,5530.0
2022-12-27 11:10:00,118.1,118.22,117.97,118.02,7725.0,117.463,117.5824,117.3337,117.3835,7725.0
2022-12-27 11:15:00,118.02,118.12,117.89,117.91,5803.0,117.3835,117.4829,117.2542,117.2741,5803.0
2022-12-27 11:20:00,117.89,118.27,117.87,118.27,13705.0,117.2542,117.6321,117.2343,117.6321,13705.0
2022-12-27 11:25:00,118.3,118.4,118.16,118.29,8129.0,117.662,117.7614,117.5227,117.652,8129.0
2022-12-27 11:30:00,118.32,118.45,118.09,118.12,8863.0,117.6819,117.8112,117.4531,117.4829,8863.0
2022-12-27 11:35:00,118.15,118.19,118.03,118.09,9311.0,117.5128,117.5526,117.3934,117.4531,9311.0
2022-12-27 11:40:00,118.0,118.17,117.82,118.17,8982.0,117.3636,117.5327,117.1846,117.5327,8982.0
2022-12-27 11:45:00,118.14,118.33,118.05,118.09,5189.0,117.5028,117.6918,117.4133,117.4531,5189.0
2022-12-27 11:50:00,118.1,118.1,117.98,118.04,4035.0,117.463,117.463,117.3437,117.4034,4035.0
2022-12-27 11:55:00,118.09,118.11,117.92,117.93,6604.0,117.4531,117.473,117.284,117.294,6604.0
2022-12-27 12:00:00,117.92,118.0,117.79,117.93,5401.0,117.284,117.3636,117.1547,117.294,5401.0
2022-12-27 12:05:00,117.95,117.95,117.73,117.75,5830.0,117.3139,117.3139,117.095,117.1149,5830.0
2022-12-27 12:10:00,117.77,118.12,117.77,118.03,5775.0,117.1348,117.4829,117.1348,117.3934,5775.0
2022-12-27 12:15:00,118.04,118.04,117.83,117.84,7368.0,117.4034,117.4034,117.1945,117.2044,7368.0
2022-12-27 12:20:00,117.87,117.87,117.63,117.76,3294.0,117.2343,117.2343,116.9956,117.1249,3294.0
2022-12-27 12:25:00,117.83,117.83,117.56,117.6,8375.0,117.1945,117.1945,116.926,116.9657,8375.0
2022-12-27 12:30:00,117.59,117.69,117.55,117.64,9552.0,116.9558,117.0553,116.916,117.0055,9552.0
2022-12-27 12:35:00,117.65,117.77,117.48,117.57,13476.0,117.0155,117.1348,116.8464,116.9359,13476.0
2022-12-27 12:40:00,117.57,117.58,117.31,117.51,14966.0,116.9359,116.9459,116.6773,116.8762,14966.0
2022-12-27 12:45:00,117.49,117.5,117.21,117.28,15633.0,116.8563,116.8663,116.5778,116.6475,15633.0
2022-12-27 12:50:00,117.24,117.55,117.23,117.43,13491.0,116.6077,116.916,116.5977,116.7967,13491.0
2022-12-27 12:55:00,117.41,117.5,117.36,117.45,13584.0,116.7768,116.8663,116.727,116.8166,13584.0
2022-12-27 13:00:00,117.43,117.53,117.36,117.37,12465.0,116.7967,116.8961,116.727,116.737,12465.0
2022-12-27 13:05:00,117.35,117.43,117.28,117.38,10331.0,116.7171,116.7967,116.6475,116.7469,10331.0
2022-12-27 13:10:00,117.39,117.55,117.32,117.5,9242.0,116.7569,116.916,116.6873,116.8663,9242.0
2022-12-27 13:15:00,117.53,117.54,117.14,117.17,6128.0,116.8961,116.9061,116.5082,116.5381,6128.0
2022-12-27 13:20:00,117.18,117.18,117.11,117.16,7615.0,116.548,116.548,116.4784,116.5281,7615.0
2022-12-27 13:25:00,117.16,117.19,117.05,117.13,4658.0,116.5281,116.558,116.4187,116.4983,4658.0
2022-12-27 13:30:00,117.11,117.25,117.08,117.14,7462.0,116.4784,116.6176,116.4485,116.5082,7462.0
2022-12-27 13:35:00,117.15,117.17,117.08,117.09,4300.0,116.5182,116.5381,116.4485,116.4585,4300.0
2022-12-27 13:40:00,117.09,117.11,116.96,116.96,8375.0,116.4585,116.4784,116.3292,116.3292,8375.0
2022-12-27 13:45:00,116.94,116.96,116.78,116.96,9531.0,116.3093,116.3292,116.1502,116.3292,9531.0
2022-12-27 13:50:00,116.97,117.11,116.92,116.97,9953.0,116.3391,116.4784,116.2894,116.3391,9953.0
2022-12-27 13:55:00,116.85,116.95,116.7,116.84,8089.0,116.2198,116.3192,116.0706,116.2098,8089.0
2022-12-27 14:00:00,116.79,117.08,116.79,117.06,6481.0,116.1601,116.4485,116.1601,116.4287,6481.0
2022-12-27 14:05:00,117.05,117.09,116.94,116.98,8409.0,116.4187,116.4585,116.3093,116.3491,8409.0
2022-12-27 14:10:00,117.0,117.03,116.83,116.88,4639.0,116.369,116.3988,116.1999,116.2496,4639.0
2022-12-27 14:15:00,116.91,116.91,116.6,116.62,6426.0,116.2795,116.2795,115.9711,115.991,6426.0
2022-12-27 14:20:00,116.61,116.71,116.52,116.7,9021.0,115.9811,116.0805,115.8916,116.0706,9021.0
2022-12-27 14:25:00,116.69,116.72,116.47,116.54,7904.0,116.0607,116.0905,115.8418,115.9115,7904.0
2022-12-27 14:30:00,116.48,116.69,116.48,116.69,12713.0,115.8518,116.0607,115.8518,116.0607,12713.0
2022-12-27 14:35:00,116.69,116.69,116.63,116.65,14822.0,116.0607,116.0607,116.001,116.0209,14822.0
2022-12-27 14:40:00,116.64,116.65,116.53,116.65,8900.0,116.0109,116.0209,115.9015,116.0209,8900.0
2022-12-27 14:45:00,116.71,116.87,116.7,116.86,12637.0,116.0805,116.2397,116.0706,116.2297,12637.0
2022-12-27 14:50:00,116.85,116.93,116.78,116.79,19900.0,116.2198,116.2994,116.1502,116.1601,19900.0
2022-12-27 14:55:00,116.8,116.8,116.68,116.75,11841.0,116.1701,116.1701,116.0507,116.1203,11841.0
2022-12-27 15:00:00,116.75,116.84,116.69,116.82,14367.0,116.1203,116.2098,116.0607,116.1899,14367.0
2022-12-27 15:05:00,116.82,116.93,116.76,116.91,11275.0,116.1899,116.2994,116.1303,116.2795,11275.0
2022-12-27 15:10:00,116.9,117.05,116.83,117.05,12481.0,116.2695,116.4187,116.1999,116.4187,12481.0
2022-12-27 15:15:00,117.06,117.16,116.88,116.89,10297.0,116.4287,116.5281,116.2496,116.2596,10297.0
2022-12-27 15:20:00,116.89,117.15,116.89,117.02,25675.0,116.2596,116.5182,116.2596,116.3889,25675.0
2022-12-27 15:25:00,117.02,117.22,116.97,117.15,32316.0,116.3889,116.5878,116.3391,116.5182,32316.0
2022-12-27 15:30:00,117.17,117.31,117.15,117.22,21134.0,116.5381,116.6773,116.5182,116.5878,21134.0
2022-12-27 15:35:00,117.22,117.44,117.19,117.42,10043.0,116.5878,116.8066,116.558,116.7867,10043.0
2022-12-27 15:40:00,117.41,117.54,117.3,117.3,19680.0,116.7768,116.9061,116.6674,116.6674,19680.0
2022-12-27 15:45:00,117.31,117.34,117.16,117.24,14379.0,116.6773,116.7071,116.5281,116.6077,14379.0
2022-12-27 15:50:00,117.22,117.22,116.86,116.9,46439.0,116.5878,116.5878,116.2297,116.2695,46439.0
2022-12-27 15:55:00,116.89,116.95,116.79,116.88,26435.0,116.2596,116.3192,116.1601,116.2496,26435.0
2022-12-28 09:30:00,116.25,118.03,116.25,117.91,26290.0,115.623,117.3934,115.623,117.2741,26290.0
2022-12-28 09:35:00,117.97,118.12,117.63,117.76,9468.0,117.3337,117.4829,116.9956,117.1249,9468.0
2022-12-28 09:40:00,117.74,117.79,117.04,117.08,10471.0,117.105,117.1547,116.4088,116.4485,10471.0
2022-12-28 09:45:00,117.13,117.6,116.97,117.54,12357.0,116.4983,116.9657,116.3391,116.9061,12357.0
2022-12-28 09:50:00,117.44,117.44,116.82,117.15,8277.0,116.8066,116.8066,116.1899,116.5182,8277.0
2022-12-28 09:55:00,117.27,117.62,117.19,117.43,14854.0,116.6375,116.9856,116.558,116.7967,14854.0
2022-12-28 10:00:00,117.5,117.83,117.5,117.74,8944.0,116.8663,117.1945,116.8663,117.105,8944.0
2022-12-28 10:05:00,117.69,117.74,117.41,117.54,6896.0,117.0553,117.105,116.7768,116.9061,6896.0
2022-12-28 10:10:00,117.5,117.54,117.28,117.5,8319.0,116.8663,116.9061,116.6475,116.8663,8319.0
2022-12-28 10:15:00,117.49,117.76,117.49,117.6,10800.0,116.8563,117.1249,116.8563,116.9657,10800.0
2022-12-28 10:20:00,117.77,117.89,117.68,117.68,11940.0,117.1348,117.2542,117.0453,117.0453,11940.0
2022-12-28 10:25:00,117.68,117.68,117.17,117.25,28269.0,117.0453,117.0453,116.5381,116.6176,28269.0
2022-12-28 10:30:00,117.3,117.39,117.08,117.27,19935.0,116.6674,116.7569,116.4485,116.6375,19935.0
2022-12-28 10:35:00,117.27,117.34,116.9,117.0,25302.0,116.6375,116.7071,116.2695,116.369,25302.0
2022-12-28 10:40:00,117.03,117.39,117.0,117.28,12103.0,116.3988,116.7569,116.369,116.6475,12103.0
2022-12-28 10:45:00,117.29,117.39,117.13,117.16,13002.0,116.6574,116.7569,116.4983,116.5281,13002.0
2022-12-28 10:50:00,117.2,117.22,116.98,117.13,15119.0,116.5679,116.5878,116.3491,116.4983,15119.0
2022-12-28 10:55:00,117.08,117.12,116.46,116.48,16819.0,116.4485,116.4883,115.8319,115.8518,16819.0
2022-12-28 11:00:00,116.43,116.68,116.34,116.67,15093.0,115.8021,116.0507,115.7125,116.0408,15093.0
2022-12-28 11:05:00,116.65,116.69,116.5,116.61,15510.0,116.0209,116.0607,115.8717,115.9811,15510.0
2022-12-28 11:10:00,116.62,116.78,116.44,116.49,18285.0,115.991,116.1502,115.812,115.8617,18285.0
2022-12-28 11:15:00,116.57,116.67,116.46,116.67,9628.0,115.9413,116.0408,115.8319,116.0408,9628.0
2022-12-28 11:20:00,116.66,116.79,116.64,116.71,11437.0,116.0308,116.1601,116.0109,116.0805,11437.0
2022-12-28 11:25:00,116.73,116.87,116.66,116.69,10177.0,116.1004,116.2397,116.0308,116.0607,10177.0
2022-12-28 11:30:00,116.71,116.78,116.44,116.44,11053.0,116.0805,116.1502,115.812,115.812,11053.0
2022-12-28 11:35:00,116.44,116.44,116.35,116.39,5899.0,115.812,115.812,115.7225,115.7623,5899.0
2022-12-28 11:40:00,116.45,116.45,116.31,116.41,6282.0,115.8219,115.8219,115.6827,115.7822,6282.0
2022-12-28 11:45:00,116.37,116.37,116.13,116.16,13802.0,115.7424,115.7424,115.5037,115.5335,13802.0
2022-12-28 11:50:00,116.15,116.25,116.12,116.19,6494.0,115.5236,115.623,115.4937,115.5633,6494.0
2022-12-28 11:55:00,116.2,116.23,116.12,116.12,7907.0,115.5733,115.6031,115.4937,115.4937,7907.0
2022-12-28 12:00:00,116.13,116.29,115.91,115.91,10682.0,115.5037,115.6628,115.2849,115.2849,10682.0
2022-12-28 12:05:00,115.88,115.95,115.73,115.95,10185.0,115.255,115.3246,115.1058,115.3246,10185.0
2022-12-28 12:10:00,115.98,115.98,115.76,115.76,16121.0,115.3545,115.3545,115.1357,115.1357,16121.0
2022-12-28 12:15:00,115.72,115.83,115.6,115.8,13660.0,115.0959,115.2053,114.9765,115.1755,13660.0
2022-12-28 12:20:00,115.81,116.0,115.81,115.98,5777.0,115.1854,115.3744,115.1854,115.3545,5777.0
2022-12-28 12:25:00,115.99,116.24,115.92,116.2,6299.0,115.3644,115.6131,115.2948,115.5733,6299.0
2022-12-28 12:30:00,116.26,116.45,116.22,116.42,5918.0,115.633,115.8219,115.5932,115.7921,5918.0
2022-12-28 12:35:00,116.41,116.47,116.28,116.28,6146.0,115.7822,115.8418,115.6529,115.6529,6146.0
2022-12-28 12:40:00,116.36,116.44,116.27,116.39,6377.0,115.7324,115.812,115.6429,115.7623,6377.0
2022-12-28 12:45:00,116.45,116.74,116.44,116.7,5235.0,115.8219,116.1104,115.812,116.0706,5235.0
2022-12-28 12:50:00,116.68,116.74,116.59,116.68,8254.0,116.0507,116.1104,115.9612,116.0507,8254.0
2022-12-28 12:55:00,116.69,116.92,116.64,116.9,5397.0,116.0607,116.2894,116.0109,116.2695,5397.0
2022-12-28 13:00:00,116.89,117.21,116.82,117.17,8177.0,116.2596,116.5778,116.1899,116.5381,8177.0
2022-12-28 13:05:00,117.19,117.32,117.16,117.18,10056.0,116.558,116.6873,116.5281,116.548,10056.0
2022-12-28 13:10:00,117.2,117.45,117.08,117.11,9307.0,116.5679,116.8166,116.4485,116.4784,9307.0
2022-12-28 13:15:00,117.11,117.18,116.68,116.73,13490.0,116.4784,116.548,116.0507,116.1004,13490.0
2022-12-28 13:20:00,116.73,116.78,116.44,116.47,11735.0,116.1004,116.1502,115.812,115.8418,11735.0
2022-12-28 13:25:00,116.49,116.56,116.43,116.54,10815.0,115.8617,115.9314,115.8021,115.9115,10815.0
2022-12-28 13:30:00,116.52,116.54,116.33,116.35,6092.0,115.8916,115.9115,115.7026,115.7225,6092.0
2022-12-28 13:35:00,116.33,116.34,116.21,116.23,11289.0,115.7026,115.7125,115.5832,115.6031,11289.0
2022-12-28 13:40:00,116.25,116.41,116.23,116.33,9890.0,115.623,115.7822,115.6031,115.7026,9890.0
2022-12-28 13:45:00,116.3,116.41,116.26,116.27,8462.0,115.6728,115.7822,115.633,115.6429,8462.0
2022-12-28 13:50:00,116.25,116.28,116.08,116.28,5283.0,115.623,115.6529,115.4539,115.6529,5283.0
2022-12-28 13:55:00,116.27,116.28,116.06,116.06,7290.0,115.6429,115.6529,115.434,115.434,7290.0
2022-12-28 14:00:00,116.07,116.18,115.99,116.13,12572.0,115.444,115.5534,115.3644,115.5037,12572.0
2022-12-28 14:05:00,116.12,116.18,116.05,116.09,7504.0,115.4937,115.5534,115.4241,115.4639,7504.0
2022-12-28 14:10:00,116.09,116.14,115.92,116.14,6552.0,115.4639,115.5136,115.2948,115.5136,6552.0
2022-12-28 14:15:00,116.17,116.23,116.06,116.23,5092.0,115.5435,115.6031,115.434,115.6031,5092.0
2022-12-28 14:20:00,116.23,116.23,115.96,115.98,9400.0,115.6031,115.6031,115.3346,115.3545,9400.0
2022-12-28 14:25:00,115.98,115.98,115.83,115.83,8388.0,115.3545,115.3545,115.2053,115.2053,8388.0
2022-12-28 14:30:00,115.78,116.0,115.77,115.77,9717.0,115.1556,115.3744,115.1456,115.1456,9717.0
2022-12-28 14:35:00,115.75,115.77,115.63,115.67,9456.0,115.1257,115.1456,115.0064,115.0462,9456.0
2022-12-28 14:40:00,115.67,116.02,115.67,116.02,12671.0,115.0462,115.3943,115.0462,115.3943,12671.0
2022-12-28 14:45:00,116.06,116.16,116.02,116.06,9247.0,115.434,115.5335,115.3943,115.434,9247.0
2022-12-28 14:50:00,116.03,116.03,115.88,115.94,5289.0,115.4042,115.4042,115.255,115.3147,5289.0
2022-12-28 14:55:00,115.92,116.02,115.88,115.93,9039.0,115.2948,115.3943,115.255,115.3047,9039.0
2022-12-28 15:00:00,115.92,115.97,115.72,115.8,16981.0,115.2948,115.3445,115.0959,115.1755,16981.0
2022-12-28 15:05:00,115.83,116.0,115.82,115.96,13966.0,115.2053,115.3744,115.1953,115.3346,13966.0
2022-12-28 15:10:00,115.96,116.0,115.85,115.85,17610.0,115.3346,115.3744,115.2252,115.2252,17610.0
2022-12-28 15:15:00,115.85,116.17,115.84,116.02,13006.0,115.2252,115.5435,115.2152,115.3943,13006.0
2022-12-28 15:20:00,116.0,116.05,115.66,115.74,12936.0,115.3744,115.4241,115.0362,115.1158,12936.0
2022-12-28 15:25:00,115.78,115.94,115.75,115.82,9850.0,115.1556,115.3147,115.1257,115.1953,9850.0
2022-12-28 15:30:00,115.8,115.98,115.76,115.9,27636.0,115.1755,115.3545,115.1357,115.2749,27636.0
2022-12-28 15:35:00,115.92,116.22,115.92,116.22,27090.0,115.2948,115.5932,115.2948,115.5932,27090.0
2022-12-28 15:40:00,116.26,116.26,115.85,115.86,11987.0,115.633,115.633,115.2252,115.2351,11987.0
2022-12-28 15:45:00,115.86,115.97,115.79,115.9,14886.0,115.2351,115.3445,115.1655,115.2749,14886.0
2022-12-28 15:50:00,115.94,115.94,115.51,115.64,26842.0,115.3147,115.3147,114.887,115.0163,26842.0
2022-12-28 15:55:00,115.61,115.81,115.55,115.59,38068.0,114.9865,115.1854,114.9268,114.9666,38068.0
2022-12-29 09:30:00,116.55,116.99,115.81,116.98,22080.0,115.9214,116.359,115.1854,116.3491,22080.0
2022-12-29 09:35:00,116.85,117.14,116.69,117.13,24201.0,116.2198,116.5082,116.0607,116.4983,24201.0
2022-12-29 09:40:00,117.14,118.03,117.13,117.71,33436.0,116.5082,117.3934,116.4983,117.0751,33436.0
2022-12-29 09:45:00,117.73,118.39,117.73,118.39,24414.0,117.095,117.7515,117.095,117.7515,24414.0
2022-12-29 09:50:00,118.39,118.61,117.95,118.08,17040.0,117.7515,117.9703,117.3139,117.4432,17040.0
2022-12-29 09:55:00,118.11,118.73,118.11,118.7,31208.0,117.473,118.0896,117.473,118.0598,31208.0
2022-12-29 10:00:00,118.71,118.94,118.64,118.84,23012.0,118.0698,118.2985,118.0001,118.1991,23012.0
2022-12-29 10:05:00,118.84,119.4,118.73,119.19,24973.0,118.1991,118.756,118.0896,118.5472,24973.0
2022-12-29 10:10:00,119.2,119.65,119.03,119.59,14037.0,118.5571,119.0047,118.388,118.945,14037.0
2022-12-29 10:15:00,119.68,119.82,119.52,119.62,17135.0,119.0345,119.1738,118.8754,118.9748,17135.0
2022-12-29 10:20:00,119.63,119.77,119.39,119.5,16318.0,118.9848,119.124,118.7461,118.8555,16318.0
2022-12-29 10:25:00,119.46,119.51,119.15,119.15,11750.0,118.8157,118.8654,118.5074,118.5074,11750.0
2022-12-29 10:30:00,119.2,119.38,119.13,119.35,14460.0,118.5571,118.7361,118.4875,118.7063,14460.0
2022-12-29 10:35:00,119.35,119.58,119.31,119.58,6473.0,118.7063,118.9351,118.6665,118.9351,6473.0
2022-12-29 10:40:00,119.61,120.04,119.56,119.89,39881.0,118.9649,119.3926,118.9152,119.2434,39881.0
2022-12-29 10:45:00,119.87,120.09,119.85,120.02,7654.0,119.2235,119.4423,119.2036,119.3727,7654.0
2022-12-29 10:50:00,120.11,120.12,119.74,119.76,11717.0,119.4622,119.4722,119.0942,119.1141,11717.0
2022-12-29 10:55:00,119.75,119.98,119.71,119.96,11899.0,119.1041,119.3329,119.0644,119.313,11899.0
2022-12-29 11:00:00,120.01,120.12,119.66,119.67,8043.0,119.3627,119.4722,119.0146,119.0246,8043.0
2022-12-29 11:05:00,119.65,119.75,119.4,119.53,10429.0,119.0047,119.1041,118.756,118.8853,10429.0
2022-12-29 11:10:00,119.52,119.6,119.29,119.47,11698.0,118.8754,118.955,118.6466,118.8257,11698.0
2022-12-29 11:15:00,119.45,119.73,119.43,119.68,40602.0,118.8058,119.0843,118.7859,119.0345,40602.0
2022-12-29 11:20:00,119.68,119.7,119.3,119.33,33973.0,119.0345,119.0544,118.6566,118.6864,33973.0
2022-12-29 11:25:00,119.32,119.73,119.32,119.73,8410.0,118.6765,119.0843,118.6765,119.0843,8410.0
2022-12-29 11:30:00,119.74,119.85,119.73,119.82,12072.0,119.0942,119.2036,119.0843,119.1738,12072.0
2022-12-29 11:35:00,119.77,119.78,119.49,119.61,9801.0,119.124,119.134,118.8455,118.9649,9801.0
2022-12-29 11:40:00,119.55,119.66,119.49,119.59,9061.0,118.9052,119.0146,118.8455,118.945,9061.0
2022-12-29 11:45:00,119.55,119.78,119.53,119.77,8899.0,118.9052,119.134,118.8853,119.124,8899.0
2022-12-29 11:50:00,119.76,120.02,119.75,119.95,9796.0,119.1141,119.3727,119.1041,119.3031,9796.0
2022-12-29 11:55:00,119.95,120.1,119.84,120.04,10057.0,119.3031,119.4523,119.1937,119.3926,10057.0
2022-12-29 12:00:00,120.03,120.17,119.79,119.88,6975.0,119.3826,119.5219,119.1439,119.2334,6975.0
2022-12-29 12:05:00,119.9,119.96,119.8,119.89,6079.0,119.2533,119.313,119.1539,119.2434,6079.0
2022-12-29 12:10:00,119.87,120.06,119.75,119.76,13894.0,119.2235,119.4125,119.1041,119.1141,13894.0
2022-12-29 12:15:00,119.66,120.04,119.63,119.94,5871.0,119.0146,119.3926,118.9848,119.2931,5871.0
2022-12-29 12:20:00,119.96,120.03,119.84,119.84,3300.0,119.313,119.3826,119.1937,119.1937,3300.0
2022-12-29 12:25:00,119.82,119.82,119.62,119.75,5933.0,119.1738,119.1738,118.9748,119.1041,5933.0
2022-12-29 12:30:00,119.76,119.8,119.65,119.7,6482.0,119.1141,119.1539,119.0047,119.0544,6482.0
2022-12-29 12:35:00,119.67,119.68,119.56,119.64,10581.0,119.0246,119.0345,118.9152,118.9947,10581.0
2022-12-29 12:40:00,119.64,119.76,119.57,119.67,9399.0,118.9947,119.1141,118.9251,119.0246,9399.0
2022-12-29 12:45:00,119.65,119.78,119.57,119.76,5200.0,119.0047,119.134,118.9251,119.1141,5200.0
2022-12-29 12:50:00,119.81,119.96,119.81,119.88,5216.0,119.1638,119.313,119.1638,119.2334,5216.0
2022-12-29 12:55:00,119.89,119.9,119.72,119.75,2711.0,119.2434,119.2533,119.0743,119.1041,2711.0
2022-12-29 13:00:00,119.73,119.85,119.54,119.58,4200.0,119.0843,119.2036,118.8953,118.9351,4200.0
2022-12-29 13:05:00,119.52,119.52,119.31,119.36,7612.0,118.8754,118.8754,118.6665,118.7163,7612.0
2022-12-29 13:10:00,119.38,119.52,119.38,119.5,4400.0,118.7361,118.8754,118.7361,118.8555,4400.0
2022-12-29 13:15:00,119.5,119.76,119.42,119.73,8739.0,118.8555,119.1141,118.7759,119.0843,8739.0
2022-12-29 13:20:00,119.71,119.95,119.68,119.93,11396.0,119.0644,119.3031,119.0345,119.2832,11396.0
2022-12-29 13:25:00,119.92,119.94,119.84,119.84,5513.0,119.2732,119.2931,119.1937,119.1937,5513.0
2022-12-29 13:30:00,119.85,119.9,119.79,119.89,6761.0,119.2036,119.2533,119.1439,119.2434,6761.0
2022-12-29 13:35:00,119.86,120.02,119.69,120.0,5690.0,119.2136,119.3727,119.0445,119.3528,5690.0
2022-12-29 13:40:00,120.02,120.2,120.02,120.19,10149.0,119.3727,119.5517,119.3727,119.5418,10149.0
2022-12-29 13:45:00,120.18,120.34,120.1,120.33,11454.0,119.5318,119.691,119.4523,119.681,11454.0
2022-12-29 13:50:00,120.33,120.45,120.22,120.45,9842.0,119.681,119.8004,119.5716,119.8004,9842.0
2022-12-29 13:55:00,120.43,120.46,120.32,120.41,7317.0,119.7805,119.8103,119.6711,119.7606,7317.0
2022-12-29 14:00:00,120.42,120.66,120.42,120.6,11158.0,119.7705,120.0092,119.7705,119.9496,11158.0
2022-12-29 14:05:00,120.61,120.73,120.39,120.45,13153.0,119.9595,120.0789,119.7407,119.8004,13153.0
2022-12-29 14:10:00,120.48,120.54,120.34,120.39,8129.0,119.8302,119.8899,119.691,119.7407,8129.0
2022-12-29 14:15:00,120.38,120.66,120.34,120.65,4159.0,119.7307,120.0092,119.691,119.9993,4159.0
2022-12-29 14:20:00,120.62,120.68,120.54,120.68,7066.0,119.9695,120.0291,119.8899,120.0291,7066.0
2022-12-29 14:25:00,120.65,120.67,120.5,120.53,8359.0,119.9993,120.0192,119.8501,119.8799,8359.0
2022-12-29 14:30:00,120.53,120.53,120.38,120.46,6625.0,119.8799,119.8799,119.7307,119.8103,6625.0
2022-12-29 14:35:00,120.44,120.47,120.39,120.39,3500.0,119.7904,119.8203,119.7407,119.7407,3500.0
2022-12-29 14:40:00,120.39,120.49,120.33,120.34,6185.0,119.7407,119.8402,119.681,119.691,6185.0
2022-12-29 14:45:00,120.31,120.37,120.24,120.34,9769.0,119.6611,119.7208,119.5915,119.691,9769.0
2022-12-29 14:50:00,120.35,120.41,120.26,120.28,12965.0,119.7009,119.7606,119.6114,119.6313,12965.0
2022-12-29 14:55:00,120.27,120.27,120.15,120.22,9298.0,119.6213,119.6213,119.502,119.5716,9298.0
2022-12-29 15:00:00,120.23,120.42,120.22,120.41,14358.0,119.5816,119.7705,119.5716,119.7606,14358.0
2022-12-29 15:05:00,120.4,120.57,120.38,120.56,10956.0,119.7506,119.9197,119.7307,119.9098,10956.0
2022-12-29 15:10:00,120.57,120.57,120.25,120.39,18519.0,119.9197,119.9197,119.6015,119.7407,18519.0
2022-12-29 15:15:00,120.38,120.57,120.35,120.46,10993.0,119.7307,119.9197,119.7009,119.8103,10993.0
2022-12-29 15:20:00,120.48,120.63,120.42,120.58,16349.0,119.8302,119.9794,119.7705,119.9297,16349.0
2022-12-29 15:25:00,120.59,120.7,120.58,120.62,14331.0,119.9396,120.049,119.9297,119.9695,14331.0
2022-12-29 15:30:00,120.63,120.85,120.63,120.78,20138.0,119.9794,120.1982,119.9794,120.1286,20138.0
2022-12-29 15:35:00,120.77,120.98,120.77,120.86,33810.0,120.1186,120.3275,120.1186,120.2082,33810.0
2022-12-29 15:40:00,120.87,121.02,120.68,120.72,22017.0,120.2181,120.3673,120.0291,120.0689,22017.0
2022-12-29 15:45:00,120.72,120.84,120.62,120.71,18660.0,120.0689,120.1883,119.9695,120.059,18660.0
2022-12-29 15:50:00,120.67,120.74,120.36,120.47,48984.0,120.0192,120.0888,119.7109,119.8203,48984.0
2022-12-29 15:55:00,120.46,120.46,120.17,120.23,35960.0,119.8103,119.8103,119.5219,119.5816,35960.0
2022-12-30 09:30:00,118.18,119.22,117.76,118.87,35970.0,117.5426,118.577,117.1249,118.2289,35970.0
2022-12-30 09:35:00,118.84,118.85,118.32,118.45,10963.0,118.1991,118.209,117.6819,117.8112,10963.0
2022-12-30 09:40:00,118.47,118.79,118.07,118.64,19071.0,117.8311,118.1493,117.4332,118.0001,19071.0
2022-12-30 09:45:00,118.63,118.71,117.82,117.96,18600.0,117.9902,118.0698,117.1846,117.3238,18600.0
2022-12-30 09:50:00,117.94,118.36,117.93,118.25,15508.0,117.3039,117.7216,117.294,117.6122,15508.0
2022-12-30 09:55:00,118.23,118.47,118.03,118.41,9747.0,117.5923,117.8311,117.3934,117.7714,9747.0
2022-12-30 10:00:00,118.38,118.42,118.14,118.39,13298.0,117.7415,117.7813,117.5028,117.7515,13298.0
2022-12-30 10:05:00,118.42,118.42,117.91,118.05,12470.0,117.7813,117.7813,117.2741,117.4133,12470.0
2022-12-30 10:10:00,118.11,118.38,118.11,118.27,8306.0,117.473,117.7415,117.473,117.6321,8306.0
2022-12-30 10:15:00,118.25,118.79,118.24,118.69,14820.0,117.6122,118.1493,117.6023,118.0499,14820.0
2022-12-30 10:20:00,118.73,118.85,118.59,118.71,15627.0,118.0896,118.209,117.9504,118.0698,15627.0
2022-12-30 10:25:00,118.79,118.79,118.4,118.53,11920.0,118.1493,118.1493,117.7614,117.8907,11920.0
2022-12-30 10:30:00,118.51,118.51,118.28,118.49,8483.0,117.8708,117.8708,117.6421,117.8509,8483.0
2022-12-30 10:35:00,118.5,118.82,118.44,118.82,5948.0,117.8609,118.1792,117.8012,118.1792,5948.0
2022-12-30 10:40:00,118.83,118.91,118.73,118.75,9512.0,118.1891,118.2687,118.0896,118.1095,9512.0
2022-12-30 10:45:00,118.7,119.16,118.6,119.07,11434.0,118.0598,118.5173,117.9603,118.4278,11434.0
2022-12-30 10:50:00,119.09,119.09,118.77,118.88,5055.0,118.4477,118.4477,118.1294,118.2388,5055.0
2022-12-30 10:55:00,118.85,118.87,118.68,118.79,9249.0,118.209,118.2289,118.0399,118.1493,9249.0
2022-12-30 11:00:00,118.81,119.1,118.81,119.06,6418.0,118.1692,118.4577,118.1692,118.4179,6418.0
2022-12-30 11:05:00,119.1,119.27,119.03,119.21,9202.0,118.4577,118.6267,118.388,118.5671,9202.0
2022-12-30 11:10:00,119.21,119.21,118.9,118.97,9083.0,118.5671,118.5671,118.2587,118.3284,9083.0
2022-12-30 11:15:00,118.98,119.13,118.86,119.05,12650.0,118.3383,118.4875,118.2189,118.4079,12650.0
2022-12-30 11:20:00,119.04,119.06,118.86,118.86,14172.0,118.398,118.4179,118.2189,118.2189,14172.0
2022-12-30 11:25:00,118.86,118.86,118.69,118.71,16434.0,118.2189,118.2189,118.0499,118.0698,16434.0
2022-12-30 11:30:00,118.71,118.95,118.63,118.85,14650.0,118.0698,118.3085,117.9902,118.209,14650.0
2022-12-30 11:35:00,118.88,118.91,118.83,118.87,7787.0,118.2388,118.2687,118.1891,118.2289,7787.0
2022-12-30 11:40:00,118.85,118.86,118.55,118.59,8228.0,118.209,118.2189,117.9106,117.9504,8228.0
2022-12-30 11:45:00,118.61,118.73,118.55,118.6,4106.0,117.9703,118.0896,117.9106,117.9603,4106.0
2022-12-30 11:50:00,118.58,118.59,118.52,118.57,8188.0,117.9405,117.9504,117.8808,117.9305,8188.0
2022-12-30 11:55:00,118.59,118.82,118.5,118.8,9097.0,117.9504,118.1792,117.8609,118.1593,9097.0
2022-12-30 12:00:00,118.84,118.85,118.65,118.78,5310.0,118.1991,118.209,118.0101,118.1394,5310.0
2022-12-30 12:05:00,118.79,118.81,118.71,118.81,3908.0,118.1493,118.1692,118.0698,118.1692,3908.0
2022-12-30 12:10:00,118.83,118.97,118.77,118.78,5139.0,118.1891,118.3284,118.1294,118.1394,5139.0
2022-12-30 12:15:00,118.86,119.01,118.84,118.92,8556.0,118.2189,118.3681,118.1991,118.2786,8556.0
2022-12-30 12:20:00,118.92,119.01,118.91,119.0,3298.0,118.2786,118.3681,118.2687,118.3582,3298.0
2022-12-30 12:25:00,119.01,119.03,118.88,118.97,4292.0,118.3681,118.388,118.2388,118.3284,4292.0
2022-12-30 12:30:00,119.0,119.03,118.77,118.81,9562.0,118.3582,118.388,118.1294,118.1692,9562.0
2022-12-30 12:35:00,118.83,119.03,118.8,118.9,2786.0,118.1891,118.388,118.1593,118.2587,2786.0
2022-12-30 12:40:00,118.88,119.04,118.86,119.03,3405.0,118.2388,118.398,118.2189,118.388,3405.0
2022-12-30 12:45:00,119.09,119.18,119.02,119.04,15801.0,118.4477,118.5372,118.3781,118.398,15801.0
2022-12-30 12:50:00,119.07,119.1,118.97,119.04,2500.0,118.4278,118.4577,118.3284,118.398,2500.0
2022-12-30 12:55:00,119.02,119.25,119.01,119.25,4236.0,118.3781,118.6068,118.3681,118.6068,4236.0
2022-12-30 13:00:00,119.3,119.32,119.15,119.23,8247.0,118.6566,118.6765,118.5074,118.587,8247.0
2022-12-30 13:05:00,119.19,119.21,119.12,119.16,4390.0,118.5472,118.5671,118.4775,118.5173,4390.0
2022-12-30 13:10:00,119.18,119.18,119.07,119.09,3495.0,118.5372,118.5372,118.4278,118.4477,3495.0
2022-12-30 13:15:00,119.05,119.05,118.92,118.95,4331.0,118.4079,118.4079,118.2786,118.3085,4331.0
2022-12-30 13:20:00,118.92,118.92,118.66,118.76,8923.0,118.2786,118.2786,118.02,118.1195,8923.0
2022-12-30 13:25:00,118.74,118.88,118.58,118.83,19020.0,118.0996,118.2388,117.9405,118.1891,19020.0
2022-12-30 13:30:00,118.8,119.12,118.8,119.08,8088.0,118.1593,118.4775,118.1593,118.4378,8088.0
2022-12-30 13:35:00,119.08,119.17,118.96,119.0,8003.0,118.4378,118.5273,118.3184,118.3582,8003.0
2022-12-30 13:40:00,118.99,119.04,118.84,118.87,7695.0,118.3482,118.398,118.1991,118.2289,7695.0
2022-12-30 13:45:00,118.86,118.9,118.71,118.89,5750.0,118.2189,118.2587,118.0698,118.2488,5750.0
2022-12-30 13:50:00,118.86,118.89,118.75,118.88,6001.0,118.2189,118.2488,118.1095,118.2388,6001.0
2022-12-30 13:55:00,118.87,118.9,118.78,118.87,6056.0,118.2289,118.2587,118.1394,118.2289,6056.0
2022-12-30 14:00:00,118.89,118.89,118.66,118.69,13442.0,118.2488,118.2488,118.02,118.0499,13442.0
2022-12-30 14:05:00,118.7,118.76,118.66,118.69,11428.0,118.0598,118.1195,118.02,118.0499,11428.0
2022-12-30 14:10:00,118.7,118.74,118.66,118.74,6034.0,118.0598,118.0996,118.02,118.0996,6034.0
2022-12-30 14:15:00,118.69,118.8,118.61,118.77,14031.0,118.0499,118.1593,117.9703,118.1294,14031.0
2022-12-30 14:20:00,118.77,118.85,118.71,118.81,5700.0,118.1294,118.209,118.0698,118.1692,5700.0
2022-12-30 14:25:00,118.81,118.96,118.76,118.89,4665.0,118.1692,118.3184,118.1195,118.2488,4665.0
2022-12-30 14:30:00,118.89,118.97,118.87,118.89,8943.0,118.2488,118.3284,118.2289,118.2488,8943.0
2022-12-30 14:35:00,118.89,118.97,118.81,118.97,8208.0,118.2488,118.3284,118.1692,118.3284,8208.0
2022-12-30 14:40:00,119.0,119.03,118.95,118.98,11594.0,118.3582,118.388,118.3085,118.3383,11594.0
2022-12-30 14:45:00,118.99,119.02,118.84,118.85,5612.0,118.3482,118.3781,118.1991,118.209,5612.0
2022-12-30 14:50:00,118.84,119.02,118.81,118.98,9048.0,118.1991,118.3781,118.1692,118.3383,9048.0
2022-12-30 14:55:00,118.97,119.0,118.91,118.98,7131.0,118.3284,118.3582,118.2687,118.3383,7131.0
2022-12-30 15:00:00,119.0,119.27,119.0,119.22,14466.0,118.3582,118.6267,118.3582,118.577,14466.0
2022-12-30 15:05:00,119.22,119.37,119.14,119.29,16271.0,118.577,118.7262,118.4974,118.6466,16271.0
2022-12-30 15:10:00,119.28,119.57,119.26,119.49,13430.0,118.6367,118.9251,118.6168,118.8455,13430.0
2022-12-30 15:15:00,119.51,119.67,119.5,119.5,17223.0,118.8654,119.0246,118.8555,118.8555,17223.0
2022-12-30 15:20:00,119.48,119.6,119.36,119.54,11571.0,118.8356,118.955,118.7163,118.8953,11571.0
2022-12-30 15:25:00,119.53,119.55,119.37,119.51,13073.0,118.8853,118.9052,118.7262,118.8654,13073.0
2022-12-30 15:30:00,119.5,119.65,119.44,119.64,13314.0,118.8555,119.0047,118.7958,118.9947,13314.0
2022-12-30 15:35:00,119.56,119.64,119.46,119.6,12159.0,118.9152,118.9947,118.8157,118.955,12159.0
2022-12-30 15:40:00,119.6,119.64,119.49,119.56,16547.0,118.955,118.9947,118.8455,118.9152,16547.0
2022-12-30 15:45:00,119.56,119.82,119.56,119.75,34659.0,118.9152,119.1738,118.9152,119.1041,34659.0
2022-12-30 15:50:00,119.73,120.18,119.73,120.16,56738.0,119.0843,119.5318,119.0843,119.5119,56738.0
2022-12-30 15:55:00,120.16,120.42,120.15,120.35,64641.0,119.5119,119.7705,119.502,119.7009,64641.0
2023-01-03 09:30:00,122.97,125.28,122.93,125.24,98282.0,122.3068,124.6043,122.267,124.5645,98282.0
2023-01-03 09:35:00,125.3,126.35,124.68,126.03,65392.0,124.6242,125.6686,124.0076,125.3503,65392.0
2023-01-03 09:40:00,126.04,126.06,125.04,125.05,23181.0,125.3602,125.3801,124.3656,124.3756,23181.0
2023-01-03 09:45:00,125.12,125.24,123.46,123.68,44249.0,124.4452,124.5645,122.7941,123.013,44249.0
2023-01-03 09:50:00,123.68,123.99,123.12,123.17,40128.0,123.013,123.3213,122.456,122.5057,40128.0
2023-01-03 09:55:00,123.14,123.29,122.75,122.84,32539.0,122.4759,122.6251,122.088,122.1775,32539.0
2023-01-03 10:00:00,122.86,123.36,122.37,122.47,62769.0,122.1974,122.6947,121.71,121.8095,62769.0
2023-01-03 10:05:00,122.4,123.01,122.4,123.0,34826.0,121.7399,122.3466,121.7399,122.3366,34826.0
2023-01-03 10:10:00,122.95,122.98,122.3,122.54,26416.0,122.2869,122.3167,121.6404,121.8791,26416.0
2023-01-03 10:15:00,122.5,123.08,122.29,122.3,22835.0,121.8393,122.4162,121.6304,121.6404,22835.0
2023-01-03 10:20:00,122.33,122.88,122.33,122.88,17644.0,121.6702,122.2173,121.6702,122.2173,17644.0
2023-01-03 10:25:00,122.9,123.33,122.86,123.07,36593.0,122.2372,122.6648,122.1974,122.4062,36593.0
2023-01-03 10:30:00,123.03,123.04,122.62,122.83,40142.0,122.3665,122.3764,121.9587,122.1675,40142.0
2023-01-03 10:35:00,122.88,123.13,122.61,123.02,33304.0,122.2173,122.4659,121.9487,122.3565,33304.0
2023-01-03 10:40:00,123.12,123.57,123.12,123.25,16094.0,122.456,122.9035,122.456,122.5853,16094.0
2023-01-03 10:45:00,123.22,123.88,123.2,123.88,22843.0,122.5554,123.2119,122.5355,123.2119,22843.0
2023-01-03 10:50:00,123.87,123.92,123.52,123.55,17948.0,123.2019,123.2517,122.8538,122.8837,17948.0
2023-01-03 10:55:00,123.54,124.47,123.5,124.45,54727.0,122.8737,123.7987,122.8339,123.7788,54727.0
2023-01-03 11:00:00,124.46,124.58,124.04,124.22,62759.0,123.7887,123.9081,123.371,123.55,62759.0
2023-01-03 11:05:00,124.26,124.46,123.96,123.96,14309.0,123.5898,123.7887,123.2914,123.2914,14309.0
2023-01-03 11:10:00,123.94,124.03,123.83,123.93,15036.0,123.2715,123.3611,123.1621,123.2616,15036.0
2023-01-03 11:15:00,124.04,124.34,123.89,124.27,14989.0,123.371,123.6694,123.2218,123.5998,14989.0
2023-01-03 11:20:00,124.29,124.53,124.13,124.52,20361.0,123.6197,123.8584,123.4605,123.8484,20361.0
2023-01-03 11:25:00,124.54,124.65,124.25,124.65,12055.0,123.8683,123.9777,123.5799,123.9777,12055.0
2023-01-03 11:30:00,124.63,124.63,123.96,124.0,25733.0,123.9578,123.9578,123.2914,123.3312,25733.0
2023-01-03 11:35:00,124.12,124.12,123.77,124.06,12675.0,123.4506,123.4506,123.1025,123.3909,12675.0
2023-01-03 11:40:00,124.05,124.07,123.71,123.71,11240.0,123.381,123.4008,123.0428,123.0428,11240.0
2023-01-03 11:45:00,123.67,124.04,123.57,124.04,13236.0,123.003,123.371,122.9035,123.371,13236.0
2023-01-03 11:50:00,124.05,124.25,123.82,123.98,7235.0,123.381,123.5799,123.1522,123.3113,7235.0
2023-01-03 11:55:00,124.0,124.07,123.97,124.03,5939.0,123.3312,123.4008,123.3014,123.3611,5939.0
2023-01-03 12:00:00,124.01,124.07,123.83,123.87,12031.0,123.3412,123.4008,123.1621,123.2019,12031.0
2023-01-03 12:05:00,123.87,124.41,123.85,124.2,19040.0,123.2019,123.739,123.182,123.5301,19040.0
2023-01-03 12:10:00,124.17,124.17,123.96,124.07,7425.0,123.5003,123.5003,123.2914,123.4008,7425.0
2023-01-03 12:15:00,124.11,124.13,123.8,123.81,9092.0,123.4406,123.4605,123.1323,123.1423,9092.0
2023-01-03 12:20:00,123.79,123.97,123.69,123.72,7941.0,123.1224,123.3014,123.0229,123.0527,7941.0
2023-01-03 12:25:00,123.76,124.1,123.76,123.92,31789.0,123.0925,123.4307,123.0925,123.2517,31789.0
2023-01-03 12:30:00,123.95,124.42,123.87,124.29,14872.0,123.2815,123.749,123.2019,123.6197,14872.0
2023-01-03 12:35:00,124.28,124.53,124.16,124.47,10882.0,123.6097,123.8584,123.4904,123.7987,10882.0
2023-01-03 12:40:00,124.37,124.38,123.97,124.05,6478.0,123.6992,123.7092,123.3014,123.381,6478.0
2023-01-03 12:45:00,124.04,124.1,123.67,123.92,5762.0,123.371,123.4307,123.003,123.2517,5762.0
2023-01-03 12:50:00,123.95,124.04,123.86,123.96,5787.0,123.2815,123.371,123.192,123.2914,5787.0
2023-01-03 12:55:00,123.97,124.27,123.9,124.06,9816.0,123.3014,123.5998,123.2318,123.3909,9816.0
2023-01-03 13:00:00,124.07,124.38,124.03,124.28,10583.0,123.4008,123.7092,123.3611,123.6097,10583.0
2023-01-03 13:05:00,124.23,124.33,124.09,124.3,6246.0,123.56,123.6594,123.4207,123.6296,6246.0
2023-01-03 13:10:00,124.24,124.57,124.14,124.17,9295.0,123.5699,123.8982,123.4705,123.5003,9295.0
2023-01-03 13:15:00,124.16,124.27,124.1,124.17,6325.0,123.4904,123.5998,123.4307,123.5003,6325.0
2023-01-03 13:20:00,124.14,124.14,123.96,124.01,12349.0,123.4705,123.4705,123.2914,123.3412,12349.0
2023-01-03 13:25:00,124.08,124.57,124.03,124.53,7528.0,123.4108,123.8982,123.3611,123.8584,7528.0
2023-01-03 13:30:00,124.51,124.66,124.37,124.43,8717.0,123.8385,123.9877,123.6992,123.7589,8717.0
2023-01-03 13:35:00,124.36,124.55,124.15,124.2,10993.0,123.6893,123.8783,123.4804,123.5301,10993.0
2023-01-03 13:40:00,124.25,124.5,124.25,124.43,6427.0,123.5799,123.8285,123.5799,123.7589,6427.0
2023-01-03 13:45:00,124.44,124.52,124.31,124.42,11445.0,123.7689,123.8484,123.6396,123.749,11445.0
2023-01-03 13:50:00,124.36,124.61,124.32,124.53,10851.0,123.6893,123.9379,123.6495,123.8584,10851.0
2023-01-03 13:55:00,124.54,124.84,124.48,124.74,12543.0,123.8683,124.1667,123.8086,124.0672,12543.0
2023-01-03 14:00:00,124.75,124.95,124.58,124.7,9136.0,124.0772,124.2761,123.9081,124.0274,9136.0
2023-01-03 14:05:00,124.8,125.02,124.74,124.97,8548.0,124.1269,124.3457,124.0672,124.296,8548.0
2023-01-03 14:10:00,124.94,125.03,124.77,124.82,11326.0,124.2662,124.3557,124.0971,124.1468,11326.0
2023-01-03 14:15:00,124.83,124.95,124.58,124.64,10052.0,124.1567,124.2761,123.9081,123.9678,10052.0
2023-01-03 14:20:00,124.66,124.86,124.62,124.75,10601.0,123.9877,124.1866,123.9479,124.0772,10601.0
2023-01-03 14:25:00,124.76,124.8,124.63,124.72,7218.0,124.0871,124.1269,123.9578,124.0473,7218.0
2023-01-03 14:30:00,124.77,124.77,124.17,124.3,13751.0,124.0971,124.0971,123.5003,123.6296,13751.0
2023-01-03 14:35:00,124.21,124.51,124.21,124.4,9697.0,123.5401,123.8385,123.5401,123.7291,9697.0
2023-01-03 14:40:00,124.42,124.77,124.32,124.77,12134.0,123.749,124.0971,123.6495,124.0971,12134.0
2023-01-03 14:45:00,124.77,125.55,124.74,125.19,25766.0,124.0971,124.8729,124.0672,124.5148,25766.0
2023-01-03 14:50:00,125.23,125.23,125.06,125.11,11641.0,124.5546,124.5546,124.3855,124.4352,11641.0
2023-01-03 14:55:00,125.09,125.21,124.8,124.95,11308.0,124.4153,124.5347,124.1269,124.2761,11308.0
2023-01-03 15:00:00,124.96,125.27,124.93,125.23,25515.0,124.286,124.5944,124.2562,124.5546,25515.0
2023-01-03 15:05:00,125.23,125.34,125.09,125.19,23085.0,124.5546,124.664,124.4153,124.5148,23085.0
2023-01-03 15:10:00,125.24,125.57,125.19,125.52,21751.0,124.5645,124.8928,124.5148,124.843,21751.0
2023-01-03 15:15:00,125.52,125.76,125.5,125.5,24182.0,124.843,125.0817,124.8231,124.8231,24182.0
2023-01-03 15:20:00,125.49,125.51,125.14,125.4,33217.0,124.8132,124.8331,124.4651,124.7237,33217.0
2023-01-03 15:25:00,125.47,125.56,125.34,125.56,41547.0,124.7933,124.8828,124.664,124.8828,41547.0
2023-01-03 15:30:00,125.58,125.66,125.27,125.41,23961.0,124.9027,124.9823,124.5944,124.7336,23961.0
2023-01-03 15:35:00,125.42,125.53,125.02,125.02,25498.0,124.7436,124.853,124.3457,124.3457,25498.0
2023-01-03 15:40:00,125.04,125.12,124.68,124.68,32281.0,124.3656,124.4452,124.0076,124.0076,32281.0
2023-01-03 15:45:00,124.66,125.03,124.61,124.86,28061.0,123.9877,124.3557,123.9379,124.1866,28061.0
2023-01-03 15:50:00,124.85,125.07,124.6,124.69,54464.0,124.1766,124.3955,123.928,124.0175,54464.0
2023-01-03 15:55:00,124.69,124.86,124.65,124.76,44208.0,124.0175,124.1866,123.9777,124.0871,44208.0
2023-01-04 09:30:00,127.39,128.18,126.62,127.37,64927.0,126.7029,127.4887,125.9371,126.683,64927.0
2023-01-04 09:35:00,127.42,128.86,127.42,128.81,66333.0,126.7328,128.165,126.7328,128.1153,66333.0
2023-01-04 09:40:00,128.83,129.02,127.52,127.78,37690.0,128.1352,128.3242,126.8322,127.0908,37690.0
2023-01-04 09:45:00,127.84,127.91,127.25,127.37,18042.0,127.1505,127.2201,126.5637,126.683,18042.0
2023-01-04 09:50:00,127.42,128.2,127.05,127.11,22073.0,126.7328,127.5086,126.3648,126.4245,22073.0
2023-01-04 09:55:00,127.05,127.3,126.69,126.88,19779.0,126.3648,126.6134,126.0067,126.1957,19779.0
2023-01-04 10:00:00,126.63,127.39,125.95,126.49,63403.0,125.947,126.7029,125.2707,125.8078,63403.0
2023-01-04 10:05:00,126.86,127.0,126.15,126.29,26931.0,126.1758,126.315,125.4696,125.6089,26931.0
2023-01-04 10:10:00,126.31,126.49,125.92,126.49,42952.0,125.6288,125.8078,125.2409,125.8078,42952.0
2023-01-04 10:15:00,126.42,126.78,126.37,126.47,19283.0,125.7382,126.0962,125.6884,125.7879,19283.0
2023-01-04 10:20:00,126.43,126.71,125.9,126.18,29829.0,125.7481,126.0266,125.221,125.4995,29829.0
2023-01-04 10:25:00,126.18,126.48,126.0,126.48,22577.0,125.4995,125.7978,125.3204,125.7978,22577.0
2023-01-04 10:30:00,126.44,126.76,125.93,126.55,22111.0,125.7581,126.0763,125.2508,125.8675,22111.0
2023-01-04 10:35:00,126.5,126.89,126.5,126.58,28623.0,125.8177,126.2056,125.8177,125.8973,28623.0
2023-01-04 10:40:00,126.58,127.27,126.49,127.22,13929.0,125.8973,126.5836,125.8078,126.5339,13929.0
2023-01-04 10:45:00,127.23,127.63,127.23,127.46,14975.0,126.5438,126.9416,126.5438,126.7726,14975.0
2023-01-04 10:50:00,127.5,127.5,126.95,127.04,11597.0,126.8123,126.8123,126.2653,126.3548,11597.0
2023-01-04 10:55:00,127.07,127.23,126.97,127.23,19352.0,126.3847,126.5438,126.2852,126.5438,19352.0
2023-01-04 11:00:00,127.32,127.33,127.02,127.07,11632.0,126.6333,126.6433,126.3349,126.3847,11632.0
2023-01-04 11:05:00,127.06,127.38,126.97,127.33,10745.0,126.3747,126.693,126.2852,126.6433,10745.0
2023-01-04 11:10:00,127.32,127.49,127.27,127.45,21949.0,126.6333,126.8024,126.5836,126.7626,21949.0
2023-01-04 11:15:00,127.46,127.76,127.45,127.45,17617.0,126.7726,127.0709,126.7626,126.7626,17617.0
2023-01-04 11:20:00,127.45,127.75,127.39,127.73,11788.0,126.7626,127.061,126.7029,127.0411,11788.0
2023-01-04 11:25:00,127.73,128.0,127.59,127.87,24321.0,127.0411,127.3097,126.9019,127.1804,24321.0
2023-01-04 11:30:00,127.9,128.57,127.9,128.52,26219.0,127.2102,127.8766,127.2102,127.8268,26219.0
2023-01-04 11:35:00,128.54,128.74,128.43,128.74,15789.0,127.8467,128.0457,127.7373,128.0457,15789.0
2023-01-04 11:40:00,128.76,128.87,128.48,128.67,17254.0,128.0656,128.175,127.7871,127.976,17254.0
2023-01-04 11:45:00,128.63,128.63,128.34,128.41,10797.0,127.9363,127.9363,127.6478,127.7174,10797.0
2023-01-04 11:50:00,128.37,128.53,128.3,128.38,6728.0,127.6777,127.8368,127.608,127.6876,6728.0
2023-01-04 11:55:00,128.42,128.47,128.12,128.21,12911.0,127.7274,127.7771,127.429,127.5185,12911.0
2023-01-04 12:00:00,128.25,128.25,127.83,127.89,8672.0,127.5583,127.5583,127.1406,127.2002,8672.0
2023-01-04 12:05:00,127.9,128.03,127.65,127.94,16071.0,127.2102,127.3395,126.9615,127.25,16071.0
2023-01-04 12:10:00,127.96,128.08,127.91,128.05,6914.0,127.2699,127.3892,127.2201,127.3594,6914.0
2023-01-04 12:15:00,128.07,128.28,128.04,128.23,7492.0,127.3793,127.5881,127.3494,127.5384,7492.0
2023-01-04 12:20:00,128.23,128.42,128.21,128.35,7708.0,127.5384,127.7274,127.5185,127.6578,7708.0
2023-01-04 12:25:00,128.38,128.38,128.14,128.14,5962.0,127.6876,127.6876,127.4489,127.4489,5962.0
2023-01-04 12:30:00,128.13,128.42,128.13,128.41,16892.0,127.439,127.7274,127.439,127.7174,16892.0
2023-01-04 12:35:00,128.41,128.79,128.39,128.79,17168.0,127.7174,128.0954,127.6975,128.0954,17168.0
2023-01-04 12:40:00,128.75,128.79,128.68,128.76,9457.0,128.0556,128.0954,127.986,128.0656,9457.0
2023-01-04 12:45:00,128.75,128.83,128.58,128.58,12743.0,128.0556,128.1352,127.8865,127.8865,12743.0
2023-01-04 12:50:00,128.55,128.6,128.33,128.36,10200.0,127.8567,127.9064,127.6379,127.6677,10200.0
2023-01-04 12:55:00,128.28,128.28,127.88,127.88,14349.0,127.5881,127.5881,127.1903,127.1903,14349.0
2023-01-04 13:00:00,127.89,127.93,127.5,127.61,14144.0,127.2002,127.24,126.8123,126.9218,14144.0
2023-01-04 13:05:00,127.55,127.73,127.55,127.58,10551.0,126.8621,127.0411,126.8621,126.8919,10551.0
2023-01-04 13:10:00,127.56,127.65,127.5,127.59,12644.0,126.872,126.9615,126.8123,126.9019,12644.0
2023-01-04 13:15:00,127.64,127.9,127.64,127.9,3303.0,126.9516,127.2102,126.9516,127.2102,3303.0
2023-01-04 13:20:00,127.93,128.02,127.89,127.95,9083.0,127.24,127.3295,127.2002,127.2599,9083.0
2023-01-04 13:25:00,127.97,128.06,127.7,127.71,9341.0,127.2798,127.3693,127.0113,127.0212,9341.0
2023-01-04 13:30:00,127.73,128.03,127.73,127.96,6777.0,127.0411,127.3395,127.0411,127.2699,6777.0
2023-01-04 13:35:00,127.91,128.13,127.91,128.06,3184.0,127.2201,127.439,127.2201,127.3693,3184.0
2023-01-04 13:40:00,128.02,128.12,127.89,127.98,7941.0,127.3295,127.429,127.2002,127.2898,7941.0
2023-01-04 13:45:00,127.98,127.99,127.66,127.68,10280.0,127.2898,127.2997,126.9715,126.9914,10280.0
2023-01-04 13:50:00,127.69,127.78,127.49,127.49,8379.0,127.0013,127.0908,126.8024,126.8024,8379.0
2023-01-04 13:55:00,127.5,127.5,127.14,127.14,22442.0,126.8123,126.8123,126.4543,126.4543,22442.0
2023-01-04 14:00:00,127.1,127.84,126.15,126.63,26310.0,126.4145,127.1505,125.4696,125.947,26310.0
2023-01-04 14:05:00,126.96,127.28,126.66,126.71,21305.0,126.2753,126.5935,125.9769,126.0266,21305.0
2023-01-04 14:10:00,126.83,127.27,126.65,127.25,7168.0,126.146,126.5836,125.9669,126.5637,7168.0
2023-01-04 14:15:00,127.26,127.9,127.26,127.9,6300.0,126.5736,127.2102,126.5736,127.2102,6300.0
2023-01-04 14:20:00,127.86,128.01,127.31,127.46,12147.0,127.1704,127.3196,126.6234,126.7726,12147.0
2023-01-04 14:25:00,127.47,127.47,126.55,126.59,20351.0,126.7825,126.7825,125.8675,125.9073,20351.0
2023-01-04 14:30:00,126.57,126.96,126.51,126.93,9218.0,125.8874,126.2753,125.8277,126.2454,9218.0
2023-01-04 14:35:00,126.96,127.07,126.87,127.03,9085.0,126.2753,126.3847,126.1857,126.3449,9085.0
2023-01-04 14:40:00,127.03,127.34,127.0,127.22,7651.0,126.3449,126.6532,126.315,126.5339,7651.0
2023-01-04 14:45:00,127.2,127.58,127.17,127.51,12851.0,126.514,126.8919,126.4841,126.8223,12851.0
2023-01-04 14:50:00,127.53,127.74,127.36,127.63,13137.0,126.8422,127.0511,126.6731,126.9416,13137.0
2023-01-04 14:55:00,127.56,127.97,127.56,127.92,7495.0,126.872,127.2798,126.872,127.2301,7495.0
2023-01-04 15:00:00,127.95,128.26,127.92,128.1,13762.0,127.2599,127.5682,127.2301,127.4091,13762.0
2023-01-04 15:05:00,128.07,128.07,127.79,127.9,10822.0,127.3793,127.3793,127.1008,127.2102,10822.0
2023-01-04 15:10:00,127.88,127.88,127.55,127.75,9053.0,127.1903,127.1903,126.8621,127.061,9053.0
2023-01-04 15:15:00,127.7,127.91,127.61,127.64,10158.0,127.0113,127.2201,126.9218,126.9516,10158.0
2023-01-04 15:20:00,127.63,127.7,127.34,127.46,15358.0,126.9416,127.0113,126.6532,126.7726,15358.0
2023-01-04 15:25:00,127.46,127.59,127.12,127.14,12723.0,126.7726,126.9019,126.4344,126.4543,12723.0
2023-01-04 15:30:00,127.14,127.14,126.9,126.94,14790.0,126.4543,126.4543,126.2156,126.2554,14790.0
2023-01-04 15:35:00,126.99,126.99,126.57,126.76,18519.0,126.3051,126.3051,125.8874,126.0763,18519.0
2023-01-04 15:40:00,126.74,126.76,126.53,126.6,15493.0,126.0564,126.0763,125.8476,125.9172,15493.0
2023-01-04 15:45:00,126.61,126.81,126.57,126.79,12438.0,125.9271,126.1261,125.8874,126.1062,12438.0
2023-01-04 15:50:00,126.81,127.01,126.8,126.93,30557.0,126.1261,126.325,126.1161,126.2454,30557.0
2023-01-04 15:55:00,126.97,127.45,126.97,127.37,29034.0,126.2852,126.7626,126.2852,126.683,29034.0
2023-01-05 09:30:00,126.25,126.44,125.02,125.44,66093.0,125.5691,125.7581,124.3457,124.7635,66093.0
2023-01-05 09:35:00,125.44,125.58,124.82,125.15,23031.0,124.7635,124.9027,124.1468,124.475,23031.0
2023-01-05 09:40:00,125.16,125.32,124.67,125.23,17781.0,124.485,124.6441,123.9976,124.5546,17781.0
2023-01-05 09:45:00,125.22,125.22,124.86,124.91,13811.0,124.5446,124.5446,124.1866,124.2363,13811.0
2023-01-05 09:50:00,124.91,125.27,124.78,125.04,12787.0,124.2363,124.5944,124.107,124.3656,12787.0
2023-01-05 09:55:00,125.12,125.78,125.12,125.33,13960.0,124.4452,125.1016,124.4452,124.6541,13960.0
2023-01-05 10:00:00,125.26,125.58,125.18,125.18,10139.0,124.5844,124.9027,124.5049,124.5049,10139.0
2023-01-05 10:05:00,125.17,125.65,124.73,125.19,18426.0,124.4949,124.9723,124.0573,124.5148,18426.0
2023-01-05 10:10:00,125.29,125.57,125.08,125.43,9807.0,124.6143,124.8928,124.4054,124.7535,9807.0
2023-01-05 10:15:00,125.37,125.41,124.83,124.95,10132.0,124.6938,124.7336,124.1567,124.2761,10132.0
2023-01-05 10:20:00,124.95,125.22,124.81,125.02,18100.0,124.2761,124.5446,124.1369,124.3457,18100.0
2023-01-05 10:25:00,125.02,125.39,124.99,125.16,14801.0,124.3457,124.7137,124.3159,124.485,14801.0
2023-01-05 10:30:00,125.15,125.15,124.77,124.79,15491.0,124.475,124.475,124.0971,124.117,15491.0
2023-01-05 10:35:00,124.83,124.83,124.54,124.58,14304.0,124.1567,124.1567,123.8683,123.9081,14304.0
2023-01-05 10:40:00,124.56,125.03,124.56,125.0,7874.0,123.8882,124.3557,123.8882,124.3258,7874.0
2023-01-05 10:45:00,124.96,124.96,124.68,124.71,10239.0,124.286,124.286,124.0076,124.0374,10239.0
2023-01-05 10:50:00,124.75,124.94,124.75,124.89,5354.0,124.0772,124.2662,124.0772,124.2164,5354.0
2023-01-05 10:55:00,124.88,125.12,124.88,125.1,9606.0,124.2065,124.4452,124.2065,124.4253,9606.0
2023-01-05 11:00:00,125.1,125.29,125.05,125.05,5150.0,124.4253,124.6143,124.3756,124.3756,5150.0
2023-01-05 11:05:00,125.08,125.26,125.08,125.22,5069.0,124.4054,124.5844,124.4054,124.5446,5069.0
2023-01-05 11:10:00,125.34,125.73,125.34,125.53,11846.0,124.664,125.0519,124.664,124.853,11846.0
2023-01-05 11:15:00,125.57,125.78,125.43,125.73,11210.0,124.8928,125.1016,124.7535,125.0519,11210.0
2023-01-05 11:20:00,125.72,125.85,125.41,125.5,13404.0,125.0419,125.1712,124.7336,124.8231,13404.0
2023-01-05 11:25:00,125.49,125.7,125.47,125.56,7454.0,124.8132,125.0221,124.7933,124.8828,7454.0
2023-01-05 11:30:00,125.62,126.04,125.56,125.98,7522.0,124.9425,125.3602,124.8828,125.3005,7522.0
2023-01-05 11:35:00,125.99,126.4,125.98,126.4,7415.0,125.3105,125.7183,125.3005,125.7183,7415.0
2023-01-05 11:40:00,126.4,126.8,126.25,126.8,10384.0,125.7183,126.1161,125.5691,126.1161,10384.0
2023-01-05 11:45:00,126.78,127.14,126.55,126.67,18502.0,126.0962,126.4543,125.8675,125.9868,18502.0
2023-01-05 11:50:00,126.62,126.64,126.39,126.46,7638.0,125.9371,125.957,125.7083,125.778,7638.0
2023-01-05 11:55:00,126.47,126.5,126.28,126.34,4213.0,125.7879,125.8177,125.5989,125.6586,4213.0
2023-01-05 12:00:00,126.32,126.61,126.21,126.46,4818.0,125.6387,125.9271,125.5293,125.778,4818.0
2023-01-05 12:05:00,126.42,126.63,126.38,126.4,6188.0,125.7382,125.947,125.6984,125.7183,6188.0
2023-01-05 12:10:00,126.39,126.39,126.1,126.19,6025.0,125.7083,125.7083,125.4199,125.5094,6025.0
2023-01-05 12:15:00,126.18,126.24,125.9,125.9,5768.0,125.4995,125.5591,125.221,125.221,5768.0
2023-01-05 12:20:00,125.9,126.16,125.87,126.11,8855.0,125.221,125.4796,125.1911,125.4298,8855.0
2023-01-05 12:25:00,126.14,126.16,125.96,125.99,6003.0,125.4597,125.4796,125.2807,125.3105,6003.0
2023-01-05 12:30:00,125.99,126.18,125.95,126.17,14740.0,125.3105,125.4995,125.2707,125.4895,14740.0
2023-01-05 12:35:00,126.17,126.34,125.99,126.03,5855.0,125.4895,125.6586,125.3105,125.3503,5855.0
2023-01-05 12:40:00,126.03,126.1,125.92,125.92,5555.0,125.3503,125.4199,125.2409,125.2409,5555.0
2023-01-05 12:45:00,125.9,126.0,125.77,125.98,8747.0,125.221,125.3204,125.0917,125.3005,8747.0
2023-01-05 12:50:00,125.99,126.2,125.94,126.2,6751.0,125.3105,125.5194,125.2608,125.5194,6751.0
2023-01-05 12:55:00,126.14,126.31,126.14,126.24,4742.0,125.4597,125.6288,125.4597,125.5591,4742.0
2023-01-05 13:00:00,126.22,126.43,126.16,126.32,9159.0,125.5393,125.7481,125.4796,125.6387,9159.0
2023-01-05 13:05:00,126.33,126.45,126.33,126.45,4863.0,125.6487,125.768,125.6487,125.768,4863.0
2023-01-05 13:10:00,126.44,126.44,126.2,126.2,4070.0,125.7581,125.7581,125.5194,125.5194,4070.0
2023-01-05 13:15:00,126.17,126.54,126.17,126.5,4458.0,125.4895,125.8575,125.4895,125.8177,4458.0
2023-01-05 13:20:00,126.54,127.3,126.54,127.1,17634.0,125.8575,126.6134,125.8575,126.4145,17634.0
2023-01-05 13:25:00,127.18,127.56,127.05,127.27,11010.0,126.4941,126.872,126.3648,126.5836,11010.0
2023-01-05 13:30:00,127.37,127.75,127.21,127.53,13631.0,126.683,127.061,126.5239,126.8422,13631.0
2023-01-05 13:35:00,127.62,127.68,127.42,127.54,9140.0,126.9317,126.9914,126.7328,126.8521,9140.0
2023-01-05 13:40:00,127.6,127.67,127.5,127.59,6366.0,126.9118,126.9814,126.8123,126.9019,6366.0
2023-01-05 13:45:00,127.65,127.92,127.48,127.66,16272.0,126.9615,127.2301,126.7925,126.9715,16272.0
2023-01-05 13:50:00,127.64,128.05,127.62,127.94,9164.0,126.9516,127.3594,126.9317,127.25,9164.0
2023-01-05 13:55:00,127.95,128.03,127.61,127.73,22285.0,127.2599,127.3395,126.9218,127.0411,22285.0
2023-01-05 14:00:00,127.74,127.77,127.41,127.41,8612.0,127.0511,127.0809,126.7228,126.7228,8612.0
2023-01-05 14:05:00,127.41,127.46,127.32,127.35,9086.0,126.7228,126.7726,126.6333,126.6632,9086.0
2023-01-05 14:10:00,127.32,127.36,127.09,127.14,7770.0,126.6333,126.6731,126.4046,126.4543,7770.0
2023-01-05 14:15:00,127.18,127.37,127.18,127.32,4886.0,126.4941,126.683,126.4941,126.6333,4886.0
2023-01-05 14:20:00,127.35,127.5,127.23,127.5,3691.0,126.6632,126.8123,126.5438,126.8123,3691.0
2023-01-05 14:25:00,127.6,127.6,127.44,127.47,4298.0,126.9118,126.9118,126.7527,126.7825,4298.0
2023-01-05 14:30:00,127.45,127.66,127.45,127.56,5254.0,126.7626,126.9715,126.7626,126.872,5254.0
2023-01-05 14:35:00,127.61,127.97,127.59,127.83,9141.0,126.9218,127.2798,126.9019,127.1406,9141.0
2023-01-05 14:40:00,127.86,128.18,127.82,128.16,9840.0,127.1704,127.4887,127.1306,127.4688,9840.0
2023-01-05 14:45:00,128.15,128.5,128.14,128.39,16705.0,127.4588,127.807,127.4489,127.6975,16705.0
2023-01-05 14:50:00,128.41,128.47,128.13,128.21,10675.0,127.7174,127.7771,127.439,127.5185,10675.0
2023-01-05 14:55:00,128.21,128.29,127.9,127.95,12412.0,127.5185,127.5981,127.2102,127.2599,12412.0
2023-01-05 15:00:00,127.94,128.03,127.84,127.95,9275.0,127.25,127.3395,127.1505,127.2599,9275.0
2023-01-05 15:05:00,127.95,127.97,127.81,127.82,11909.0,127.2599,127.2798,127.1207,127.1306,11909.0
2023-01-05 15:10:00,127.83,127.94,127.76,127.9,13243.0,127.1406,127.25,127.0709,127.2102,13243.0
2023-01-05 15:15:00,127.94,128.12,127.77,127.79,20461.0,127.25,127.429,127.0809,127.1008,20461.0
2023-01-05 15:20:00,127.76,128.01,127.76,127.78,18995.0,127.0709,127.3196,127.0709,127.0908,18995.0
2023-01-05 15:25:00,127.76,127.85,127.51,127.67,12641.0,127.0709,127.1605,126.8223,126.9814,12641.0
2023-01-05 15:30:00,127.67,127.79,127.58,127.69,10731.0,126.9814,127.1008,126.8919,127.0013,10731.0
2023-01-05 15:35:00,127.68,127.88,127.68,127.73,10081.0,126.9914,127.1903,126.9914,127.0411,10081.0
2023-01-05 15:40:00,127.72,127.74,127.46,127.48,16677.0,127.0312,127.0511,126.7726,126.7925,16677.0
2023-01-05 15:45:00,127.48,127.58,127.3,127.35,12453.0,126.7925,126.8919,126.6134,126.6632,12453.0
2023-01-05 15:50:00,127.34,127.34,126.77,126.77,53105.0,126.6532,126.6532,126.0863,126.0863,53105.0
2023-01-05 15:55:00,126.78,127.0,126.72,126.96,37012.0,126.0962,126.315,126.0366,126.2753,37012.0
2023-01-06 09:30:00,128.97,129.35,127.83,128.88,21969.0,128.2744,128.6524,127.1406,128.1849,21969.0
2023-01-06 09:35:00,129.03,129.16,127.3,127.33,20697.0,128.3341,128.4634,126.6134,126.6433,20697.0
2023-01-06 09:40:00,127.32,127.39,126.23,126.52,33640.0,126.6333,126.7029,125.5492,125.8376,33640.0
2023-01-06 09:45:00,126.41,126.54,126.05,126.26,20388.0,125.7282,125.8575,125.3702,125.579,20388.0
2023-01-06 09:50:00,126.27,126.76,126.07,126.74,14939.0,125.589,126.0763,125.3901,126.0564,14939.0
2023-01-06 09:55:00,126.73,127.03,126.72,126.82,17973.0,126.0465,126.3449,126.0366,126.136,17973.0
2023-01-06 10:00:00,127.0,127.71,126.84,127.0,12838.0,126.315,127.0212,126.1559,126.315,12838.0
2023-01-06 10:05:00,127.06,128.05,127.06,127.81,12314.0,126.3747,127.3594,126.3747,127.1207,12314.0
2023-01-06 10:10:00,127.61,128.16,127.53,127.81,26003.0,126.9218,127.4688,126.8422,127.1207,26003.0
2023-01-06 10:15:00,127.9,128.48,127.83,128.3,22382.0,127.2102,127.7871,127.1406,127.608,22382.0
2023-01-06 10:20:00,128.33,128.33,127.87,128.17,14197.0,127.6379,127.6379,127.1804,127.4787,14197.0
2023-01-06 10:25:00,128.29,128.3,127.89,128.06,20124.0,127.5981,127.608,127.2002,127.3693,20124.0
2023-01-06 10:30:00,128.12,128.5,127.98,128.27,13881.0,127.429,127.807,127.2898,127.5782,13881.0
2023-01-06 10:35:00,128.27,128.56,128.18,128.46,10495.0,127.5782,127.8666,127.4887,127.7672,10495.0
2023-01-06 10:40:00,128.49,128.71,128.22,128.22,9921.0,127.797,128.0158,127.5285,127.5285,9921.0
2023-01-06 10:45:00,128.27,128.39,127.95,128.38,11487.0,127.5782,127.6975,127.2599,127.6876,11487.0
2023-01-06 10:50:00,128.39,128.41,128.18,128.37,9808.0,127.6975,127.7174,127.4887,127.6777,9808.0
2023-01-06 10:55:00,128.32,128.57,128.2,128.49,7805.0,127.6279,127.8766,127.5086,127.797,7805.0
2023-01-06 11:00:00,128.48,128.7,128.25,128.7,10028.0,127.7871,128.0059,127.5583,128.0059,10028.0
2023-01-06 11:05:00,128.73,128.95,128.65,128.93,10311.0,128.0357,128.2545,127.9561,128.2346,10311.0
2023-01-06 11:10:00,128.94,128.94,128.49,128.57,9495.0,128.2446,128.2446,127.797,127.8766,9495.0
2023-01-06 11:15:00,128.62,128.72,128.49,128.63,10199.0,127.9263,128.0258,127.797,127.9363,10199.0
2023-01-06 11:20:00,128.73,128.9,128.68,128.88,8380.0,128.0357,128.2048,127.986,128.1849,8380.0
2023-01-06 11:25:00,128.89,128.99,128.71,128.73,16702.0,128.1949,128.2943,128.0158,128.0357,16702.0
2023-01-06 11:30:00,128.77,129.16,128.64,129.03,9482.0,128.0755,128.4634,127.9462,128.3341,9482.0
2023-01-06 11:35:00,128.98,129.07,128.86,128.96,6715.0,128.2844,128.3739,128.165,128.2645,6715.0
2023-01-06 11:40:00,128.96,128.98,128.81,128.84,6301.0,128.2645,128.2844,128.1153,128.1451,6301.0
2023-01-06 11:45:00,128.85,128.95,128.74,128.93,8829.0,128.1551,128.2545,128.0457,128.2346,8829.0
2023-01-06 11:50:00,128.95,129.28,128.94,129.18,16204.0,128.2545,128.5827,128.2446,128.4833,16204.0
2023-01-06 11:55:00,129.09,129.13,128.94,129.01,8952.0,128.3938,128.4336,128.2446,128.3142,8952.0
2023-01-06 12:00:00,129.11,129.19,129.0,129.07,2622.0,128.4137,128.4932,128.3043,128.3739,2622.0
2023-01-06 12:05:00,129.07,129.17,128.98,128.98,6704.0,128.3739,128.4733,128.2844,128.2844,6704.0
2023-01-06 12:10:00,128.95,128.99,128.72,128.96,9648.0,128.2545,128.2943,128.0258,128.2645,9648.0
2023-01-06 12:15:00,129.03,129.05,128.85,128.87,4245.0,128.3341,128.354,128.1551,128.175,4245.0
2023-01-06 12:20:00,128.92,128.93,128.69,128.7,8175.0,128.2247,128.2346,127.9959,128.0059,8175.0
2023-01-06 12:25:00,128.76,128.9,128.69,128.9,5524.0,128.0656,128.2048,127.9959,128.2048,5524.0
2023-01-06 12:30:00,128.88,128.99,128.85,128.99,5481.0,128.1849,128.2943,128.1551,128.2943,5481.0
2023-01-06 12:35:00,128.97,129.1,128.93,128.95,5635.0,128.2744,128.4037,128.2346,128.2545,5635.0
2023-01-06 12:40:00,128.85,128.86,128.65,128.86,3823.0,128.1551,128.165,127.9561,128.165,3823.0
2023-01-06 12:45:00,128.95,129.11,128.95,128.97,6240.0,128.2545,128.4137,128.2545,128.2744,6240.0
2023-01-06 12:50:00,129.0,129.02,128.82,128.84,6826.0,128.3043,128.3242,128.1252,128.1451,6826.0
2023-01-06 12:55:00,128.86,128.89,128.63,128.69,10179.0,128.165,128.1949,127.9363,127.9959,10179.0
2023-01-06 13:00:00,128.75,129.0,128.73,128.99,5524.0,128.0556,128.3043,128.0357,128.2943,5524.0
2023-01-06 13:05:00,128.99,129.21,128.99,129.09,6100.0,128.2943,128.5131,128.2943,128.3938,6100.0
2023-01-06 13:10:00,129.15,129.19,128.88,129.02,11955.0,128.4534,128.4932,128.1849,128.3242,11955.0
2023-01-06 13:15:00,129.05,129.15,129.01,129.05,3800.0,128.354,128.4534,128.3142,128.354,3800.0
2023-01-06 13:20:00,129.09,129.17,129.01,129.15,6946.0,128.3938,128.4733,128.3142,128.4534,6946.0
2023-01-06 13:25:00,129.1,129.32,129.1,129.32,3600.0,128.4037,128.6225,128.4037,128.6225,3600.0
2023-01-06 13:30:00,129.29,129.41,129.15,129.36,15222.0,128.5927,128.712,128.4534,128.6623,15222.0
2023-01-06 13:35:00,129.35,129.46,129.15,129.45,9914.0,128.6524,128.7618,128.4534,128.7518,9914.0
2023-01-06 13:40:00,129.46,129.46,129.25,129.29,12339.0,128.7618,128.7618,128.5529,128.5927,12339.0
2023-01-06 13:45:00,129.3,129.4,129.25,129.35,6300.0,128.6026,128.7021,128.5529,128.6524,6300.0
2023-01-06 13:50:00,129.28,129.29,129.08,129.23,8541.0,128.5827,128.5927,128.3838,128.533,8541.0
2023-01-06 13:55:00,129.26,129.31,129.14,129.14,5000.0,128.5629,128.6126,128.4435,128.4435,5000.0
2023-01-06 14:00:00,129.17,129.32,129.16,129.2,6382.0,128.4733,128.6225,128.4634,128.5032,6382.0
2023-01-06 14:05:00,129.18,129.27,129.1,129.19,4000.0,128.4833,128.5728,128.4037,128.4932,4000.0
2023-01-06 14:10:00,129.26,129.44,129.24,129.42,4505.0,128.5629,128.7419,128.543,128.722,4505.0
2023-01-06 14:15:00,129.44,129.54,129.38,129.5,7374.0,128.7419,128.8413,128.6822,128.8016,7374.0
2023-01-06 14:20:00,129.51,129.69,129.51,129.69,7441.0,128.8115,128.9905,128.8115,128.9905,7441.0
2023-01-06 14:25:00,129.71,129.71,129.51,129.55,7365.0,129.0104,129.0104,128.8115,128.8513,7365.0
2023-01-06 14:30:00,129.56,129.63,129.5,129.55,15713.0,128.8612,128.9309,128.8016,128.8513,15713.0
2023-01-06 14:35:00,129.54,129.69,129.46,129.65,18707.0,128.8413,128.9905,128.7618,128.9508,18707.0
2023-01-06 14:40:00,129.63,129.75,129.54,129.65,32028.0,128.9309,129.0502,128.8413,128.9508,32028.0
2023-01-06 14:45:00,129.66,129.72,129.5,129.65,27860.0,128.9607,129.0204,128.8016,128.9508,27860.0
2023-01-06 14:50:00,129.63,129.81,129.6,129.81,30069.0,128.9309,129.1099,128.901,129.1099,30069.0
2023-01-06 14:55:00,129.81,129.87,129.68,129.74,25613.0,129.1099,129.1696,128.9806,129.0403,25613.0
2023-01-06 15:00:00,129.75,129.99,129.66,129.93,59959.0,129.0502,129.2889,128.9607,129.2292,59959.0
2023-01-06 15:05:00,129.91,129.96,129.82,129.89,35980.0,129.2094,129.2591,129.1198,129.1895,35980.0
2023-01-06 15:10:00,129.89,130.07,129.84,130.06,47746.0,129.1895,129.3685,129.1397,129.3585,47746.0
2023-01-06 15:15:00,130.08,130.18,129.81,129.95,34825.0,129.3784,129.4779,129.1099,129.2491,34825.0
2023-01-06 15:20:00,129.95,130.1,129.87,130.09,28555.0,129.2491,129.3983,129.1696,129.3884,28555.0
2023-01-06 15:25:00,130.13,130.14,130.02,130.08,40833.0,129.4282,129.4381,129.3188,129.3784,40833.0
2023-01-06 15:30:00,130.09,130.27,130.08,130.21,39670.0,129.3884,129.5674,129.3784,129.5077,39670.0
2023-01-06 15:35:00,130.22,130.27,130.09,130.13,33489.0,129.5177,129.5674,129.3884,129.4282,33489.0
2023-01-06 15:40:00,130.12,130.25,130.12,130.2,33714.0,129.4182,129.5475,129.4182,129.4978,33714.0
2023-01-06 15:45:00,130.19,130.33,130.13,130.16,53963.0,129.4878,129.6271,129.4282,129.458,53963.0
2023-01-06 15:50:00,130.15,130.18,129.87,129.93,67518.0,129.4481,129.4779,129.1696,129.2292,67518.0
2023-01-06 15:55:00,130.0,130.14,129.91,130.03,79001.0,129.2989,129.4381,129.2094,129.3287,79001.0
2023-01-09 09:30:00,131.12,132.92,131.12,132.27,39174.0,130.4128,132.2031,130.4128,131.5566,39174.0
2023-01-09 09:35:00,132.32,132.43,131.08,131.36,26572.0,131.6064,131.7158,130.373,130.6515,26572.0
2023-01-09 09:40:00,131.28,131.41,130.48,131.22,26850.0,130.572,130.7013,129.7763,130.5123,26850.0
2023-01-09 09:45:00,131.27,131.45,131.02,131.15,14469.0,130.562,130.741,130.3134,130.4427,14469.0
2023-01-09 09:50:00,131.18,131.66,131.12,131.54,26672.0,130.4725,130.9499,130.4128,130.8306,26672.0
2023-01-09 09:55:00,131.44,131.88,131.39,131.67,28520.0,130.7311,131.1687,130.6814,130.9599,28520.0
2023-01-09 10:00:00,131.73,131.86,131.14,131.77,25794.0,131.0195,131.1488,130.4327,131.0593,25794.0
2023-01-09 10:05:00,131.75,131.79,131.48,131.63,19176.0,131.0394,131.0792,130.7709,130.9201,19176.0
2023-01-09 10:10:00,131.65,131.89,131.31,131.57,19936.0,130.94,131.1787,130.6018,130.8604,19936.0
2023-01-09 10:15:00,131.61,131.64,130.95,131.04,15110.0,130.9002,130.93,130.2437,130.3333,15110.0
2023-01-09 10:20:00,131.07,131.41,130.89,131.31,19705.0,130.3631,130.7013,130.1841,130.6018,19705.0
2023-01-09 10:25:00,131.31,131.46,131.19,131.21,15664.0,130.6018,130.751,130.4824,130.5023,15664.0
2023-01-09 10:30:00,131.2,131.54,131.2,131.4,22375.0,130.4924,130.8306,130.4924,130.6913,22375.0
2023-01-09 10:35:00,131.35,131.54,131.32,131.5,17460.0,130.6416,130.8306,130.6117,130.7908,17460.0
2023-01-09 10:40:00,131.55,132.07,131.53,132.07,20984.0,130.8405,131.3577,130.8206,131.3577,20984.0
2023-01-09 10:45:00,132.09,132.28,131.8,132.19,21663.0,131.3776,131.5666,131.0892,131.4771,21663.0
2023-01-09 10:50:00,132.18,132.18,131.86,131.89,11792.0,131.4671,131.4671,131.1488,131.1787,11792.0
2023-01-09 10:55:00,131.89,131.89,130.82,130.85,25599.0,131.1787,131.1787,130.1144,130.1443,25599.0
2023-01-09 11:00:00,130.87,130.93,130.67,130.73,24729.0,130.1642,130.2238,129.9653,130.0249,24729.0
2023-01-09 11:05:00,130.7,131.3,130.69,131.16,20729.0,129.9951,130.5919,129.9851,130.4526,20729.0
2023-01-09 11:10:00,131.2,131.33,130.96,131.13,14749.0,130.4924,130.6217,130.2537,130.4228,14749.0
2023-01-09 11:15:00,131.12,131.15,130.85,130.87,15760.0,130.4128,130.4427,130.1443,130.1642,15760.0
2023-01-09 11:20:00,130.86,131.18,130.85,131.18,17729.0,130.1542,130.4725,130.1443,130.4725,17729.0
2023-01-09 11:25:00,131.19,131.41,131.18,131.28,10173.0,130.4824,130.7013,130.4725,130.572,10173.0
2023-01-09 11:30:00,131.26,131.41,131.16,131.21,10236.0,130.5521,130.7013,130.4526,130.5023,10236.0
2023-01-09 11:35:00,131.19,131.27,131.0,131.0,6291.0,130.4824,130.562,130.2935,130.2935,6291.0
2023-01-09 11:40:00,130.96,130.97,130.8,130.94,9335.0,130.2537,130.2636,130.0946,130.2338,9335.0
2023-01-09 11:45:00,130.95,131.01,130.89,131.0,16480.0,130.2437,130.3034,130.1841,130.2935,16480.0
2023-01-09 11:50:00,131.0,131.2,130.97,131.15,15183.0,130.2935,130.4924,130.2636,130.4427,15183.0
2023-01-09 11:55:00,131.16,131.45,131.11,131.45,18632.0,130.4526,130.741,130.4029,130.741,18632.0
2023-01-09 12:00:00,131.48,131.52,131.12,131.17,11743.0,130.7709,130.8107,130.4128,130.4626,11743.0
2023-01-09 12:05:00,131.17,131.17,130.89,130.94,11425.0,130.4626,130.4626,130.1841,130.2338,11425.0
2023-01-09 12:10:00,130.9,131.17,130.9,131.17,9727.0,130.194,130.4626,130.194,130.4626,9727.0
2023-01-09 12:15:00,131.18,131.2,130.66,130.72,22636.0,130.4725,130.4924,129.9553,130.015,22636.0
2023-01-09 12:20:00,130.74,131.15,130.72,131.11,12131.0,130.0349,130.4427,130.015,130.4029,12131.0
2023-01-09 12:25:00,131.1,131.34,131.1,131.23,9265.0,130.3929,130.6316,130.3929,130.5222,9265.0
2023-01-09 12:30:00,131.25,131.46,131.19,131.32,7988.0,130.5421,130.751,130.4824,130.6117,7988.0
2023-01-09 12:35:00,131.29,131.29,130.96,131.0,8776.0,130.5819,130.5819,130.2537,130.2935,8776.0
2023-01-09 12:40:00,130.97,131.07,130.85,130.88,10324.0,130.2636,130.3631,130.1443,130.1741,10324.0
2023-01-09 12:45:00,130.89,131.15,130.89,131.14,7765.0,130.1841,130.4427,130.1841,130.4327,7765.0
2023-01-09 12:50:00,131.11,131.39,131.1,131.37,8034.0,130.4029,130.6814,130.3929,130.6615,8034.0
2023-01-09 12:55:00,131.37,131.47,131.35,131.42,8180.0,130.6615,130.7609,130.6416,130.7112,8180.0
2023-01-09 13:00:00,131.4,131.6,131.17,131.18,14319.0,130.6913,130.8902,130.4626,130.4725,14319.0
2023-01-09 13:05:00,131.2,131.45,131.2,131.41,9853.0,130.4924,130.741,130.4924,130.7013,9853.0
2023-01-09 13:10:00,131.34,131.5,131.3,131.49,8324.0,130.6316,130.7908,130.5919,130.7808,8324.0
2023-01-09 13:15:00,131.51,131.67,131.49,131.61,6897.0,130.8007,130.9599,130.7808,130.9002,6897.0
2023-01-09 13:20:00,131.6,131.69,131.54,131.61,9410.0,130.8902,130.9798,130.8306,130.9002,9410.0
2023-01-09 13:25:00,131.58,131.59,131.43,131.47,8445.0,130.8703,130.8803,130.7212,130.7609,8445.0
2023-01-09 13:30:00,131.52,131.71,131.3,131.3,5468.0,130.8107,130.9996,130.5919,130.5919,5468.0
2023-01-09 13:35:00,131.29,131.3,131.06,131.24,6642.0,130.5819,130.5919,130.3531,130.5322,6642.0
2023-01-09 13:40:00,131.18,131.18,130.94,130.94,9667.0,130.4725,130.4725,130.2338,130.2338,9667.0
2023-01-09 13:45:00,130.85,130.89,130.61,130.84,12596.0,130.1443,130.1841,129.9056,130.1343,12596.0
2023-01-09 13:50:00,130.82,130.91,130.77,130.9,3593.0,130.1144,130.204,130.0647,130.194,3593.0
2023-01-09 13:55:00,130.87,131.17,130.87,131.13,4713.0,130.1642,130.4626,130.1642,130.4228,4713.0
2023-01-09 14:00:00,131.1,131.45,131.1,131.29,7107.0,130.3929,130.741,130.3929,130.5819,7107.0
2023-01-09 14:05:00,131.3,131.35,130.99,131.27,13642.0,130.5919,130.6416,130.2835,130.562,13642.0
2023-01-09 14:10:00,131.28,131.31,131.07,131.19,8204.0,130.572,130.6018,130.3631,130.4824,8204.0
2023-01-09 14:15:00,131.15,131.24,131.12,131.22,10688.0,130.4427,130.5322,130.4128,130.5123,10688.0
2023-01-09 14:20:00,131.24,131.32,131.13,131.27,6085.0,130.5322,130.6117,130.4228,130.562,6085.0
2023-01-09 14:25:00,131.26,131.29,131.05,131.24,6536.0,130.5521,130.5819,130.3432,130.5322,6536.0
2023-01-09 14:30:00,131.2,131.2,130.96,130.96,4329.0,130.4924,130.4924,130.2537,130.2537,4329.0
2023-01-09 14:35:00,130.92,130.94,130.64,130.66,5757.0,130.2139,130.2338,129.9354,129.9553,5757.0
2023-01-09 14:40:00,130.64,130.65,130.45,130.6,11107.0,129.9354,129.9454,129.7464,129.8956,11107.0
2023-01-09 14:45:00,130.58,130.63,130.47,130.6,8731.0,129.8757,129.9255,129.7663,129.8956,8731.0
2023-01-09 14:50:00,130.54,130.61,130.45,130.52,9965.0,129.836,129.9056,129.7464,129.8161,9965.0
2023-01-09 14:55:00,130.5,130.52,129.93,130.04,16912.0,129.7962,129.8161,129.2292,129.3386,16912.0
2023-01-09 15:00:00,129.94,129.95,129.7,129.83,15088.0,129.2392,129.2491,129.0005,129.1298,15088.0
2023-01-09 15:05:00,129.82,129.95,129.63,129.8,14944.0,129.1198,129.2491,128.9309,129.0999,14944.0
2023-01-09 15:10:00,129.78,129.79,129.66,129.67,10360.0,129.0801,129.09,128.9607,128.9706,10360.0
2023-01-09 15:15:00,129.63,129.74,129.57,129.73,7860.0,128.9309,129.0403,128.8712,129.0303,7860.0
2023-01-09 15:20:00,129.73,129.95,129.73,129.79,14671.0,129.0303,129.2491,129.0303,129.09,14671.0
2023-01-09 15:25:00,129.75,129.93,129.75,129.86,8992.0,129.0502,129.2292,129.0502,129.1596,8992.0
2023-01-09 15:30:00,129.86,130.06,129.66,129.88,24583.0,129.1596,129.3585,128.9607,129.1795,24583.0
2023-01-09 15:35:00,129.86,129.93,129.75,129.8,8616.0,129.1596,129.2292,129.0502,129.0999,8616.0
2023-01-09 15:40:00,129.79,129.91,129.67,129.88,12195.0,129.09,129.2094,128.9706,129.1795,12195.0
2023-01-09 15:45:00,129.9,129.91,129.46,129.6,15139.0,129.1994,129.2094,128.7618,128.901,15139.0
2023-01-09 15:50:00,129.59,129.63,129.3,129.36,29038.0,128.8911,128.9309,128.6026,128.6623,29038.0
2023-01-09 15:55:00,129.37,129.56,129.28,129.48,38689.0,128.6723,128.8612,128.5827,128.7817,38689.0
2023-01-10 09:30:00,127.27,129.34,127.2,129.21,42146.0,126.5836,128.6424,126.514,128.5131,42146.0
2023-01-10 09:35:00,129.19,129.56,128.87,128.88,21922.0,128.4932,128.8612,128.175,128.1849,21922.0
2023-01-10 09:40:00,128.94,129.42,128.94,129.23,27143.0,128.2446,128.722,128.2446,128.533,27143.0
2023-01-10 09:45:00,129.21,129.72,128.71,129.44,31914.0,128.5131,129.0204,128.0158,128.7419,31914.0
2023-01-10 09:50:00,129.38,130.21,128.88,130.18,26394.0,128.6822,129.5077,128.1849,129.4779,26394.0
2023-01-10 09:55:00,130.26,130.47,129.77,129.77,49067.0,129.5575,129.7663,129.0701,129.0701,49067.0
2023-01-10 10:00:00,129.83,130.34,129.71,130.34,14184.0,129.1298,129.637,129.0104,129.637,14184.0
2023-01-10 10:05:00,130.4,130.58,130.13,130.33,24291.0,129.6967,129.8757,129.4282,129.6271,24291.0
2023-01-10 10:10:00,130.37,131.35,130.26,131.15,37267.0,129.6669,130.6416,129.5575,130.4427,37267.0
2023-01-10 10:15:00,131.07,131.55,130.98,131.47,25694.0,130.3631,130.8405,130.2736,130.7609,25694.0
2023-01-10 10:20:00,131.47,131.51,131.06,131.38,23810.0,130.7609,130.8007,130.3531,130.6714,23810.0
2023-01-10 10:25:00,131.36,131.52,130.76,130.9,23154.0,130.6515,130.8107,130.0548,130.194,23154.0
2023-01-10 10:30:00,130.92,131.02,130.47,130.52,13123.0,130.2139,130.3134,129.7663,129.8161,13123.0
2023-01-10 10:35:00,130.6,131.11,130.56,131.05,14101.0,129.8956,130.4029,129.8558,130.3432,14101.0
2023-01-10 10:40:00,131.11,131.11,130.55,130.58,16952.0,130.4029,130.4029,129.8459,129.8757,16952.0
2023-01-10 10:45:00,130.56,130.9,130.48,130.76,8007.0,129.8558,130.194,129.7763,130.0548,8007.0
2023-01-10 10:50:00,130.84,131.4,130.77,131.31,10958.0,130.1343,130.6913,130.0647,130.6018,10958.0
2023-01-10 10:55:00,131.3,131.87,131.2,131.75,16280.0,130.5919,131.1588,130.4924,131.0394,16280.0
2023-01-10 11:00:00,131.86,131.86,131.27,131.33,10018.0,131.1488,131.1488,130.562,130.6217,10018.0
2023-01-10 11:05:00,131.33,131.56,131.26,131.47,10258.0,130.6217,130.8505,130.5521,130.7609,10258.0
2023-01-10 11:10:00,131.45,131.84,131.44,131.59,10414.0,130.741,131.1289,130.7311,130.8803,10414.0
2023-01-10 11:15:00,131.62,131.87,131.36,131.45,8819.0,130.9101,131.1588,130.6515,130.741,8819.0
2023-01-10 11:20:00,131.58,131.63,131.41,131.52,7503.0,130.8703,130.9201,130.7013,130.8107,7503.0
2023-01-10 11:25:00,131.56,131.69,131.42,131.52,11811.0,130.8505,130.9798,130.7112,130.8107,11811.0
2023-01-10 11:30:00,131.57,131.62,131.41,131.52,8112.0,130.8604,130.9101,130.7013,130.8107,8112.0
2023-01-10 11:35:00,131.49,131.53,131.35,131.35,8344.0,130.7808,130.8206,130.6416,130.6416,8344.0
2023-01-10 11:40:00,131.44,131.58,131.39,131.55,6752.0,130.7311,130.8703,130.6814,130.8405,6752.0
2023-01-10 11:45:00,131.51,131.75,131.25,131.64,14223.0,130.8007,131.0394,130.5421,130.93,14223.0
2023-01-10 11:50:00,131.68,131.75,131.43,131.55,6610.0,130.9698,131.0394,130.7212,130.8405,6610.0
2023-01-10 11:55:00,131.54,131.72,131.52,131.7,3300.0,130.8306,131.0096,130.8107,130.9897,3300.0
2023-01-10 12:00:00,131.71,131.82,131.42,131.7,8996.0,130.9996,131.109,130.7112,130.9897,8996.0
2023-01-10 12:05:00,131.75,132.02,131.72,131.94,6497.0,131.0394,131.308,131.0096,131.2284,6497.0
2023-01-10 12:10:00,131.91,132.05,131.79,131.95,8729.0,131.1986,131.3378,131.0792,131.2383,8729.0
2023-01-10 12:15:00,131.9,132.0,131.77,131.88,10173.0,131.1886,131.2881,131.0593,131.1687,10173.0
2023-01-10 12:20:00,131.92,131.93,131.8,131.88,2900.0,131.2085,131.2185,131.0892,131.1687,2900.0
2023-01-10 12:25:00,131.93,131.97,131.69,131.7,4268.0,131.2185,131.2582,130.9798,130.9897,4268.0
2023-01-10 12:30:00,131.67,131.87,131.66,131.71,3111.0,130.9599,131.1588,130.9499,130.9996,3111.0
2023-01-10 12:35:00,131.72,131.95,131.58,131.95,10744.0,131.0096,131.2383,130.8703,131.2383,10744.0
2023-01-10 12:40:00,131.91,131.91,131.75,131.87,5063.0,131.1986,131.1986,131.0394,131.1588,5063.0
2023-01-10 12:45:00,131.86,131.89,131.76,131.89,2280.0,131.1488,131.1787,131.0494,131.1787,2280.0
2023-01-10 12:50:00,131.86,132.04,131.86,132.03,3320.0,131.1488,131.3279,131.1488,131.3179,3320.0
2023-01-10 12:55:00,132.06,132.07,131.93,132.01,2600.0,131.3478,131.3577,131.2185,131.298,2600.0
2023-01-10 13:00:00,132.0,132.16,131.9,132.08,5157.0,131.2881,131.4472,131.1886,131.3676,5157.0
2023-01-10 13:05:00,132.09,132.09,131.95,132.08,5475.0,131.3776,131.3776,131.2383,131.3676,5475.0
2023-01-10 13:10:00,132.09,132.09,131.96,131.99,2900.0,131.3776,131.3776,131.2483,131.2781,2900.0
2023-01-10 13:15:00,131.95,131.97,131.7,131.78,7097.0,131.2383,131.2582,130.9897,131.0693,7097.0
2023-01-10 13:20:00,131.7,132.0,131.68,132.0,3400.0,130.9897,131.2881,130.9698,131.2881,3400.0
2023-01-10 13:25:00,132.0,132.06,131.95,131.98,13018.0,131.2881,131.3478,131.2383,131.2682,13018.0
2023-01-10 13:30:00,131.93,132.0,131.86,131.92,6765.0,131.2185,131.2881,131.1488,131.2085,6765.0
2023-01-10 13:35:00,131.96,132.03,131.88,131.91,3250.0,131.2483,131.3179,131.1687,131.1986,3250.0
2023-01-10 13:40:00,131.83,131.9,131.78,131.79,3214.0,131.119,131.1886,131.0693,131.0792,3214.0
2023-01-10 13:45:00,131.76,132.01,131.76,131.98,3400.0,131.0494,131.298,131.0494,131.2682,3400.0
2023-01-10 13:50:00,131.97,132.02,131.92,131.97,2701.0,131.2582,131.308,131.2085,131.2582,2701.0
2023-01-10 13:55:00,131.97,132.07,131.8,132.07,7091.0,131.2582,131.3577,131.0892,131.3577,7091.0
2023-01-10 14:00:00,132.03,132.14,132.0,132.07,5153.0,131.3179,131.4273,131.2881,131.3577,5153.0
2023-01-10 14:05:00,132.08,132.28,132.02,132.06,6392.0,131.3676,131.5666,131.308,131.3478,6392.0
2023-01-10 14:10:00,132.03,132.07,131.96,131.98,5166.0,131.3179,131.3577,131.2483,131.2682,5166.0
2023-01-10 14:15:00,132.02,132.05,131.91,131.97,6335.0,131.308,131.3378,131.1986,131.2582,6335.0
2023-01-10 14:20:00,131.96,132.11,131.93,132.1,7790.0,131.2483,131.3975,131.2185,131.3875,7790.0
2023-01-10 14:25:00,132.09,132.29,131.97,132.28,8122.0,131.3776,131.5765,131.2582,131.5666,8122.0
2023-01-10 14:30:00,132.29,132.69,132.29,132.36,22490.0,131.5765,131.9744,131.5765,131.6461,22490.0
2023-01-10 14:35:00,132.35,132.37,132.0,132.17,49226.0,131.6362,131.6561,131.2881,131.4572,49226.0
2023-01-10 14:40:00,132.15,132.29,132.11,132.2,49992.0,131.4373,131.5765,131.3975,131.487,49992.0
2023-01-10 14:45:00,132.16,132.61,132.05,132.59,9637.0,131.4472,131.8948,131.3378,131.8749,9637.0
2023-01-10 14:50:00,132.61,133.05,132.6,132.94,25224.0,131.8948,132.3324,131.8848,132.223,25224.0
2023-01-10 14:55:00,132.96,132.97,132.66,132.97,17739.0,132.2429,132.2528,131.9445,132.2528,17739.0
2023-01-10 15:00:00,132.96,133.22,132.92,133.01,18138.0,132.2429,132.5015,132.2031,132.2926,18138.0
2023-01-10 15:05:00,133.01,133.07,132.59,132.9,16618.0,132.2926,132.3523,131.8749,132.1832,16618.0
2023-01-10 15:10:00,132.96,133.21,132.91,133.19,21820.0,132.2429,132.4916,132.1932,132.4717,21820.0
2023-01-10 15:15:00,133.2,133.43,133.13,133.17,22279.0,132.4816,132.7104,132.412,132.4518,22279.0
2023-01-10 15:20:00,133.17,133.27,132.96,133.14,23725.0,132.4518,132.5512,132.2429,132.4219,23725.0
2023-01-10 15:25:00,133.08,133.08,132.72,132.85,11701.0,132.3623,132.3623,132.0042,132.1335,11701.0
2023-01-10 15:30:00,132.83,133.15,132.83,133.14,46862.0,132.1136,132.4319,132.1136,132.4219,46862.0
2023-01-10 15:35:00,133.12,133.22,132.85,132.85,10114.0,132.402,132.5015,132.1335,132.1335,10114.0
2023-01-10 15:40:00,132.83,132.89,132.71,132.78,35731.0,132.1136,132.1733,131.9942,132.0639,35731.0
2023-01-10 15:45:00,132.77,132.79,132.68,132.72,17296.0,132.0539,132.0738,131.9644,132.0042,17296.0
2023-01-10 15:50:00,132.74,132.75,132.41,132.48,41336.0,132.0241,132.034,131.6959,131.7655,41336.0
2023-01-10 15:55:00,132.45,132.99,132.45,132.99,127950.0,131.7357,132.2727,131.7357,132.2727,127950.0
2023-01-11 09:30:00,131.0,131.58,130.35,131.1,147410.0,130.2935,130.8703,129.647,130.3929,147410.0
2023-01-11 09:35:00,131.06,131.88,130.88,131.8,112887.0,130.3531,131.1687,130.1741,131.0892,112887.0
2023-01-11 09:40:00,131.96,132.71,131.8,132.62,23501.0,131.2483,131.9942,131.0892,131.9047,23501.0
2023-01-11 09:45:00,132.6,132.63,132.24,132.29,16412.0,131.8848,131.9147,131.5268,131.5765,16412.0
2023-01-11 09:50:00,132.3,132.88,132.29,132.51,21651.0,131.5865,132.1633,131.5765,131.7953,21651.0
2023-01-11 09:55:00,132.5,133.16,132.48,132.82,12466.0,131.7854,132.4418,131.7655,132.1037,12466.0
2023-01-11 10:00:00,132.78,132.78,132.25,132.35,47890.0,132.0639,132.0639,131.5367,131.6362,47890.0
2023-01-11 10:05:00,132.33,132.94,132.33,132.84,18070.0,131.6163,132.223,131.6163,132.1235,18070.0
2023-01-11 10:10:00,132.83,132.9,132.6,132.73,35790.0,132.1136,132.1832,131.8848,132.0141,35790.0
2023-01-11 10:15:00,132.76,132.9,132.6,132.65,20419.0,132.044,132.1832,131.8848,131.9346,20419.0
2023-01-11 10:20:00,132.62,132.77,132.58,132.6,9971.0,131.9047,132.0539,131.865,131.8848,9971.0
2023-01-11 10:25:00,132.59,132.71,132.3,132.39,20789.0,131.8749,131.9942,131.5865,131.676,20789.0
2023-01-11 10:30:00,132.41,132.41,132.04,132.21,18127.0,131.6959,131.6959,131.3279,131.4969,18127.0
2023-01-11 10:35:00,132.25,132.25,131.98,132.22,8776.0,131.5367,131.5367,131.2682,131.5069,8776.0
2023-01-11 10:40:00,132.25,132.35,132.23,132.33,10465.0,131.5367,131.6362,131.5168,131.6163,10465.0
2023-01-11 10:45:00,132.34,132.42,132.25,132.25,9241.0,131.6262,131.7058,131.5367,131.5367,9241.0
2023-01-11 10:50:00,132.27,132.28,132.03,132.09,17433.0,131.5566,131.5666,131.3179,131.3776,17433.0
2023-01-11 10:55:00,132.16,132.17,131.87,131.88,16890.0,131.4472,131.4572,131.1588,131.1687,16890.0
2023-01-11 11:00:00,131.85,132.08,131.8,131.97,10790.0,131.1389,131.3676,131.0892,131.2582,10790.0
2023-01-11 11:05:00,131.98,132.28,131.93,132.11,38176.0,131.2682,131.5666,131.2185,131.3975,38176.0
2023-01-11 11:10:00,132.01,132.33,131.95,132.33,10668.0,131.298,131.6163,131.2383,131.6163,10668.0
2023-01-11 11:15:00,132.34,132.54,132.34,132.48,5021.0,131.6262,131.8252,131.6262,131.7655,5021.0
2023-01-11 11:20:00,132.43,132.6,132.34,132.47,9429.0,131.7158,131.8848,131.6262,131.7555,9429.0
2023-01-11 11:25:00,132.46,132.54,132.44,132.47,18206.0,131.7456,131.8252,131.7257,131.7555,18206.0
2023-01-11 11:30:00,132.54,132.85,132.54,132.71,7799.0,131.8252,132.1335,131.8252,131.9942,7799.0
2023-01-11 11:35:00,132.72,133.04,132.7,132.87,9458.0,132.0042,132.3225,131.9843,132.1534,9458.0
2023-01-11 11:40:00,132.85,133.19,132.79,133.18,7673.0,132.1335,132.4717,132.0738,132.4617,7673.0
2023-01-11 11:45:00,133.2,133.2,132.95,133.02,6996.0,132.4816,132.4816,132.233,132.3026,6996.0
2023-01-11 11:50:00,133.01,133.01,132.69,132.75,7512.0,132.2926,132.2926,131.9744,132.034,7512.0
2023-01-11 11:55:00,132.8,132.93,132.73,132.8,6698.0,132.0838,132.2131,132.0141,132.0838,6698.0
2023-01-11 12:00:00,132.91,132.97,132.81,132.93,5890.0,132.1932,132.2528,132.0937,132.2131,5890.0
2023-01-11 12:05:00,132.89,133.13,132.86,133.13,8360.0,132.1733,132.412,132.1434,132.412,8360.0
2023-01-11 12:10:00,133.19,133.45,133.18,133.45,8747.0,132.4717,132.7303,132.4617,132.7303,8747.0
2023-01-11 12:15:00,133.46,133.77,133.45,133.59,4781.0,132.7402,133.0485,132.7303,132.8695,4781.0
2023-01-11 12:20:00,133.54,133.8,133.54,133.63,5762.0,132.8198,133.0784,132.8198,132.9093,5762.0
2023-01-11 12:25:00,133.57,133.59,133.4,133.56,5450.0,132.8496,132.8695,132.6805,132.8397,5450.0
2023-01-11 12:30:00,133.61,133.63,133.32,133.42,5222.0,132.8894,132.9093,132.601,132.7004,5222.0
2023-01-11 12:35:00,133.49,133.53,133.36,133.36,4150.0,132.77,132.8098,132.6407,132.6407,4150.0
2023-01-11 12:40:00,133.41,133.44,133.26,133.3,3400.0,132.6905,132.7203,132.5413,132.5811,3400.0
2023-01-11 12:45:00,133.31,133.43,133.22,133.43,7105.0,132.591,132.7104,132.5015,132.7104,7105.0
2023-01-11 12:50:00,133.43,133.54,133.4,133.44,8324.0,132.7104,132.8198,132.6805,132.7203,8324.0
2023-01-11 12:55:00,133.44,133.6,133.42,133.58,4445.0,132.7203,132.8794,132.7004,132.8596,4445.0
2023-01-11 13:00:00,133.6,133.75,133.6,133.72,6596.0,132.8794,133.0286,132.8794,132.9988,6596.0
2023-01-11 13:05:00,133.71,133.74,133.63,133.67,4231.0,132.9889,133.0187,132.9093,132.9491,4231.0
2023-01-11 13:10:00,133.67,133.84,133.62,133.83,7171.0,132.9491,133.1182,132.8993,133.1082,7171.0
2023-01-11 13:15:00,133.78,133.78,133.19,133.4,4952.0,133.0585,133.0585,132.4717,132.6805,4952.0
2023-01-11 13:20:00,133.39,133.39,133.21,133.34,6529.0,132.6706,132.6706,132.4916,132.6209,6529.0
2023-01-11 13:25:00,133.33,133.46,133.2,133.38,7700.0,132.6109,132.7402,132.4816,132.6606,7700.0
2023-01-11 13:30:00,133.37,133.43,133.32,133.35,6811.0,132.6507,132.7104,132.601,132.6308,6811.0
2023-01-11 13:35:00,133.33,133.34,133.25,133.33,3457.0,132.6109,132.6209,132.5313,132.6109,3457.0
2023-01-11 13:40:00,133.32,133.45,133.17,133.38,6931.0,132.601,132.7303,132.4518,132.6606,6931.0
2023-01-11 13:45:00,133.4,133.49,133.36,133.36,5229.0,132.6805,132.77,132.6407,132.6407,5229.0
2023-01-11 13:50:00,133.27,133.27,133.06,133.06,7729.0,132.5512,132.5512,132.3424,132.3424,7729.0
2023-01-11 13:55:00,133.11,133.11,132.89,132.98,5079.0,132.3921,132.3921,132.1733,132.2628,5079.0
2023-01-11 14:00:00,133.0,133.02,132.77,132.77,7643.0,132.2827,132.3026,132.0539,132.0539,7643.0
2023-01-11 14:05:00,132.81,132.81,132.53,132.66,11834.0,132.0937,132.0937,131.8152,131.9445,11834.0
2023-01-11 14:10:00,132.68,132.74,132.61,132.63,4658.0,131.9644,132.0241,131.8948,131.9147,4658.0
2023-01-11 14:15:00,132.63,132.86,132.63,132.8,6778.0,131.9147,132.1434,131.9147,132.0838,6778.0
2023-01-11 14:20:00,132.8,133.06,132.7,132.89,17201.0,132.0838,132.3424,131.9843,132.1733,17201.0
2023-01-11 14:25:00,132.85,132.9,132.64,132.7,12710.0,132.1335,132.1832,131.9246,131.9843,12710.0
2023-01-11 14:30:00,132.73,132.85,132.66,132.84,8394.0,132.0141,132.1335,131.9445,132.1235,8394.0
2023-01-11 14:35:00,132.8,132.92,132.8,132.88,8301.0,132.0838,132.2031,132.0838,132.1633,8301.0
2023-01-11 14:40:00,132.82,132.9,132.72,132.81,9864.0,132.1037,132.1832,132.0042,132.0937,9864.0
2023-01-11 14:45:00,132.8,132.81,132.67,132.7,6682.0,132.0838,132.0937,131.9545,131.9843,6682.0
2023-01-11 14:50:00,132.7,132.82,132.65,132.8,7479.0,131.9843,132.1037,131.9346,132.0838,7479.0
2023-01-11 14:55:00,132.79,132.82,132.56,132.82,14640.0,132.0738,132.1037,131.8451,132.1037,14640.0
2023-01-11 15:00:00,132.86,133.16,132.86,133.15,4663.0,132.1434,132.4418,132.1434,132.4319,4663.0
2023-01-11 15:05:00,133.19,133.21,132.99,132.99,14394.0,132.4717,132.4916,132.2727,132.2727,14394.0
2023-01-11 15:10:00,132.97,133.11,132.86,132.87,21693.0,132.2528,132.3921,132.1434,132.1534,21693.0
2023-01-11 15:15:00,132.89,132.93,132.74,132.86,23243.0,132.1733,132.2131,132.0241,132.1434,23243.0
2023-01-11 15:20:00,132.84,132.97,132.74,132.77,10283.0,132.1235,132.2528,132.0241,132.0539,10283.0
2023-01-11 15:25:00,132.83,132.86,132.49,132.5,29416.0,132.1136,132.1434,131.7754,131.7854,29416.0
2023-01-11 15:30:00,132.47,132.73,132.47,132.7,24220.0,131.7555,132.0141,131.7555,131.9843,24220.0
2023-01-11 15:35:00,132.73,132.74,132.53,132.59,8807.0,132.0141,132.0241,131.8152,131.8749,8807.0
2023-01-11 15:40:00,132.56,132.68,132.52,132.63,15565.0,131.8451,131.9644,131.8053,131.9147,15565.0
2023-01-11 15:45:00,132.62,132.72,132.58,132.72,12485.0,131.9047,132.0042,131.865,132.0042,12485.0
2023-01-11 15:50:00,132.64,132.84,132.62,132.82,32924.0,131.9246,132.1235,131.9047,132.1037,32924.0
2023-01-11 15:55:00,132.8,133.0,132.71,132.88,57224.0,132.0838,132.2827,131.9942,132.1633,57224.0
2023-01-12 09:30:00,133.5,134.04,133.5,133.52,20612.0,132.78,133.3171,132.78,132.7999,20612.0
2023-01-12 09:35:00,133.6,134.21,133.3,133.91,28323.0,132.8794,133.4862,132.5811,133.1878,28323.0
2023-01-12 09:40:00,133.91,133.91,132.43,132.56,86574.0,133.1878,133.1878,131.7158,131.8451,86574.0
2023-01-12 09:45:00,132.46,132.81,132.21,132.26,76676.0,131.7456,132.0937,131.4969,131.5467,76676.0
2023-01-12 09:50:00,132.26,132.45,131.85,131.97,24781.0,131.5467,131.7357,131.1389,131.2582,24781.0
2023-01-12 09:55:00,131.88,132.53,131.76,132.35,27173.0,131.1687,131.8152,131.0494,131.6362,27173.0
2023-01-12 10:00:00,132.43,133.32,132.43,133.23,26775.0,131.7158,132.601,131.7158,132.5114,26775.0
2023-01-12 10:05:00,133.24,133.57,132.58,132.72,31390.0,132.5214,132.8496,131.865,132.0042,31390.0
2023-01-12 10:10:00,132.8,133.97,132.78,133.94,16434.0,132.0838,133.2475,132.0639,133.2176,16434.0
2023-01-12 10:15:00,133.99,134.47,133.9,134.18,55059.0,133.2673,133.7448,133.1778,133.4563,55059.0
2023-01-12 10:20:00,134.2,134.35,133.83,134.0,10354.0,133.4762,133.6254,133.1082,133.2773,10354.0
2023-01-12 10:25:00,134.1,134.27,133.73,133.98,5656.0,133.3768,133.5458,133.0087,133.2574,5656.0
2023-01-12 10:30:00,133.78,133.89,133.49,133.85,5787.0,133.0585,133.1679,132.77,133.1281,5787.0
2023-01-12 10:35:00,133.87,134.2,133.85,134.14,5389.0,133.148,133.4762,133.1281,133.4165,5389.0
2023-01-12 10:40:00,134.13,134.2,133.7,133.82,12671.0,133.4066,133.4762,132.9789,133.0983,12671.0
2023-01-12 10:45:00,133.87,133.94,133.4,133.48,15921.0,133.148,133.2176,132.6805,132.7601,15921.0
2023-01-12 10:50:00,133.57,134.24,133.42,134.11,11152.0,132.8496,133.516,132.7004,133.3867,11152.0
2023-01-12 10:55:00,134.25,134.41,134.0,134.06,31162.0,133.5259,133.6851,133.2773,133.337,31162.0
2023-01-12 11:00:00,133.99,134.0,133.44,133.68,15081.0,133.2673,133.2773,132.7203,132.959,15081.0
2023-01-12 11:05:00,133.74,134.12,133.74,133.99,7496.0,133.0187,133.3966,133.0187,133.2673,7496.0
2023-01-12 11:10:00,134.13,134.34,134.03,134.34,9325.0,133.4066,133.6155,133.3071,133.6155,9325.0
2023-01-12 11:15:00,134.4,135.09,134.38,135.09,35193.0,133.6751,134.3614,133.6552,134.3614,35193.0
2023-01-12 11:20:00,135.07,135.44,134.98,135.44,39779.0,134.3415,134.7095,134.252,134.7095,39779.0
2023-01-12 11:25:00,135.48,135.58,135.16,135.46,18771.0,134.7493,134.8488,134.431,134.7294,18771.0
2023-01-12 11:30:00,135.47,135.61,135.15,135.38,30044.0,134.7394,134.8786,134.4211,134.6498,30044.0
2023-01-12 11:35:00,135.51,135.86,135.47,135.54,25533.0,134.7791,135.1273,134.7394,134.809,25533.0
2023-01-12 11:40:00,135.54,136.06,135.45,136.0,13620.0,134.809,135.3262,134.7195,135.2665,13620.0
2023-01-12 11:45:00,136.01,136.15,135.56,135.65,18016.0,135.2765,135.4157,134.8289,134.9184,18016.0
2023-01-12 11:50:00,135.49,135.72,135.34,135.6,19505.0,134.7593,134.988,134.6101,134.8687,19505.0
2023-01-12 11:55:00,135.58,136.15,135.57,136.13,11356.0,134.8488,135.4157,134.8388,135.3958,11356.0
2023-01-12 12:00:00,136.11,136.16,135.9,135.96,15176.0,135.3759,135.4256,135.167,135.2267,15176.0
2023-01-12 12:05:00,135.94,136.12,135.84,135.99,12560.0,135.2068,135.3859,135.1074,135.2566,12560.0
2023-01-12 12:10:00,135.99,136.43,135.98,136.36,10905.0,135.2566,135.6942,135.2466,135.6246,10905.0
2023-01-12 12:15:00,136.34,136.52,136.34,136.51,10449.0,135.6047,135.7837,135.6047,135.7738,10449.0
2023-01-12 12:20:00,136.49,136.54,136.21,136.46,9818.0,135.7539,135.8036,135.4754,135.724,9818.0
2023-01-12 12:25:00,136.47,136.74,136.44,136.7,5980.0,135.734,136.0025,135.7041,135.9627,5980.0
2023-01-12 12:30:00,136.71,136.78,136.48,136.58,13291.0,135.9727,136.0423,135.7439,135.8434,13291.0
2023-01-12 12:35:00,136.55,136.64,136.41,136.54,6389.0,135.8135,135.9031,135.6743,135.8036,6389.0
2023-01-12 12:40:00,136.54,136.54,136.22,136.31,7219.0,135.8036,135.8036,135.4853,135.5748,7219.0
2023-01-12 12:45:00,136.27,136.66,136.27,136.56,8323.0,135.535,135.9229,135.535,135.8235,8323.0
2023-01-12 12:50:00,136.6,136.85,136.6,136.77,7897.0,135.8633,136.1119,135.8633,136.0324,7897.0
2023-01-12 12:55:00,136.82,136.83,136.61,136.63,4680.0,136.0821,136.092,135.8732,135.8931,4680.0
2023-01-12 13:00:00,136.6,136.8,136.59,136.66,6700.0,135.8633,136.0622,135.8533,135.9229,6700.0
2023-01-12 13:05:00,136.61,136.61,136.43,136.54,4320.0,135.8732,135.8732,135.6942,135.8036,4320.0
2023-01-12 13:10:00,136.47,136.48,136.28,136.35,4976.0,135.734,135.7439,135.545,135.6146,4976.0
2023-01-12 13:15:00,136.31,136.55,136.31,136.5,5649.0,135.5748,135.8135,135.5748,135.7638,5649.0
2023-01-12 13:20:00,136.47,136.66,136.45,136.6,5272.0,135.734,135.9229,135.7141,135.8633,5272.0
2023-01-12 13:25:00,136.57,136.57,135.96,135.99,23353.0,135.8334,135.8334,135.2267,135.2566,23353.0
2023-01-12 13:30:00,135.96,136.33,135.79,136.21,24067.0,135.2267,135.5947,135.0576,135.4754,24067.0
2023-01-12 13:35:00,136.27,136.55,136.19,136.51,12846.0,135.535,135.8135,135.4555,135.7738,12846.0
2023-01-12 13:40:00,136.53,136.72,136.53,136.63,4610.0,135.7936,135.9826,135.7936,135.8931,4610.0
2023-01-12 13:45:00,136.65,137.01,136.63,136.85,13990.0,135.913,136.2711,135.8931,136.1119,13990.0
2023-01-12 13:50:00,136.8,137.17,136.8,137.15,11240.0,136.0622,136.4302,136.0622,136.4103,11240.0
2023-01-12 13:55:00,137.15,137.2,137.05,137.13,10616.0,136.4103,136.46,136.3108,136.3904,10616.0
2023-01-12 14:00:00,137.15,137.2,136.8,136.88,11459.0,136.4103,136.46,136.0622,136.1418,11459.0
2023-01-12 14:05:00,136.91,137.03,136.82,136.96,8416.0,136.1716,136.291,136.0821,136.2213,8416.0
2023-01-12 14:10:00,136.97,137.23,136.89,137.18,9570.0,136.2313,136.4899,136.1517,136.4401,9570.0
2023-01-12 14:15:00,137.22,137.29,137.03,137.22,9003.0,136.4799,136.5495,136.291,136.4799,9003.0
2023-01-12 14:20:00,137.14,137.36,137.09,137.32,13884.0,136.4004,136.6192,136.3506,136.5794,13884.0
2023-01-12 14:25:00,137.33,137.55,137.29,137.53,14352.0,136.5893,136.8081,136.5495,136.7883,14352.0
2023-01-12 14:30:00,137.5,137.54,137.38,137.38,16618.0,136.7584,136.7982,136.6391,136.6391,16618.0
2023-01-12 14:35:00,137.37,137.61,137.37,137.61,11596.0,136.6291,136.8678,136.6291,136.8678,11596.0
2023-01-12 14:40:00,137.62,137.65,137.32,137.44,11072.0,136.8778,136.9076,136.5794,136.6987,11072.0
2023-01-12 14:45:00,137.43,137.51,137.36,137.44,12299.0,136.6888,136.7684,136.6192,136.6987,12299.0
2023-01-12 14:50:00,137.49,137.49,137.24,137.38,8107.0,136.7485,136.7485,136.4998,136.6391,8107.0
2023-01-12 14:55:00,137.38,137.39,137.06,137.21,17565.0,136.6391,136.649,136.3208,136.47,17565.0
2023-01-12 15:00:00,137.2,137.24,137.08,137.18,8568.0,136.46,136.4998,136.3407,136.4401,8568.0
2023-01-12 15:05:00,137.13,137.19,136.96,136.98,12938.0,136.3904,136.4501,136.2213,136.2412,12938.0
2023-01-12 15:10:00,136.99,137.03,136.81,136.87,23356.0,136.2512,136.291,136.0721,136.1318,23356.0
2023-01-12 15:15:00,136.84,137.05,136.81,136.84,16548.0,136.102,136.3108,136.0721,136.102,16548.0
2023-01-12 15:20:00,136.87,137.14,136.81,137.06,15030.0,136.1318,136.4004,136.0721,136.3208,15030.0
2023-01-12 15:25:00,137.03,137.28,137.0,137.11,24706.0,136.291,136.5396,136.2611,136.3705,24706.0
2023-01-12 15:30:00,137.19,137.32,137.12,137.14,13331.0,136.4501,136.5794,136.3805,136.4004,13331.0
2023-01-12 15:35:00,137.09,137.09,136.77,136.81,15307.0,136.3506,136.3506,136.0324,136.0721,15307.0
2023-01-12 15:40:00,136.82,137.01,136.79,136.84,13533.0,136.0821,136.2711,136.0522,136.102,13533.0
2023-01-12 15:45:00,136.84,136.87,136.62,136.75,14657.0,136.102,136.1318,135.8832,136.0125,14657.0
2023-01-12 15:50:00,136.81,136.98,136.6,136.73,43306.0,136.0721,136.2412,135.8633,135.9926,43306.0
2023-01-12 15:55:00,136.74,136.82,136.63,136.68,53451.0,136.0025,136.0821,135.8931,135.9428,53451.0
2023-01-13 09:30:00,134.92,136.29,134.88,136.26,45702.0,134.1923,135.5549,134.1525,135.5251,45702.0
2023-01-13 09:35:00,136.25,136.32,135.52,135.73,18070.0,135.5152,135.5848,134.7891,134.998,18070.0
2023-01-13 09:40:00,135.82,136.03,135.41,135.51,15965.0,135.0875,135.2963,134.6797,134.7791,15965.0
2023-01-13 09:45:00,135.35,135.8,135.11,135.57,17838.0,134.62,135.0676,134.3813,134.8388,17838.0
2023-01-13 09:50:00,135.54,135.91,135.53,135.87,19210.0,134.809,135.177,134.799,135.1372,19210.0
2023-01-13 09:55:00,135.86,136.07,135.69,135.81,15640.0,135.1273,135.3361,134.9582,135.0775,15640.0
2023-01-13 10:00:00,135.74,136.11,135.6,136.09,20595.0,135.0079,135.3759,134.8687,135.356,20595.0
2023-01-13 10:05:00,136.13,136.5,135.93,135.94,10372.0,135.3958,135.7638,135.1969,135.2068,10372.0
2023-01-13 10:10:00,135.96,136.25,135.96,136.01,13576.0,135.2267,135.5152,135.2267,135.2765,13576.0
2023-01-13 10:15:00,136.03,136.14,135.54,135.68,23645.0,135.2963,135.4058,134.809,134.9482,23645.0
2023-01-13 10:20:00,135.84,136.38,135.8,136.34,15013.0,135.1074,135.6445,135.0676,135.6047,15013.0
2023-01-13 10:25:00,136.29,136.32,136.07,136.23,10920.0,135.5549,135.5848,135.3361,135.4953,10920.0
2023-01-13 10:30:00,136.22,136.42,136.18,136.25,14309.0,135.4853,135.6842,135.4455,135.5152,14309.0
2023-01-13 10:35:00,136.18,136.54,136.18,136.44,14735.0,135.4455,135.8036,135.4455,135.7041,14735.0
2023-01-13 10:40:00,136.43,136.73,136.43,136.66,18124.0,135.6942,135.9926,135.6942,135.9229,18124.0
2023-01-13 10:45:00,136.68,137.07,136.68,136.82,16402.0,135.9428,136.3307,135.9428,136.0821,16402.0
2023-01-13 10:50:00,136.81,136.81,136.22,136.22,9581.0,136.0721,136.0721,135.4853,135.4853,9581.0
2023-01-13 10:55:00,136.22,136.45,136.03,136.03,10230.0,135.4853,135.7141,135.2963,135.2963,10230.0
2023-01-13 11:00:00,136.08,136.1,135.69,135.81,12693.0,135.3461,135.366,134.9582,135.0775,12693.0
2023-01-13 11:05:00,135.83,135.99,135.76,135.86,16812.0,135.0974,135.2566,135.0278,135.1273,16812.0
2023-01-13 11:10:00,135.81,135.81,135.45,135.5,13351.0,135.0775,135.0775,134.7195,134.7692,13351.0
2023-01-13 11:15:00,135.56,135.59,135.34,135.44,13122.0,134.8289,134.8587,134.6101,134.7095,13122.0
2023-01-13 11:20:00,135.43,135.93,135.43,135.93,14450.0,134.6996,135.1969,134.6996,135.1969,14450.0
2023-01-13 11:25:00,135.95,135.98,135.49,135.6,10845.0,135.2168,135.2466,134.7593,134.8687,10845.0
2023-01-13 11:30:00,135.61,135.65,135.29,135.41,16024.0,134.8786,134.9184,134.5603,134.6797,16024.0
2023-01-13 11:35:00,135.48,135.8,135.48,135.63,11284.0,134.7493,135.0676,134.7493,134.8985,11284.0
2023-01-13 11:40:00,135.64,136.1,135.57,136.1,8029.0,134.9084,135.366,134.8388,135.366,8029.0
2023-01-13 11:45:00,136.09,136.11,135.83,135.99,10576.0,135.356,135.3759,135.0974,135.2566,10576.0
2023-01-13 11:50:00,135.99,136.26,135.94,136.08,9678.0,135.2566,135.5251,135.2068,135.3461,9678.0
2023-01-13 11:55:00,136.11,136.2,135.93,136.16,6081.0,135.3759,135.4654,135.1969,135.4256,6081.0
2023-01-13 12:00:00,136.18,136.45,136.15,136.3,11707.0,135.4455,135.7141,135.4157,135.5649,11707.0
2023-01-13 12:05:00,136.25,136.43,136.24,136.39,6247.0,135.5152,135.6942,135.5052,135.6544,6247.0
2023-01-13 12:10:00,136.39,136.45,136.21,136.29,9846.0,135.6544,135.7141,135.4754,135.5549,9846.0
2023-01-13 12:15:00,136.27,136.39,136.22,136.39,6325.0,135.535,135.6544,135.4853,135.6544,6325.0
2023-01-13 12:20:00,136.4,136.48,136.35,136.35,6120.0,135.6643,135.7439,135.6146,135.6146,6120.0
2023-01-13 12:25:00,136.4,136.7,136.4,136.67,5638.0,135.6643,135.9627,135.6643,135.9329,5638.0
2023-01-13 12:30:00,136.7,136.78,136.52,136.76,6798.0,135.9627,136.0423,135.7837,136.0224,6798.0
2023-01-13 12:35:00,136.8,136.84,136.47,136.51,7660.0,136.0622,136.102,135.734,135.7738,7660.0
2023-01-13 12:40:00,136.51,136.73,136.47,136.71,6620.0,135.7738,135.9926,135.734,135.9727,6620.0
2023-01-13 12:45:00,136.77,136.78,136.64,136.69,10504.0,136.0324,136.0423,135.9031,135.9528,10504.0
2023-01-13 12:50:00,136.68,136.93,136.68,136.92,7994.0,135.9428,136.1915,135.9428,136.1815,7994.0
2023-01-13 12:55:00,136.89,136.95,136.64,136.78,6583.0,136.1517,136.2114,135.9031,136.0423,6583.0
2023-01-13 13:00:00,136.78,136.85,136.66,136.67,5245.0,136.0423,136.1119,135.9229,135.9329,5245.0
2023-01-13 13:05:00,136.64,136.72,136.57,136.72,6300.0,135.9031,135.9826,135.8334,135.9826,6300.0
2023-01-13 13:10:00,136.72,136.8,136.48,136.5,4933.0,135.9826,136.0622,135.7439,135.7638,4933.0
2023-01-13 13:15:00,136.48,136.5,136.22,136.22,8208.0,135.7439,135.7638,135.4853,135.4853,8208.0
2023-01-13 13:20:00,136.2,136.25,136.13,136.2,8839.0,135.4654,135.5152,135.3958,135.4654,8839.0
2023-01-13 13:25:00,136.2,136.38,136.2,136.38,15572.0,135.4654,135.6445,135.4654,135.6445,15572.0
2023-01-13 13:30:00,136.37,136.77,136.35,136.74,7207.0,135.6345,136.0324,135.6146,136.0025,7207.0
2023-01-13 13:35:00,136.67,136.8,136.58,136.8,11150.0,135.9329,136.0622,135.8434,136.0622,11150.0
2023-01-13 13:40:00,136.82,136.98,136.82,136.85,9275.0,136.0821,136.2412,136.0821,136.1119,9275.0
2023-01-13 13:45:00,136.81,136.87,136.7,136.78,10187.0,136.0721,136.1318,135.9627,136.0423,10187.0
2023-01-13 13:50:00,136.79,136.8,136.63,136.76,10141.0,136.0522,136.0622,135.8931,136.0224,10141.0
2023-01-13 13:55:00,136.76,137.01,136.74,137.0,18639.0,136.0224,136.2711,136.0025,136.2611,18639.0
2023-01-13 14:00:00,137.0,137.01,136.63,136.74,12367.0,136.2611,136.2711,135.8931,136.0025,12367.0
2023-01-13 14:05:00,136.72,136.81,136.72,136.76,13897.0,135.9826,136.0721,135.9826,136.0224,13897.0
2023-01-13 14:10:00,136.75,136.92,136.72,136.88,9576.0,136.0125,136.1815,135.9826,136.1418,9576.0
2023-01-13 14:15:00,136.88,136.96,136.79,136.8,6508.0,136.1418,136.2213,136.0522,136.0622,6508.0
2023-01-13 14:20:00,136.8,136.9,136.73,136.8,6609.0,136.0622,136.1617,135.9926,136.0622,6609.0
2023-01-13 14:25:00,136.85,137.06,136.83,136.95,9242.0,136.1119,136.3208,136.092,136.2114,9242.0
2023-01-13 14:30:00,137.0,137.09,136.93,136.94,6277.0,136.2611,136.3506,136.1915,136.2014,6277.0
2023-01-13 14:35:00,136.94,136.99,136.56,136.79,16762.0,136.2014,136.2512,135.8235,136.0522,16762.0
2023-01-13 14:40:00,136.75,136.75,136.6,136.64,5491.0,136.0125,136.0125,135.8633,135.9031,5491.0
2023-01-13 14:45:00,136.65,136.81,136.64,136.73,10472.0,135.913,136.0721,135.9031,135.9926,10472.0
2023-01-13 14:50:00,136.73,136.78,136.61,136.69,7716.0,135.9926,136.0423,135.8732,135.9528,7716.0
2023-01-13 14:55:00,136.7,136.79,136.68,136.74,11424.0,135.9627,136.0522,135.9428,136.0025,11424.0
2023-01-13 15:00:00,136.77,136.87,136.74,136.79,11578.0,136.0324,136.1318,136.0025,136.0522,11578.0
2023-01-13 15:05:00,136.78,136.82,136.74,136.8,7467.0,136.0423,136.0821,136.0025,136.0622,7467.0
2023-01-13 15:10:00,136.8,136.92,136.77,136.91,7938.0,136.0622,136.1815,136.0324,136.1716,7938.0
2023-01-13 15:15:00,136.91,137.07,136.9,137.03,16111.0,136.1716,136.3307,136.1617,136.291,16111.0
2023-01-13 15:20:00,137.02,137.11,137.0,137.07,16652.0,136.281,136.3705,136.2611,136.3307,16652.0
2023-01-13 15:25:00,137.07,137.19,137.04,137.19,10261.0,136.3307,136.4501,136.3009,136.4501,10261.0
2023-01-13 15:30:00,137.19,137.25,137.13,137.23,20068.0,136.4501,136.5098,136.3904,136.4899,20068.0
2023-01-13 15:35:00,137.22,137.38,137.22,137.32,19862.0,136.4799,136.6391,136.4799,136.5794,19862.0
2023-01-13 15:40:00,137.3,137.3,136.92,136.97,20289.0,136.5595,136.5595,136.1815,136.2313,20289.0
2023-01-13 15:45:00,136.96,136.97,136.81,136.93,19242.0,136.2213,136.2313,136.0721,136.1915,19242.0
2023-01-13 15:50:00,136.98,137.03,136.82,136.98,27001.0,136.2412,136.291,136.0821,136.2412,27001.0
2023-01-13 15:55:00,136.97,137.17,136.88,136.95,48710.0,136.2313,136.4302,136.1418,136.2114,48710.0
2023-01-17 09:30:00,136.25,136.75,135.74,135.86,22168.0,135.5152,136.0125,135.0079,135.1273,22168.0
2023-01-17 09:35:00,136.05,136.28,135.94,136.0,19627.0,135.3162,135.545,135.2068,135.2665,19627.0
2023-01-17 09:40:00,136.07,136.07,135.15,135.43,29256.0,135.3361,135.3361,134.4211,134.6996,29256.0
2023-01-17 09:45:00,135.47,135.69,135.13,135.19,16197.0,134.7394,134.9582,134.4012,134.4609,16197.0
2023-01-17 09:50:00,135.22,135.28,134.49,135.26,29547.0,134.4907,134.5504,133.7646,134.5305,29547.0
2023-01-17 09:55:00,135.29,135.78,135.2,135.71,18531.0,134.5603,135.0477,134.4708,134.9781,18531.0
2023-01-17 10:00:00,135.77,136.68,135.77,136.47,23052.0,135.0377,135.9428,135.0377,135.734,23052.0
2023-01-17 10:05:00,136.45,136.45,136.07,136.16,9835.0,135.7141,135.7141,135.3361,135.4256,9835.0
2023-01-17 10:10:00,136.17,136.46,136.0,136.12,13097.0,135.4356,135.724,135.2665,135.3859,13097.0
2023-01-17 10:15:00,136.14,136.22,136.0,136.15,11769.0,135.4058,135.4853,135.2665,135.4157,11769.0
2023-01-17 10:20:00,136.13,136.57,136.08,136.45,16651.0,135.3958,135.8334,135.3461,135.7141,16651.0
2023-01-17 10:25:00,136.45,136.61,136.37,136.45,15351.0,135.7141,135.8732,135.6345,135.7141,15351.0
2023-01-17 10:30:00,136.49,136.51,136.0,136.23,14165.0,135.7539,135.7738,135.2665,135.4953,14165.0
2023-01-17 10:35:00,136.26,136.26,135.84,135.9,10736.0,135.5251,135.5251,135.1074,135.167,10736.0
2023-01-17 10:40:00,135.93,135.98,135.05,135.42,18422.0,135.1969,135.2466,134.3216,134.6896,18422.0
2023-01-17 10:45:00,135.41,135.79,135.34,135.74,10855.0,134.6797,135.0576,134.6101,135.0079,10855.0
2023-01-17 10:50:00,135.76,135.92,135.6,135.73,11903.0,135.0278,135.1869,134.8687,134.998,11903.0
2023-01-17 10:55:00,135.62,135.99,135.62,135.99,9833.0,134.8886,135.2566,134.8886,135.2566,9833.0
2023-01-17 11:00:00,135.91,136.07,135.5,135.54,12654.0,135.177,135.3361,134.7692,134.809,12654.0
2023-01-17 11:05:00,135.54,135.54,135.05,135.19,13490.0,134.809,134.809,134.3216,134.4609,13490.0
2023-01-17 11:10:00,135.18,135.18,134.78,134.87,20156.0,134.4509,134.4509,134.0531,134.1426,20156.0
2023-01-17 11:15:00,134.9,134.9,134.47,134.52,23640.0,134.1724,134.1724,133.7448,133.7945,23640.0
2023-01-17 11:20:00,134.56,134.75,134.33,134.37,16702.0,133.8343,134.0232,133.6055,133.6453,16702.0
2023-01-17 11:25:00,134.36,134.73,134.36,134.68,17490.0,133.6354,134.0034,133.6354,133.9536,17490.0
2023-01-17 11:30:00,134.66,134.95,134.66,134.85,19600.0,133.9337,134.2222,133.9337,134.1227,19600.0
2023-01-17 11:35:00,134.84,134.98,134.82,134.96,15407.0,134.1128,134.252,134.0929,134.2321,15407.0
2023-01-17 11:40:00,134.95,135.06,134.8,134.83,9716.0,134.2222,134.3316,134.073,134.1028,9716.0
2023-01-17 11:45:00,134.84,134.87,134.76,134.82,9815.0,134.1128,134.1426,134.0332,134.0929,9815.0
2023-01-17 11:50:00,134.82,135.14,134.79,135.13,10967.0,134.0929,134.4111,134.063,134.4012,10967.0
2023-01-17 11:55:00,135.16,135.3,135.09,135.14,11357.0,134.431,134.5703,134.3614,134.4111,11357.0
2023-01-17 12:00:00,135.09,135.24,134.91,135.05,9507.0,134.3614,134.5106,134.1824,134.3216,9507.0
2023-01-17 12:05:00,135.04,135.07,134.71,134.73,8993.0,134.3117,134.3415,133.9835,134.0034,8993.0
2023-01-17 12:10:00,134.72,134.84,134.66,134.66,7087.0,133.9934,134.1128,133.9337,133.9337,7087.0
2023-01-17 12:15:00,134.67,134.71,134.5,134.57,9138.0,133.9437,133.9835,133.7746,133.8442,9138.0
2023-01-17 12:20:00,134.57,134.78,134.53,134.62,8224.0,133.8442,134.0531,133.8044,133.8939,8224.0
2023-01-17 12:25:00,134.6,134.69,134.54,134.64,8492.0,133.8741,133.9636,133.8144,133.9138,8492.0
2023-01-17 12:30:00,134.6,134.86,134.55,134.77,9209.0,133.8741,134.1327,133.8243,134.0431,9209.0
2023-01-17 12:35:00,134.73,134.87,134.62,134.85,10652.0,134.0034,134.1426,133.8939,134.1227,10652.0
2023-01-17 12:40:00,134.86,134.88,134.71,134.71,6686.0,134.1327,134.1525,133.9835,133.9835,6686.0
2023-01-17 12:45:00,134.66,134.87,134.52,134.83,14191.0,133.9337,134.1426,133.7945,134.1028,14191.0
2023-01-17 12:50:00,134.8,135.15,134.8,135.11,10765.0,134.073,134.4211,134.073,134.3813,10765.0
2023-01-17 12:55:00,135.1,135.2,135.04,135.18,7365.0,134.3714,134.4708,134.3117,134.4509,7365.0
2023-01-17 13:00:00,135.17,135.3,135.15,135.3,8316.0,134.441,134.5703,134.4211,134.5703,8316.0
2023-01-17 13:05:00,135.28,135.38,135.26,135.26,13048.0,134.5504,134.6498,134.5305,134.5305,13048.0
2023-01-17 13:10:00,135.31,135.31,135.1,135.3,10378.0,134.5802,134.5802,134.3714,134.5703,10378.0
2023-01-17 13:15:00,135.31,135.62,135.31,135.6,6678.0,134.5802,134.8886,134.5802,134.8687,6678.0
2023-01-17 13:20:00,135.59,135.63,135.36,135.36,8182.0,134.8587,134.8985,134.63,134.63,8182.0
2023-01-17 13:25:00,135.35,135.44,135.28,135.36,4339.0,134.62,134.7095,134.5504,134.63,4339.0
2023-01-17 13:30:00,135.35,135.48,135.25,135.46,7314.0,134.62,134.7493,134.5206,134.7294,7314.0
2023-01-17 13:35:00,135.44,135.78,135.42,135.78,6001.0,134.7095,135.0477,134.6896,135.0477,6001.0
2023-01-17 13:40:00,135.78,135.87,135.69,135.75,7716.0,135.0477,135.1372,134.9582,135.0179,7716.0
2023-01-17 13:45:00,135.75,135.87,135.56,135.84,7349.0,135.0179,135.1372,134.8289,135.1074,7349.0
2023-01-17 13:50:00,135.87,135.91,135.76,135.81,8285.0,135.1372,135.177,135.0278,135.0775,8285.0
2023-01-17 13:55:00,135.8,135.93,135.76,135.93,7713.0,135.0676,135.1969,135.0278,135.1969,7713.0
2023-01-17 14:00:00,135.93,136.0,135.83,136.0,6913.0,135.1969,135.2665,135.0974,135.2665,6913.0
2023-01-17 14:05:00,136.04,136.09,135.94,136.03,10745.0,135.3063,135.356,135.2068,135.2963,10745.0
2023-01-17 14:10:00,136.03,136.07,135.71,135.71,14715.0,135.2963,135.3361,134.9781,134.9781,14715.0
2023-01-17 14:15:00,135.7,135.78,135.54,135.75,20738.0,134.9681,135.0477,134.809,135.0179,20738.0
2023-01-17 14:20:00,135.74,135.85,135.61,135.83,11823.0,135.0079,135.1173,134.8786,135.0974,11823.0
2023-01-17 14:25:00,135.84,136.0,135.84,135.98,10533.0,135.1074,135.2665,135.1074,135.2466,10533.0
2023-01-17 14:30:00,136.04,136.12,135.99,136.04,6822.0,135.3063,135.3859,135.2566,135.3063,6822.0
2023-01-17 14:35:00,136.04,136.13,136.0,136.03,11506.0,135.3063,135.3958,135.2665,135.2963,11506.0
2023-01-17 14:40:00,136.05,136.07,135.83,135.92,12269.0,135.3162,135.3361,135.0974,135.1869,12269.0
2023-01-17 14:45:00,135.91,135.94,135.73,135.9,11653.0,135.177,135.2068,134.998,135.167,11653.0
2023-01-17 14:50:00,135.95,135.95,135.78,135.9,10693.0,135.2168,135.2168,135.0477,135.167,10693.0
2023-01-17 14:55:00,135.89,135.89,135.75,135.87,8928.0,135.1571,135.1571,135.0179,135.1372,8928.0
2023-01-17 15:00:00,135.88,136.1,135.88,136.06,6058.0,135.1472,135.366,135.1472,135.3262,6058.0
2023-01-17 15:05:00,136.06,136.09,135.98,135.98,8706.0,135.3262,135.356,135.2466,135.2466,8706.0
2023-01-17 15:10:00,135.99,136.03,135.72,135.76,19050.0,135.2566,135.2963,134.988,135.0278,19050.0
2023-01-17 15:15:00,135.71,135.92,135.66,135.87,8884.0,134.9781,135.1869,134.9283,135.1372,8884.0
2023-01-17 15:20:00,135.86,135.86,135.63,135.78,18398.0,135.1273,135.1273,134.8985,135.0477,18398.0
2023-01-17 15:25:00,135.77,135.84,135.62,135.62,10748.0,135.0377,135.1074,134.8886,134.8886,10748.0
2023-01-17 15:30:00,135.59,135.7,135.52,135.68,22136.0,134.8587,134.9681,134.7891,134.9482,22136.0
2023-01-17 15:35:00,135.67,135.68,135.52,135.52,11367.0,134.9383,134.9482,134.7891,134.7891,11367.0
2023-01-17 15:40:00,135.53,135.62,135.49,135.49,12529.0,134.799,134.8886,134.7593,134.7593,12529.0
2023-01-17 15:45:00,135.44,135.44,135.13,135.23,22009.0,134.7095,134.7095,134.4012,134.5007,22009.0
2023-01-17 15:50:00,135.22,135.32,135.13,135.24,32216.0,134.4907,134.5902,134.4012,134.5106,32216.0
2023-01-17 15:55:00,135.28,135.48,135.24,135.3,55688.0,134.5504,134.7493,134.5106,134.5703,55688.0
2023-01-18 09:30:00,135.81,137.0,135.63,136.7,39834.0,135.0775,136.2611,134.8985,135.9627,39834.0
2023-01-18 09:35:00,136.67,136.94,136.21,136.39,15629.0,135.9329,136.2014,135.4754,135.6544,15629.0
2023-01-18 09:40:00,136.44,136.51,136.02,136.15,20343.0,135.7041,135.7738,135.2864,135.4157,20343.0
2023-01-18 09:45:00,136.13,136.35,135.97,136.15,16546.0,135.3958,135.6146,135.2367,135.4157,16546.0
2023-01-18 09:50:00,136.36,136.63,136.2,136.2,15614.0,135.6246,135.8931,135.4654,135.4654,15614.0
2023-01-18 09:55:00,136.2,136.46,135.96,136.44,12138.0,135.4654,135.724,135.2267,135.7041,12138.0
2023-01-18 10:00:00,136.52,136.93,136.52,136.76,20351.0,135.7837,136.1915,135.7837,136.0224,20351.0
2023-01-18 10:05:00,136.81,137.25,136.81,136.98,19418.0,136.0721,136.5098,136.0721,136.2412,19418.0
2023-01-18 10:10:00,136.98,137.03,136.76,136.82,21071.0,136.2412,136.291,136.0224,136.0821,21071.0
2023-01-18 10:15:00,136.8,137.21,136.67,136.73,16574.0,136.0622,136.47,135.9329,135.9926,16574.0
2023-01-18 10:20:00,136.76,136.92,136.56,136.57,11773.0,136.0224,136.1815,135.8235,135.8334,11773.0
2023-01-18 10:25:00,136.55,136.85,136.54,136.78,9021.0,135.8135,136.1119,135.8036,136.0423,9021.0
2023-01-18 10:30:00,136.79,136.8,136.08,136.1,14985.0,136.0522,136.0622,135.3461,135.366,14985.0
2023-01-18 10:35:00,136.09,136.15,135.59,135.59,18480.0,135.356,135.4157,134.8587,134.8587,18480.0
2023-01-18 10:40:00,135.62,135.72,135.34,135.43,22886.0,134.8886,134.988,134.6101,134.6996,22886.0
2023-01-18 10:45:00,135.39,135.49,135.05,135.14,10698.0,134.6598,134.7593,134.3216,134.4111,10698.0
2023-01-18 10:50:00,135.05,135.05,134.68,134.68,10989.0,134.3216,134.3216,133.9536,133.9536,10989.0
2023-01-18 10:55:00,134.68,134.88,134.52,134.88,11567.0,133.9536,134.1525,133.7945,134.1525,11567.0
2023-01-18 11:00:00,134.88,134.97,134.7,134.72,7786.0,134.1525,134.2421,133.9735,133.9934,7786.0
2023-01-18 11:05:00,134.72,134.75,134.2,134.37,23471.0,133.9934,134.0232,133.4762,133.6453,23471.0
2023-01-18 11:10:00,134.37,134.56,134.17,134.54,9163.0,133.6453,133.8343,133.4464,133.8144,9163.0
2023-01-18 11:15:00,134.53,134.66,134.31,134.35,10632.0,133.8044,133.9337,133.5856,133.6254,10632.0
2023-01-18 11:20:00,134.36,134.38,134.03,134.17,10691.0,133.6354,133.6552,133.3071,133.4464,10691.0
2023-01-18 11:25:00,134.17,134.32,133.91,134.18,11784.0,133.4464,133.5956,133.1878,133.4563,11784.0
2023-01-18 11:30:00,134.12,134.12,133.73,133.79,7427.0,133.3966,133.3966,133.0087,133.0684,7427.0
2023-01-18 11:35:00,133.8,133.8,133.48,133.53,15116.0,133.0784,133.0784,132.7601,132.8098,15116.0
2023-01-18 11:40:00,133.53,133.63,133.39,133.57,11708.0,132.8098,132.9093,132.6706,132.8496,11708.0
2023-01-18 11:45:00,133.63,133.77,133.55,133.73,10733.0,132.9093,133.0485,132.8297,133.0087,10733.0
2023-01-18 11:50:00,133.71,133.72,133.19,133.47,13975.0,132.9889,132.9988,132.4717,132.7502,13975.0
2023-01-18 11:55:00,133.47,133.8,133.43,133.75,9562.0,132.7502,133.0784,132.7104,133.0286,9562.0
2023-01-18 12:00:00,133.7,133.8,133.57,133.7,12269.0,132.9789,133.0784,132.8496,132.9789,12269.0
2023-01-18 12:05:00,133.73,133.9,133.63,133.68,10122.0,133.0087,133.1778,132.9093,132.959,10122.0
2023-01-18 12:10:00,133.68,133.87,133.66,133.84,7410.0,132.959,133.148,132.9391,133.1182,7410.0
2023-01-18 12:15:00,133.85,133.85,133.57,133.61,5693.0,133.1281,133.1281,132.8496,132.8894,5693.0
2023-01-18 12:20:00,133.6,133.6,133.4,133.45,11413.0,132.8794,132.8794,132.6805,132.7303,11413.0
2023-01-18 12:25:00,133.43,133.51,133.27,133.37,7917.0,132.7104,132.7899,132.5512,132.6507,7917.0
2023-01-18 12:30:00,133.35,133.38,133.15,133.24,4887.0,132.6308,132.6606,132.4319,132.5214,4887.0
2023-01-18 12:35:00,133.27,133.49,133.27,133.42,8517.0,132.5512,132.77,132.5512,132.7004,8517.0
2023-01-18 12:40:00,133.42,133.47,133.33,133.34,7085.0,132.7004,132.7502,132.6109,132.6209,7085.0
2023-01-18 12:45:00,133.33,133.48,133.31,133.48,10582.0,132.6109,132.7601,132.591,132.7601,10582.0
2023-01-18 12:50:00,133.5,133.64,133.42,133.45,8764.0,132.78,132.9192,132.7004,132.7303,8764.0
2023-01-18 12:55:00,133.46,133.66,133.37,133.49,7518.0,132.7402,132.9391,132.6507,132.77,7518.0
2023-01-18 13:00:00,133.53,133.53,133.17,133.17,10902.0,132.8098,132.8098,132.4518,132.4518,10902.0
2023-01-18 13:05:00,133.21,133.22,133.02,133.1,9899.0,132.4916,132.5015,132.3026,132.3821,9899.0
2023-01-18 13:10:00,133.06,133.08,132.92,133.08,15632.0,132.3424,132.3623,132.2031,132.3623,15632.0
2023-01-18 13:15:00,133.08,133.19,133.04,133.11,6963.0,132.3623,132.4717,132.3225,132.3921,6963.0
2023-01-18 13:20:00,133.1,133.26,133.03,133.14,12572.0,132.3821,132.5413,132.3125,132.4219,12572.0
2023-01-18 13:25:00,133.11,133.47,133.11,133.47,11289.0,132.3921,132.7502,132.3921,132.7502,11289.0
2023-01-18 13:30:00,133.46,133.68,133.39,133.41,12152.0,132.7402,132.959,132.6706,132.6905,12152.0
2023-01-18 13:35:00,133.4,133.49,133.34,133.36,11660.0,132.6805,132.77,132.6209,132.6407,11660.0
2023-01-18 13:40:00,133.37,133.49,133.11,133.15,9790.0,132.6507,132.77,132.3921,132.4319,9790.0
2023-01-18 13:45:00,133.11,133.21,132.97,133.15,20082.0,132.3921,132.4916,132.2528,132.4319,20082.0
2023-01-18 13:50:00,133.13,133.48,133.13,133.47,12968.0,132.412,132.7601,132.412,132.7502,12968.0
2023-01-18 13:55:00,133.49,133.49,133.07,133.08,9419.0,132.77,132.77,132.3523,132.3623,9419.0
2023-01-18 14:00:00,133.08,133.11,132.91,133.01,11642.0,132.3623,132.3921,132.1932,132.2926,11642.0
2023-01-18 14:05:00,132.98,133.27,132.87,133.21,9199.0,132.2628,132.5512,132.1534,132.4916,9199.0
2023-01-18 14:10:00,133.2,133.45,133.2,133.37,9067.0,132.4816,132.7303,132.4816,132.6507,9067.0
2023-01-18 14:15:00,133.35,133.4,133.19,133.34,9542.0,132.6308,132.6805,132.4717,132.6209,9542.0
2023-01-18 14:20:00,133.36,133.42,133.27,133.37,5818.0,132.6407,132.7004,132.5512,132.6507,5818.0
2023-01-18 14:25:00,133.34,133.71,133.34,133.66,6009.0,132.6209,132.9889,132.6209,132.9391,6009.0
2023-01-18 14:30:00,133.7,133.79,133.59,133.61,12272.0,132.9789,133.0684,132.8695,132.8894,12272.0
2023-01-18 14:35:00,133.62,133.85,133.47,133.81,12246.0,132.8993,133.1281,132.7502,133.0883,12246.0
2023-01-18 14:40:00,133.81,133.96,133.78,133.94,10623.0,133.0883,133.2375,133.0585,133.2176,10623.0
2023-01-18 14:45:00,133.93,133.95,133.7,133.74,8072.0,133.2077,133.2276,132.9789,133.0187,8072.0
2023-01-18 14:50:00,133.73,133.81,133.65,133.71,8882.0,133.0087,133.0883,132.9292,132.9889,8882.0
2023-01-18 14:55:00,133.69,133.84,133.58,133.8,17893.0,132.969,133.1182,132.8596,133.0784,17893.0
2023-01-18 15:00:00,133.79,133.87,133.69,133.79,31484.0,133.0684,133.148,132.969,133.0684,31484.0
2023-01-18 15:05:00,133.79,133.81,133.69,133.75,28170.0,133.0684,133.0883,132.969,133.0286,28170.0
2023-01-18 15:10:00,133.73,134.0,133.73,133.88,10579.0,133.0087,133.2773,133.0087,133.1579,10579.0
2023-01-18 15:15:00,133.93,133.98,133.78,133.9,12700.0,133.2077,133.2574,133.0585,133.1778,12700.0
2023-01-18 15:20:00,133.9,134.0,133.86,133.86,15594.0,133.1778,133.2773,133.138,133.138,15594.0
2023-01-18 15:25:00,133.86,133.86,133.68,133.69,11674.0,133.138,133.138,132.959,132.969,11674.0
2023-01-18 15:30:00,133.67,133.75,133.27,133.29,15355.0,132.9491,133.0286,132.5512,132.5711,15355.0
2023-01-18 15:35:00,133.29,133.39,133.1,133.1,18241.0,132.5711,132.6706,132.3821,132.3821,18241.0
2023-01-18 15:40:00,133.1,133.15,132.97,133.08,33933.0,132.3821,132.4319,132.2528,132.3623,33933.0
2023-01-18 15:45:00,133.08,133.25,133.0,133.06,18720.0,132.3623,132.5313,132.2827,132.3424,18720.0
2023-01-18 15:50:00,133.01,133.32,133.0,133.25,36254.0,132.2926,132.601,132.2827,132.5313,36254.0
2023-01-18 15:55:00,133.24,133.26,132.89,132.89,26095.0,132.5214,132.5413,132.1733,132.1733,26095.0
2023-01-19 09:30:00,132.76,134.75,132.19,134.35,41087.0,132.044,134.0232,131.4771,133.6254,41087.0
2023-01-19 09:35:00,134.29,134.5,133.69,134.06,24215.0,133.5657,133.7746,132.969,133.337,24215.0
2023-01-19 09:40:00,134.02,134.14,133.48,133.5,23280.0,133.2972,133.4165,132.7601,132.78,23280.0
2023-01-19 09:45:00,133.47,133.71,132.85,132.95,19863.0,132.7502,132.9889,132.1335,132.233,19863.0
2023-01-19 09:50:00,132.93,133.24,132.85,132.97,26909.0,132.2131,132.5214,132.1335,132.2528,26909.0
2023-01-19 09:55:00,132.98,133.96,132.95,133.6,31963.0,132.2628,133.2375,132.233,132.8794,31963.0
2023-01-19 10:00:00,133.59,134.31,133.35,134.3,26508.0,132.8695,133.5856,132.6308,133.5757,26508.0
2023-01-19 10:05:00,134.33,134.95,134.28,134.9,35168.0,133.6055,134.2222,133.5558,134.1724,35168.0
2023-01-19 10:10:00,134.84,135.1,134.57,134.61,55285.0,134.1128,134.3714,133.8442,133.884,55285.0
2023-01-19 10:15:00,134.55,135.08,134.35,134.37,19564.0,133.8243,134.3515,133.6254,133.6453,19564.0
2023-01-19 10:20:00,134.39,134.67,134.18,134.38,13702.0,133.6652,133.9437,133.4563,133.6552,13702.0
2023-01-19 10:25:00,134.25,134.41,134.11,134.41,9213.0,133.5259,133.6851,133.3867,133.6851,9213.0
2023-01-19 10:30:00,134.31,134.57,134.04,134.55,7773.0,133.5856,133.8442,133.3171,133.8243,7773.0
2023-01-19 10:35:00,134.57,135.47,134.56,135.37,16531.0,133.8442,134.7394,133.8343,134.6399,16531.0
2023-01-19 10:40:00,135.5,135.76,135.42,135.5,18063.0,134.7692,135.0278,134.6896,134.7692,18063.0
2023-01-19 10:45:00,135.47,135.5,135.17,135.2,13137.0,134.7394,134.7692,134.441,134.4708,13137.0
2023-01-19 10:50:00,135.25,135.63,135.25,135.6,11907.0,134.5206,134.8985,134.5206,134.8687,11907.0
2023-01-19 10:55:00,135.6,135.6,134.76,134.87,16233.0,134.8687,134.8687,134.0332,134.1426,16233.0
2023-01-19 11:00:00,134.82,135.17,134.73,134.87,19203.0,134.0929,134.441,134.0034,134.1426,19203.0
2023-01-19 11:05:00,135.0,135.44,134.9,135.41,13312.0,134.2719,134.7095,134.1724,134.6797,13312.0
2023-01-19 11:10:00,135.34,135.64,135.28,135.38,10594.0,134.6101,134.9084,134.5504,134.6498,10594.0
2023-01-19 11:15:00,135.49,135.53,135.06,135.1,11649.0,134.7593,134.799,134.3316,134.3714,11649.0
2023-01-19 11:20:00,135.08,135.29,134.93,135.18,15610.0,134.3515,134.5603,134.2023,134.4509,15610.0
2023-01-19 11:25:00,135.15,135.31,134.8,134.8,10797.0,134.4211,134.5802,134.073,134.073,10797.0
2023-01-19 11:30:00,134.8,134.96,134.54,134.54,9063.0,134.073,134.2321,133.8144,133.8144,9063.0
2023-01-19 11:35:00,134.57,134.82,134.41,134.82,17641.0,133.8442,134.0929,133.6851,134.0929,17641.0
2023-01-19 11:40:00,134.85,134.87,134.69,134.79,8653.0,134.1227,134.1426,133.9636,134.063,8653.0
2023-01-19 11:45:00,134.74,134.9,134.64,134.9,13003.0,134.0133,134.1724,133.9138,134.1724,13003.0
2023-01-19 11:50:00,134.9,134.9,134.43,134.52,7807.0,134.1724,134.1724,133.705,133.7945,7807.0
2023-01-19 11:55:00,134.56,134.89,134.56,134.89,6812.0,133.8343,134.1625,133.8343,134.1625,6812.0
2023-01-19 12:00:00,134.88,134.93,134.78,134.92,10779.0,134.1525,134.2023,134.0531,134.1923,10779.0
2023-01-19 12:05:00,134.95,135.13,134.82,134.88,5664.0,134.2222,134.4012,134.0929,134.1525,5664.0
2023-01-19 12:10:00,135.0,135.19,134.99,135.18,6416.0,134.2719,134.4609,134.262,134.4509,6416.0
2023-01-19 12:15:00,135.17,135.41,135.17,135.24,5335.0,134.441,134.6797,134.441,134.5106,5335.0
2023-01-19 12:20:00,135.2,135.46,135.11,135.22,7003.0,134.4708,134.7294,134.3813,134.4907,7003.0
2023-01-19 12:25:00,135.22,135.32,135.13,135.24,5621.0,134.4907,134.5902,134.4012,134.5106,5621.0
2023-01-19 12:30:00,135.2,135.24,135.06,135.12,7059.0,134.4708,134.5106,134.3316,134.3913,7059.0
2023-01-19 12:35:00,135.06,135.4,135.03,135.4,7126.0,134.3316,134.6697,134.3017,134.6697,7126.0
2023-01-19 12:40:00,135.44,135.75,135.41,135.54,11477.0,134.7095,135.0179,134.6797,134.809,11477.0
2023-01-19 12:45:00,135.51,135.6,135.17,135.18,7306.0,134.7791,134.8687,134.441,134.4509,7306.0
2023-01-19 12:50:00,135.18,135.56,135.18,135.37,7398.0,134.4509,134.8289,134.4509,134.6399,7398.0
2023-01-19 12:55:00,135.36,135.43,135.25,135.43,5771.0,134.63,134.6996,134.5206,134.6996,5771.0
2023-01-19 13:00:00,135.45,135.9,135.44,135.82,10964.0,134.7195,135.167,134.7095,135.0875,10964.0
2023-01-19 13:05:00,135.81,135.82,135.61,135.69,7300.0,135.0775,135.0875,134.8786,134.9582,7300.0
2023-01-19 13:10:00,135.7,135.81,135.44,135.8,8020.0,134.9681,135.0775,134.7095,135.0676,8020.0
2023-01-19 13:15:00,135.83,136.0,135.58,135.89,13227.0,135.0974,135.2665,134.8488,135.1571,13227.0
2023-01-19 13:20:00,135.92,136.15,135.87,135.9,4204.0,135.1869,135.4157,135.1372,135.167,4204.0
2023-01-19 13:25:00,135.92,136.05,135.75,136.05,12072.0,135.1869,135.3162,135.0179,135.3162,12072.0
2023-01-19 13:30:00,136.07,136.39,136.04,136.16,8071.0,135.3361,135.6544,135.3063,135.4256,8071.0
2023-01-19 13:35:00,136.24,136.54,136.16,136.51,10814.0,135.5052,135.8036,135.4256,135.7738,10814.0
2023-01-19 13:40:00,136.52,136.78,136.35,136.37,11081.0,135.7837,136.0423,135.6146,135.6345,11081.0
2023-01-19 13:45:00,136.38,136.45,136.28,136.43,9008.0,135.6445,135.7141,135.545,135.6942,9008.0
2023-01-19 13:50:00,136.45,136.45,136.14,136.14,8480.0,135.7141,135.7141,135.4058,135.4058,8480.0
2023-01-19 13:55:00,136.13,136.14,135.96,136.13,13249.0,135.3958,135.4058,135.2267,135.3958,13249.0
2023-01-19 14:00:00,136.16,136.4,135.98,136.32,13325.0,135.4256,135.6643,135.2466,135.5848,13325.0
2023-01-19 14:05:00,136.3,136.3,136.04,136.22,10525.0,135.5649,135.5649,135.3063,135.4853,10525.0
2023-01-19 14:10:00,136.22,136.5,136.17,136.46,16122.0,135.4853,135.7638,135.4356,135.724,16122.0
2023-01-19 14:15:00,136.46,136.48,136.3,136.39,10742.0,135.724,135.7439,135.5649,135.6544,10742.0
2023-01-19 14:20:00,136.41,136.82,136.4,136.81,12629.0,135.6743,136.0821,135.6643,136.0721,12629.0
2023-01-19 14:25:00,136.81,136.98,136.6,136.85,7249.0,136.0721,136.2412,135.8633,136.1119,7249.0
2023-01-19 14:30:00,136.85,136.95,136.7,136.94,8800.0,136.1119,136.2114,135.9627,136.2014,8800.0
2023-01-19 14:35:00,136.97,137.17,136.88,136.99,14427.0,136.2313,136.4302,136.1418,136.2512,14427.0
2023-01-19 14:40:00,136.99,137.3,136.94,137.23,9842.0,136.2512,136.5595,136.2014,136.4899,9842.0
2023-01-19 14:45:00,137.19,137.44,137.16,137.2,13457.0,136.4501,136.6987,136.4202,136.46,13457.0
2023-01-19 14:50:00,137.19,137.19,136.96,136.97,9015.0,136.4501,136.4501,136.2213,136.2313,9015.0
2023-01-19 14:55:00,136.98,137.28,136.98,137.15,16887.0,136.2412,136.5396,136.2412,136.4103,16887.0
2023-01-19 15:00:00,137.07,137.34,137.07,137.25,19721.0,136.3307,136.5993,136.3307,136.5098,19721.0
2023-01-19 15:05:00,137.19,137.37,136.95,137.02,14215.0,136.4501,136.6291,136.2114,136.281,14215.0
2023-01-19 15:10:00,137.04,137.21,136.93,137.14,12921.0,136.3009,136.47,136.1915,136.4004,12921.0
2023-01-19 15:15:00,137.09,137.21,136.88,136.93,19765.0,136.3506,136.47,136.1418,136.1915,19765.0
2023-01-19 15:20:00,136.91,136.95,136.79,136.91,10868.0,136.1716,136.2114,136.0522,136.1716,10868.0
2023-01-19 15:25:00,136.95,137.18,136.95,137.07,15018.0,136.2114,136.4401,136.2114,136.3307,15018.0
2023-01-19 15:30:00,137.07,137.09,136.74,137.05,20936.0,136.3307,136.3506,136.0025,136.3108,20936.0
2023-01-19 15:35:00,137.07,137.26,137.0,137.0,16446.0,136.3307,136.5197,136.2611,136.2611,16446.0
2023-01-19 15:40:00,137.0,137.0,136.43,136.48,23278.0,136.2611,136.2611,135.6942,135.7439,23278.0
2023-01-19 15:45:00,136.43,136.51,136.28,136.39,20330.0,135.6942,135.7738,135.545,135.6544,20330.0
2023-01-19 15:50:00,136.39,136.57,136.16,136.28,28512.0,135.6544,135.8334,135.4256,135.545,28512.0
2023-01-19 15:55:00,136.27,136.3,136.05,136.12,47859.0,135.535,135.5649,135.3162,135.3859,47859.0
2023-01-20 09:30:00,136.19,136.85,134.64,134.86,28079.0,135.4555,136.1119,133.9138,134.1327,28079.0
2023-01-20 09:35:00,134.81,136.0,134.81,135.68,31623.0,134.0829,135.2665,134.0829,134.9482,31623.0
2023-01-20 09:40:00,135.7,136.8,135.7,136.73,32205.0,134.9681,136.0622,134.9681,135.9926,32205.0
2023-01-20 09:45:00,136.76,137.23,136.39,136.94,26416.0,136.0224,136.4899,135.6544,136.2014,26416.0
2023-01-20 09:50:00,136.94,137.55,136.78,137.24,30291.0,136.2014,136.8081,136.0423,136.4998,30291.0
2023-01-20 09:55:00,137.2,137.69,137.08,137.41,24799.0,136.46,136.9474,136.3407,136.6689,24799.0
2023-01-20 10:00:00,137.44,138.05,137.14,137.97,22131.0,136.6987,137.3054,136.4004,137.2259,22131.0
2023-01-20 10:05:00,138.13,138.34,137.85,137.97,33135.0,137.385,137.5939,137.1065,137.2259,33135.0
2023-01-20 10:10:00,138.01,138.15,137.67,137.92,27744.0,137.2657,137.4049,136.9275,137.1761,27744.0
2023-01-20 10:15:00,137.96,138.33,137.73,138.14,17979.0,137.2159,137.5839,136.9872,137.395,17979.0
2023-01-20 10:20:00,138.15,138.16,137.5,137.61,8487.0,137.4049,137.4149,136.7584,136.8678,8487.0
2023-01-20 10:25:00,137.55,137.96,137.17,137.89,19615.0,136.8081,137.2159,136.4302,137.1463,19615.0
2023-01-20 10:30:00,137.99,138.01,137.59,137.63,7122.0,137.2458,137.2657,136.8479,136.8877,7122.0
2023-01-20 10:35:00,137.62,137.62,137.13,137.17,11872.0,136.8778,136.8778,136.3904,136.4302,11872.0
2023-01-20 10:40:00,137.14,137.18,136.69,137.09,11485.0,136.4004,136.4401,135.9528,136.3506,11485.0
2023-01-20 10:45:00,137.06,137.06,136.53,136.82,12592.0,136.3208,136.3208,135.7936,136.0821,12592.0
2023-01-20 10:50:00,136.75,137.01,136.68,137.01,11871.0,136.0125,136.2711,135.9428,136.2711,11871.0
2023-01-20 10:55:00,137.01,137.64,136.94,137.64,22594.0,136.2711,136.8977,136.2014,136.8977,22594.0
2023-01-20 11:00:00,137.63,138.09,137.54,137.9,28538.0,136.8877,137.3452,136.7982,137.1563,28538.0
2023-01-20 11:05:00,137.94,137.99,137.65,137.71,8542.0,137.196,137.2458,136.9076,136.9673,8542.0
2023-01-20 11:10:00,137.72,138.26,137.72,138.1,12770.0,136.9772,137.5143,136.9772,137.3552,12770.0
2023-01-20 11:15:00,138.08,138.18,137.91,138.1,7957.0,137.3353,137.4347,137.1662,137.3552,7957.0
2023-01-20 11:20:00,138.14,138.14,137.92,137.95,8350.0,137.395,137.395,137.1761,137.206,8350.0
2023-01-20 11:25:00,137.96,138.28,137.92,138.27,15560.0,137.2159,137.5342,137.1761,137.5243,15560.0
2023-01-20 11:30:00,138.28,138.41,138.04,138.19,13366.0,137.5342,137.6635,137.2955,137.4447,13366.0
2023-01-20 11:35:00,138.13,138.25,138.0,138.03,11373.0,137.385,137.5044,137.2557,137.2856,11373.0
2023-01-20 11:40:00,138.05,138.1,137.68,137.68,9331.0,137.3054,137.3552,136.9374,136.9374,9331.0
2023-01-20 11:45:00,137.66,137.81,137.61,137.69,14934.0,136.9176,137.0667,136.8678,136.9474,14934.0
2023-01-20 11:50:00,137.69,137.87,137.61,137.74,9463.0,136.9474,137.1264,136.8678,136.9971,9463.0
2023-01-20 11:55:00,137.72,137.85,137.69,137.74,8562.0,136.9772,137.1065,136.9474,136.9971,8562.0
2023-01-20 12:00:00,137.72,138.25,137.7,138.1,10941.0,136.9772,137.5044,136.9573,137.3552,10941.0
2023-01-20 12:05:00,138.12,138.15,137.86,137.86,10593.0,137.3751,137.4049,137.1165,137.1165,10593.0
2023-01-20 12:10:00,137.84,137.85,137.72,137.77,9033.0,137.0966,137.1065,136.9772,137.027,9033.0
2023-01-20 12:15:00,137.76,137.98,137.69,137.97,13247.0,137.017,137.2358,136.9474,137.2259,13247.0
2023-01-20 12:20:00,137.98,138.17,137.97,138.16,10084.0,137.2358,137.4248,137.2259,137.4149,10084.0
2023-01-20 12:25:00,138.16,138.32,138.09,138.09,9135.0,137.4149,137.574,137.3452,137.3452,9135.0
2023-01-20 12:30:00,138.07,138.18,137.78,137.81,11489.0,137.3253,137.4347,137.0369,137.0667,11489.0
2023-01-20 12:35:00,137.8,138.09,137.79,138.09,7200.0,137.0568,137.3452,137.0469,137.3452,7200.0
2023-01-20 12:40:00,138.14,138.26,138.09,138.18,6534.0,137.395,137.5143,137.3452,137.4347,6534.0
2023-01-20 12:45:00,138.18,138.2,138.1,138.12,7648.0,137.4347,137.4546,137.3552,137.3751,7648.0
2023-01-20 12:50:00,138.15,138.18,138.03,138.03,7275.0,137.4049,137.4347,137.2856,137.2856,7275.0
2023-01-20 12:55:00,138.12,138.2,137.96,138.07,7398.0,137.3751,137.4546,137.2159,137.3253,7398.0
2023-01-20 13:00:00,138.09,138.29,138.08,138.23,14639.0,137.3452,137.5442,137.3353,137.4845,14639.0
2023-01-20 13:05:00,138.19,138.32,138.06,138.28,9532.0,137.4447,137.574,137.3154,137.5342,9532.0
2023-01-20 13:10:00,138.27,138.37,137.87,138.34,11688.0,137.5243,137.6237,137.1264,137.5939,11688.0
2023-01-20 13:15:00,138.34,138.34,137.92,137.92,10690.0,137.5939,137.5939,137.1761,137.1761,10690.0
2023-01-20 13:20:00,137.83,138.06,137.74,138.05,7155.0,137.0866,137.3154,136.9971,137.3054,7155.0
2023-01-20 13:25:00,138.13,138.3,138.12,138.23,4839.0,137.385,137.5541,137.3751,137.4845,4839.0
2023-01-20 13:30:00,138.24,138.47,138.24,138.46,5554.0,137.4944,137.7232,137.4944,137.7132,5554.0
2023-01-20 13:35:00,138.49,138.76,138.44,138.62,10713.0,137.7431,138.0116,137.6933,137.8724,10713.0
2023-01-20 13:40:00,138.62,138.7,138.57,138.7,7418.0,137.8724,137.9519,137.8226,137.9519,7418.0
2023-01-20 13:45:00,138.7,138.73,138.5,138.72,9522.0,137.9519,137.9818,137.753,137.9718,9522.0
2023-01-20 13:50:00,138.75,138.82,138.68,138.8,10587.0,138.0017,138.0713,137.9321,138.0514,10587.0
2023-01-20 13:55:00,138.79,138.84,138.69,138.7,7632.0,138.0415,138.0912,137.942,137.9519,7632.0
2023-01-20 14:00:00,138.68,138.77,138.63,138.7,10914.0,137.9321,138.0216,137.8823,137.9519,10914.0
2023-01-20 14:05:00,138.69,138.74,138.53,138.62,19238.0,137.942,137.9917,137.7829,137.8724,19238.0
2023-01-20 14:10:00,138.59,138.82,138.41,138.77,10123.0,137.8425,138.0713,137.6635,138.0216,10123.0
2023-01-20 14:15:00,138.77,139.09,138.77,139.07,30568.0,138.0216,138.3398,138.0216,138.3199,30568.0
2023-01-20 14:20:00,139.05,139.25,139.01,139.23,21506.0,138.3001,138.499,138.2603,138.4791,21506.0
2023-01-20 14:25:00,139.25,139.3,139.08,139.28,18606.0,138.499,138.5487,138.3299,138.5288,18606.0
2023-01-20 14:30:00,139.24,139.35,139.13,139.25,13185.0,138.489,138.5984,138.3796,138.499,13185.0
2023-01-20 14:35:00,139.23,139.28,139.08,139.27,11653.0,138.4791,138.5288,138.3299,138.5189,11653.0
2023-01-20 14:40:00,139.27,139.31,139.16,139.2,12280.0,138.5189,138.5587,138.4095,138.4492,12280.0
2023-01-20 14:45:00,139.17,139.32,139.16,139.25,11723.0,138.4194,138.5686,138.4095,138.499,11723.0
2023-01-20 14:50:00,139.26,139.34,139.25,139.31,13568.0,138.5089,138.5885,138.499,138.5587,13568.0
2023-01-20 14:55:00,139.3,139.43,139.17,139.39,13402.0,138.5487,138.678,138.4194,138.6382,13402.0
2023-01-20 15:00:00,139.41,139.55,139.41,139.55,21617.0,138.6581,138.7974,138.6581,138.7974,21617.0
2023-01-20 15:05:00,139.55,139.65,139.43,139.63,22028.0,138.7974,138.8968,138.678,138.8769,22028.0
2023-01-20 15:10:00,139.62,139.84,139.62,139.81,23697.0,138.867,139.0858,138.867,139.056,23697.0
2023-01-20 15:15:00,139.8,139.94,139.68,139.72,40559.0,139.046,139.1853,138.9267,138.9664,40559.0
2023-01-20 15:20:00,139.73,139.76,139.39,139.39,37198.0,138.9764,139.0062,138.6382,138.6382,37198.0
2023-01-20 15:25:00,139.4,139.55,139.39,139.51,46504.0,138.6482,138.7974,138.6382,138.7576,46504.0
2023-01-20 15:30:00,139.52,139.62,139.42,139.42,24547.0,138.7675,138.867,138.6681,138.6681,24547.0
2023-01-20 15:35:00,139.4,139.4,139.2,139.23,43243.0,138.6482,138.6482,138.4492,138.4791,43243.0
2023-01-20 15:40:00,139.22,139.29,139.09,139.27,26194.0,138.4691,138.5388,138.3398,138.5189,26194.0
2023-01-20 15:45:00,139.27,139.5,139.2,139.45,32613.0,138.5189,138.7476,138.4492,138.6979,32613.0
2023-01-20 15:50:00,139.48,139.56,139.31,139.41,51459.0,138.7277,138.8073,138.5587,138.6581,51459.0
2023-01-20 15:55:00,139.41,139.57,139.22,139.29,51566.0,138.6581,138.8173,138.4691,138.5388,51566.0
2023-01-23 09:30:00,139.11,139.8,138.66,139.61,43421.0,138.3597,139.046,137.9122,138.857,43421.0
2023-01-23 09:35:00,139.63,140.41,139.35,139.36,43777.0,138.8769,139.6527,138.5984,138.6084,43777.0
2023-01-23 09:40:00,139.22,139.7,138.98,139.49,21775.0,138.4691,138.9465,138.2304,138.7377,21775.0
2023-01-23 09:45:00,139.86,140.9,139.86,140.62,26594.0,139.1057,140.1401,139.1057,139.8616,26594.0
2023-01-23 09:50:00,140.74,141.49,140.64,141.09,40302.0,139.9809,140.7269,139.8815,140.3291,40302.0
2023-01-23 09:55:00,141.02,141.39,140.76,140.8,18986.0,140.2594,140.6274,140.0008,140.0406,18986.0
2023-01-23 10:00:00,140.84,141.4,140.72,141.29,20605.0,140.0804,140.6374,139.961,140.528,20605.0
2023-01-23 10:05:00,141.27,141.62,141.07,141.54,14124.0,140.5081,140.8562,140.3092,140.7766,14124.0
2023-01-23 10:10:00,141.48,141.88,141.37,141.68,19063.0,140.7169,141.1148,140.6075,140.9159,19063.0
2023-01-23 10:15:00,141.76,141.88,141.53,141.81,18875.0,140.9954,141.1148,140.7667,141.0452,18875.0
2023-01-23 10:20:00,141.79,141.81,141.54,141.81,15357.0,141.0253,141.0452,140.7766,141.0452,15357.0
2023-01-23 10:25:00,141.89,141.98,141.61,141.92,14552.0,141.1247,141.2143,140.8462,141.1546,14552.0
2023-01-23 10:30:00,141.93,142.2,141.85,142.07,16903.0,141.1645,141.4331,141.085,141.3038,16903.0
2023-01-23 10:35:00,142.01,142.11,141.8,141.82,14529.0,141.2441,141.3436,141.0352,141.0551,14529.0
2023-01-23 10:40:00,141.9,141.91,141.58,141.73,12450.0,141.1347,141.1446,140.8164,140.9656,12450.0
2023-01-23 10:45:00,141.74,142.09,141.57,142.0,12989.0,140.9755,141.3237,140.8065,141.2341,12989.0
2023-01-23 10:50:00,142.03,142.05,141.85,141.97,9324.0,141.264,141.2839,141.085,141.2043,9324.0
2023-01-23 10:55:00,142.05,142.25,142.05,142.1,9516.0,141.2839,141.4828,141.2839,141.3336,9516.0
2023-01-23 11:00:00,142.1,142.72,142.01,142.51,13647.0,141.3336,141.9503,141.2441,141.7414,13647.0
2023-01-23 11:05:00,142.45,142.7,142.27,142.65,19849.0,141.6817,141.9304,141.5027,141.8806,19849.0
2023-01-23 11:10:00,142.66,142.83,142.5,142.66,7302.0,141.8906,142.0597,141.7314,141.8906,7302.0
2023-01-23 11:15:00,142.71,143.19,142.69,143.19,13092.0,141.9403,142.4177,141.9204,142.4177,13092.0
2023-01-23 11:20:00,143.18,143.24,143.02,143.1,14770.0,142.4078,142.4675,142.2486,142.3282,14770.0
2023-01-23 11:25:00,143.12,143.12,142.63,142.63,9729.0,142.3481,142.3481,141.8607,141.8607,9729.0
2023-01-23 11:30:00,142.68,142.79,142.58,142.58,14549.0,141.9105,142.0199,141.811,141.811,14549.0
2023-01-23 11:35:00,142.58,142.76,142.42,142.59,12353.0,141.811,141.99,141.6519,141.821,12353.0
2023-01-23 11:40:00,142.58,142.65,142.44,142.59,11574.0,141.811,141.8806,141.6718,141.821,11574.0
2023-01-23 11:45:00,142.58,142.76,142.48,142.74,13612.0,141.811,141.99,141.7116,141.9702,13612.0
2023-01-23 11:50:00,142.74,142.79,142.44,142.66,13712.0,141.9702,142.0199,141.6718,141.8906,13712.0
2023-01-23 11:55:00,142.73,142.78,142.64,142.72,8452.0,141.9602,142.0099,141.8707,141.9503,8452.0
2023-01-23 12:00:00,142.73,143.05,142.55,143.0,9007.0,141.9602,142.2785,141.7812,142.2288,9007.0
2023-01-23 12:05:00,143.08,143.08,142.68,142.78,18539.0,142.3083,142.3083,141.9105,142.0099,18539.0
2023-01-23 12:10:00,142.83,142.94,142.68,142.68,9187.0,142.0597,142.1691,141.9105,141.9105,9187.0
2023-01-23 12:15:00,142.67,142.91,142.63,142.73,13749.0,141.9005,142.1392,141.8607,141.9602,13749.0
2023-01-23 12:20:00,142.72,142.75,142.36,142.59,12566.0,141.9503,141.9801,141.5922,141.821,12566.0
2023-01-23 12:25:00,142.58,142.71,142.48,142.63,6034.0,141.811,141.9403,141.7116,141.8607,6034.0
2023-01-23 12:30:00,142.58,142.65,142.46,142.57,6703.0,141.811,141.8806,141.6917,141.8011,6703.0
2023-01-23 12:35:00,142.58,142.58,142.42,142.42,7564.0,141.811,141.811,141.6519,141.6519,7564.0
2023-01-23 12:40:00,142.39,142.57,142.33,142.57,5234.0,141.622,141.8011,141.5624,141.8011,5234.0
2023-01-23 12:45:00,142.59,142.6,142.33,142.4,8078.0,141.821,141.8309,141.5624,141.632,8078.0
2023-01-23 12:50:00,142.43,142.67,142.31,142.58,8304.0,141.6618,141.9005,141.5425,141.811,8304.0
2023-01-23 12:55:00,142.57,142.92,142.57,142.74,6882.0,141.8011,142.1492,141.8011,141.9702,6882.0
2023-01-23 13:00:00,142.74,142.83,142.67,142.75,9970.0,141.9702,142.0597,141.9005,141.9801,9970.0
2023-01-23 13:05:00,142.75,142.85,142.68,142.8,6605.0,141.9801,142.0796,141.9105,142.0298,6605.0
2023-01-23 13:10:00,142.81,142.9,142.73,142.8,8141.0,142.0398,142.1293,141.9602,142.0298,8141.0
2023-01-23 13:15:00,142.8,142.92,142.71,142.88,11813.0,142.0298,142.1492,141.9403,142.1094,11813.0
2023-01-23 13:20:00,142.92,143.02,142.86,142.89,10681.0,142.1492,142.2486,142.0895,142.1193,10681.0
2023-01-23 13:25:00,142.95,143.03,142.77,142.91,14734.0,142.179,142.2586,142.0,142.1392,14734.0
2023-01-23 13:30:00,142.93,143.14,142.85,142.85,8039.0,142.1591,142.368,142.0796,142.0796,8039.0
2023-01-23 13:35:00,142.92,142.97,142.86,142.88,8869.0,142.1492,142.1989,142.0895,142.1094,8869.0
2023-01-23 13:40:00,142.9,143.0,142.85,143.0,9267.0,142.1293,142.2288,142.0796,142.2288,9267.0
2023-01-23 13:45:00,142.97,143.01,142.94,142.96,8312.0,142.1989,142.2387,142.1691,142.189,8312.0
2023-01-23 13:50:00,142.97,142.97,142.61,142.61,12900.0,142.1989,142.1989,141.8409,141.8409,12900.0
2023-01-23 13:55:00,142.66,142.71,142.31,142.46,10454.0,141.8906,141.9403,141.5425,141.6917,10454.0
2023-01-23 14:00:00,142.44,142.54,142.2,142.39,23549.0,141.6718,141.7712,141.4331,141.622,23549.0
2023-01-23 14:05:00,142.39,142.58,142.35,142.57,17354.0,141.622,141.811,141.5823,141.8011,17354.0
2023-01-23 14:10:00,142.56,142.64,142.39,142.54,18234.0,141.7911,141.8707,141.622,141.7712,18234.0
2023-01-23 14:15:00,142.53,142.68,142.33,142.68,19109.0,141.7613,141.9105,141.5624,141.9105,19109.0
2023-01-23 14:20:00,142.71,142.88,142.64,142.78,12629.0,141.9403,142.1094,141.8707,142.0099,12629.0
2023-01-23 14:25:00,142.78,142.82,142.61,142.69,16149.0,142.0099,142.0497,141.8409,141.9204,16149.0
2023-01-23 14:30:00,142.7,142.91,142.38,142.44,16884.0,141.9304,142.1392,141.6121,141.6718,16884.0
2023-01-23 14:35:00,142.44,142.5,142.32,142.39,13169.0,141.6718,141.7314,141.5524,141.622,13169.0
2023-01-23 14:40:00,142.45,142.61,142.39,142.5,15313.0,141.6817,141.8409,141.622,141.7314,15313.0
2023-01-23 14:45:00,142.53,142.55,142.09,142.2,15852.0,141.7613,141.7812,141.3237,141.4331,15852.0
2023-01-23 14:50:00,142.24,142.37,142.17,142.37,21965.0,141.4729,141.6021,141.4032,141.6021,21965.0
2023-01-23 14:55:00,142.38,142.76,142.37,142.75,18491.0,141.6121,141.99,141.6021,141.9801,18491.0
2023-01-23 15:00:00,142.76,142.77,142.53,142.53,22600.0,141.99,142.0,141.7613,141.7613,22600.0
2023-01-23 15:05:00,142.53,142.73,142.42,142.71,30904.0,141.7613,141.9602,141.6519,141.9403,30904.0
2023-01-23 15:10:00,142.72,143.2,142.66,143.19,23789.0,141.9503,142.4277,141.8906,142.4177,23789.0
2023-01-23 15:15:00,143.18,143.36,143.05,143.22,46650.0,142.4078,142.5868,142.2785,142.4476,46650.0
2023-01-23 15:20:00,143.23,143.24,142.89,142.89,22620.0,142.4575,142.4675,142.1193,142.1193,22620.0
2023-01-23 15:25:00,142.9,143.01,142.72,142.98,18243.0,142.1293,142.2387,141.9503,142.2089,18243.0
2023-01-23 15:30:00,143.0,143.26,142.86,143.11,34419.0,142.2288,142.4873,142.0895,142.3382,34419.0
2023-01-23 15:35:00,143.12,143.48,143.03,143.26,25076.0,142.3481,142.7062,142.2586,142.4873,25076.0
2023-01-23 15:40:00,143.21,143.25,142.93,143.13,27151.0,142.4376,142.4774,142.1591,142.3581,27151.0
2023-01-23 15:45:00,143.14,143.16,142.91,143.05,33048.0,142.368,142.3879,142.1392,142.2785,33048.0
2023-01-23 15:50:00,143.05,143.76,143.05,143.64,47194.0,142.2785,142.9847,142.2785,142.8653,47194.0
2023-01-23 15:55:00,143.65,143.66,143.18,143.27,61894.0,142.8752,142.8852,142.4078,142.4973,61894.0
2023-01-24 09:30:00,141.73,142.6,141.39,142.6,63933.0,140.9656,141.8309,140.6274,141.8309,63933.0
2023-01-24 09:35:00,142.61,143.63,142.57,143.12,39833.0,141.8409,142.8554,141.8011,142.3481,39833.0
2023-01-24 09:40:00,142.97,143.97,142.97,143.85,20547.0,142.1989,143.1935,142.1989,143.0742,20547.0
2023-01-24 09:45:00,143.82,144.27,143.54,143.83,21279.0,143.0443,143.4919,142.7658,143.0543,21279.0
2023-01-24 09:50:00,143.92,144.58,143.83,144.54,15991.0,143.1438,143.8002,143.0543,143.7604,15991.0
2023-01-24 09:55:00,144.57,144.99,144.33,144.45,37904.0,143.7903,144.208,143.5516,143.6709,37904.0
2023-01-24 10:00:00,144.46,144.99,143.67,143.88,36420.0,143.6809,144.208,142.8951,143.104,36420.0
2023-01-24 10:05:00,143.79,143.92,143.2,143.76,20956.0,143.0145,143.1438,142.4277,142.9847,20956.0
2023-01-24 10:10:00,143.74,144.35,143.51,144.35,10398.0,142.9648,143.5715,142.736,143.5715,10398.0
2023-01-24 10:15:00,144.46,144.78,143.87,143.87,10289.0,143.6809,143.9992,143.0941,143.0941,10289.0
2023-01-24 10:20:00,143.88,144.07,143.47,143.74,14384.0,143.104,143.293,142.6962,142.9648,14384.0
2023-01-24 10:25:00,143.74,144.04,143.69,144.01,12892.0,142.9648,143.2631,142.915,143.2333,12892.0
2023-01-24 10:30:00,144.0,144.0,143.59,143.63,14711.0,143.2234,143.2234,142.8156,142.8554,14711.0
2023-01-24 10:35:00,143.49,143.49,142.9,143.2,10650.0,142.7161,142.7161,142.1293,142.4277,10650.0
2023-01-24 10:40:00,143.19,143.6,143.18,143.6,7860.0,142.4177,142.8255,142.4078,142.8255,7860.0
2023-01-24 10:45:00,143.63,144.1,143.53,144.08,7158.0,142.8554,143.3228,142.7559,143.3029,7158.0
2023-01-24 10:50:00,144.06,144.59,143.87,144.59,10154.0,143.283,143.8102,143.0941,143.8102,10154.0
2023-01-24 10:55:00,144.57,144.83,144.47,144.73,14111.0,143.7903,144.0489,143.6908,143.9494,14111.0
2023-01-24 11:00:00,144.73,144.83,144.36,144.56,9788.0,143.9494,144.0489,143.5814,143.7803,9788.0
2023-01-24 11:05:00,144.59,144.62,144.33,144.41,7706.0,143.8102,143.84,143.5516,143.6311,7706.0
2023-01-24 11:10:00,144.47,144.55,144.03,144.09,7865.0,143.6908,143.7704,143.2532,143.3129,7865.0
2023-01-24 11:15:00,144.24,144.24,143.9,143.99,10025.0,143.4621,143.4621,143.1239,143.2134,10025.0
2023-01-24 11:20:00,144.0,144.4,143.78,144.19,14516.0,143.2234,143.6212,143.0045,143.4123,14516.0
2023-01-24 11:25:00,144.17,144.44,144.02,144.44,15038.0,143.3924,143.661,143.2433,143.661,15038.0
2023-01-24 11:30:00,144.46,144.52,143.84,143.96,19735.0,143.6809,143.7406,143.0642,143.1836,19735.0
2023-01-24 11:35:00,143.96,144.45,143.96,144.42,5550.0,143.1836,143.6709,143.1836,143.6411,5550.0
2023-01-24 11:40:00,144.48,144.56,144.32,144.44,4914.0,143.7008,143.7803,143.5416,143.661,4914.0
2023-01-24 11:45:00,144.43,144.6,144.38,144.48,4807.0,143.651,143.8201,143.6013,143.7008,4807.0
2023-01-24 11:50:00,144.46,144.56,144.04,144.04,8614.0,143.6809,143.7803,143.2631,143.2631,8614.0
2023-01-24 11:55:00,144.04,144.25,143.92,144.04,7235.0,143.2631,143.472,143.1438,143.2631,7235.0
2023-01-24 12:00:00,144.05,144.05,143.7,143.88,13314.0,143.2731,143.2731,142.925,143.104,13314.0
2023-01-24 12:05:00,143.88,144.1,143.79,143.97,9131.0,143.104,143.3228,143.0145,143.1935,9131.0
2023-01-24 12:10:00,143.95,144.16,143.95,144.08,7030.0,143.1736,143.3825,143.1736,143.3029,7030.0
2023-01-24 12:15:00,144.0,144.07,143.95,144.01,2500.0,143.2234,143.293,143.1736,143.2333,2500.0
2023-01-24 12:20:00,144.05,144.05,143.81,143.94,6199.0,143.2731,143.2731,143.0344,143.1637,6199.0
2023-01-24 12:25:00,143.94,143.94,143.77,143.85,5733.0,143.1637,143.1637,142.9946,143.0742,5733.0
2023-01-24 12:30:00,143.8,143.8,143.63,143.74,10498.0,143.0244,143.0244,142.8554,142.9648,10498.0
2023-01-24 12:35:00,143.73,143.86,143.62,143.71,9511.0,142.9548,143.0841,142.8454,142.9349,9511.0
2023-01-24 12:40:00,143.69,143.69,143.4,143.42,8464.0,142.915,142.915,142.6266,142.6465,8464.0
2023-01-24 12:45:00,143.36,143.61,143.31,143.42,11416.0,142.5868,142.8355,142.5371,142.6465,11416.0
2023-01-24 12:50:00,143.41,143.54,143.38,143.39,3733.0,142.6365,142.7658,142.6067,142.6166,3733.0
2023-01-24 12:55:00,143.44,143.52,143.34,143.46,6043.0,142.6664,142.7459,142.5669,142.6863,6043.0
2023-01-24 13:00:00,143.43,143.68,143.23,143.23,7690.0,142.6564,142.9051,142.4575,142.4575,7690.0
2023-01-24 13:05:00,143.33,143.42,143.23,143.36,7210.0,142.557,142.6465,142.4575,142.5868,7210.0
2023-01-24 13:10:00,143.4,143.54,143.34,143.41,10032.0,142.6266,142.7658,142.5669,142.6365,10032.0
2023-01-24 13:15:00,143.43,143.7,143.42,143.6,4423.0,142.6564,142.925,142.6465,142.8255,4423.0
2023-01-24 13:20:00,143.61,143.78,143.58,143.71,7400.0,142.8355,143.0045,142.8056,142.9349,7400.0
2023-01-24 13:25:00,143.74,143.97,143.62,143.94,7673.0,142.9648,143.1935,142.8454,143.1637,7673.0
2023-01-24 13:30:00,143.94,143.99,143.78,143.91,11315.0,143.1637,143.2134,143.0045,143.1338,11315.0
2023-01-24 13:35:00,143.96,144.04,143.85,144.01,11840.0,143.1836,143.2631,143.0742,143.2333,11840.0
2023-01-24 13:40:00,144.0,144.39,144.0,144.19,8769.0,143.2234,143.6113,143.2234,143.4123,8769.0
2023-01-24 13:45:00,144.21,144.36,144.2,144.24,6300.0,143.4322,143.5814,143.4223,143.4621,6300.0
2023-01-24 13:50:00,144.25,144.53,144.24,144.47,7524.0,143.472,143.7505,143.4621,143.6908,7524.0
2023-01-24 13:55:00,144.48,144.52,144.31,144.31,6510.0,143.7008,143.7406,143.5317,143.5317,6510.0
2023-01-24 14:00:00,144.34,144.36,144.05,144.05,8642.0,143.5615,143.5814,143.2731,143.2731,8642.0
2023-01-24 14:05:00,144.12,144.17,144.02,144.02,5090.0,143.3427,143.3924,143.2433,143.2433,5090.0
2023-01-24 14:10:00,144.06,144.1,143.84,143.89,6414.0,143.283,143.3228,143.0642,143.114,6414.0
2023-01-24 14:15:00,143.86,144.0,143.84,143.84,5200.0,143.0841,143.2234,143.0642,143.0642,5200.0
2023-01-24 14:20:00,143.82,143.87,143.64,143.64,7559.0,143.0443,143.0941,142.8653,142.8653,7559.0
2023-01-24 14:25:00,143.6,143.77,143.56,143.65,5761.0,142.8255,142.9946,142.7857,142.8752,5761.0
2023-01-24 14:30:00,143.6,143.82,143.52,143.82,8508.0,142.8255,143.0443,142.7459,143.0443,8508.0
2023-01-24 14:35:00,143.8,143.85,143.43,143.48,11953.0,143.0244,143.0742,142.6564,142.7062,11953.0
2023-01-24 14:40:00,143.41,143.43,143.25,143.39,6320.0,142.6365,142.6564,142.4774,142.6166,6320.0
2023-01-24 14:45:00,143.42,143.46,143.36,143.37,9954.0,142.6465,142.6863,142.5868,142.5968,9954.0
2023-01-24 14:50:00,143.4,143.44,143.31,143.37,8339.0,142.6266,142.6664,142.5371,142.5968,8339.0
2023-01-24 14:55:00,143.37,143.4,143.24,143.32,9899.0,142.5968,142.6266,142.4675,142.547,9899.0
2023-01-24 15:00:00,143.33,143.37,143.23,143.26,10406.0,142.557,142.5968,142.4575,142.4873,10406.0
2023-01-24 15:05:00,143.2,143.31,143.06,143.09,11836.0,142.4277,142.5371,142.2884,142.3183,11836.0
2023-01-24 15:10:00,143.08,143.24,142.93,142.97,12783.0,142.3083,142.4675,142.1591,142.1989,12783.0
2023-01-24 15:15:00,142.99,143.13,142.94,143.07,8668.0,142.2188,142.3581,142.1691,142.2984,8668.0
2023-01-24 15:20:00,143.11,143.11,142.96,142.98,7287.0,142.3382,142.3382,142.189,142.2089,7287.0
2023-01-24 15:25:00,142.98,143.11,142.95,143.02,9534.0,142.2089,142.3382,142.179,142.2486,9534.0
2023-01-24 15:30:00,143.04,143.07,142.81,142.81,11691.0,142.2685,142.2984,142.0398,142.0398,11691.0
2023-01-24 15:35:00,142.82,142.96,142.68,142.7,12361.0,142.0497,142.189,141.9105,141.9304,12361.0
2023-01-24 15:40:00,142.66,142.67,142.46,142.55,15727.0,141.8906,141.9005,141.6917,141.7812,15727.0
2023-01-24 15:45:00,142.48,142.65,142.34,142.63,12281.0,141.7116,141.8806,141.5723,141.8607,12281.0
2023-01-24 15:50:00,142.63,143.1,142.59,143.06,18998.0,141.8607,142.3282,141.821,142.2884,18998.0
2023-01-24 15:55:00,143.12,143.31,143.0,143.14,37089.0,142.3481,142.5371,142.2288,142.368,37089.0
2023-01-25 09:30:00,141.36,143.16,141.36,142.96,44236.0,140.5976,142.3879,140.5976,142.189,44236.0
2023-01-25 09:35:00,142.86,143.15,142.16,142.21,19753.0,142.0895,142.3779,141.3933,141.443,19753.0
2023-01-25 09:40:00,142.08,142.48,141.64,141.64,27171.0,141.3137,141.7116,140.8761,140.8761,27171.0
2023-01-25 09:45:00,141.68,142.8,141.66,142.1,21582.0,140.9159,142.0298,140.896,141.3336,21582.0
2023-01-25 09:50:00,142.13,142.5,141.69,141.79,24986.0,141.3634,141.7314,140.9258,141.0253,24986.0
2023-01-25 09:55:00,141.82,142.04,141.42,141.82,20521.0,141.0551,141.2739,140.6573,141.0551,20521.0
2023-01-25 10:00:00,141.64,142.32,141.64,142.31,21682.0,140.8761,141.5524,140.8761,141.5425,21682.0
2023-01-25 10:05:00,142.35,142.66,142.0,142.14,18599.0,141.5823,141.8906,141.2341,141.3734,18599.0
2023-01-25 10:10:00,142.2,142.37,141.66,141.66,21457.0,141.4331,141.6021,140.896,140.896,21457.0
2023-01-25 10:15:00,141.68,142.13,141.57,141.88,20672.0,140.9159,141.3634,140.8065,141.1148,20672.0
2023-01-25 10:20:00,141.85,142.02,141.75,141.75,15834.0,141.085,141.254,140.9855,140.9855,15834.0
2023-01-25 10:25:00,141.8,141.83,141.59,141.7,17776.0,141.0352,141.0651,140.8264,140.9358,17776.0
2023-01-25 10:30:00,141.69,142.0,141.06,141.07,16043.0,140.9258,141.2341,140.2992,140.3092,16043.0
2023-01-25 10:35:00,141.13,141.38,140.92,141.24,19792.0,140.3688,140.6175,140.16,140.4782,19792.0
2023-01-25 10:40:00,141.22,141.42,140.9,140.99,16960.0,140.4584,140.6573,140.1401,140.2296,16960.0
2023-01-25 10:45:00,140.99,141.08,140.7,140.7,21312.0,140.2296,140.3191,139.9412,139.9412,21312.0
2023-01-25 10:50:00,140.69,140.73,140.42,140.52,13342.0,139.9312,139.971,139.6627,139.7621,13342.0
2023-01-25 10:55:00,140.5,141.0,140.31,140.96,24734.0,139.7422,140.2395,139.5533,140.1998,24734.0
2023-01-25 11:00:00,140.94,141.08,140.85,141.05,18222.0,140.1799,140.3191,140.0903,140.2893,18222.0
2023-01-25 11:05:00,141.02,141.02,140.81,140.85,8394.0,140.2594,140.2594,140.0506,140.0903,8394.0
2023-01-25 11:10:00,140.86,141.43,140.85,141.43,14374.0,140.1003,140.6672,140.0903,140.6672,14374.0
2023-01-25 11:15:00,141.4,141.76,141.33,141.67,16296.0,140.6374,140.9954,140.5678,140.9059,16296.0
2023-01-25 11:20:00,141.72,141.94,141.58,141.7,11704.0,140.9557,141.1745,140.8164,140.9358,11704.0
2023-01-25 11:25:00,141.73,141.79,141.57,141.66,6743.0,140.9656,141.0253,140.8065,140.896,6743.0
2023-01-25 11:30:00,141.65,141.92,141.57,141.92,7021.0,140.886,141.1546,140.8065,141.1546,7021.0
2023-01-25 11:35:00,141.87,142.35,141.83,142.24,17614.0,141.1048,141.5823,141.0651,141.4729,17614.0
2023-01-25 11:40:00,142.22,142.31,141.77,141.88,12530.0,141.453,141.5425,141.0054,141.1148,12530.0
2023-01-25 11:45:00,141.89,141.89,141.43,141.52,19872.0,141.1247,141.1247,140.6672,140.7567,19872.0
2023-01-25 11:50:00,141.56,141.81,141.28,141.51,14079.0,140.7965,141.0452,140.518,140.7468,14079.0
2023-01-25 11:55:00,141.5,141.76,141.39,141.39,8993.0,140.7368,140.9954,140.6274,140.6274,8993.0
2023-01-25 12:00:00,141.51,141.51,141.17,141.45,6078.0,140.7468,140.7468,140.4086,140.6871,6078.0
2023-01-25 12:05:00,141.41,141.68,141.41,141.67,3305.0,140.6473,140.9159,140.6473,140.9059,3305.0
2023-01-25 12:10:00,141.69,141.78,141.44,141.73,2681.0,140.9258,141.0153,140.6772,140.9656,2681.0
2023-01-25 12:15:00,141.73,141.75,141.63,141.73,3650.0,140.9656,140.9855,140.8661,140.9656,3650.0
2023-01-25 12:20:00,141.72,141.75,141.55,141.75,3034.0,140.9557,140.9855,140.7866,140.9855,3034.0
2023-01-25 12:25:00,141.75,141.76,141.5,141.59,5500.0,140.9855,140.9954,140.7368,140.8264,5500.0
2023-01-25 12:30:00,141.59,141.66,141.57,141.59,3400.0,140.8264,140.896,140.8065,140.8264,3400.0
2023-01-25 12:35:00,141.56,141.7,141.56,141.7,2412.0,140.7965,140.9358,140.7965,140.9358,2412.0
2023-01-25 12:40:00,141.7,141.81,141.63,141.64,9271.0,140.9358,141.0452,140.8661,140.8761,9271.0
2023-01-25 12:45:00,141.54,141.74,141.53,141.68,7810.0,140.7766,140.9755,140.7667,140.9159,7810.0
2023-01-25 12:50:00,141.68,141.77,141.52,141.65,9361.0,140.9159,141.0054,140.7567,140.886,9361.0
2023-01-25 12:55:00,141.63,141.65,141.41,141.52,10492.0,140.8661,140.886,140.6473,140.7567,10492.0
2023-01-25 13:00:00,141.5,141.8,141.28,141.32,11927.0,140.7368,141.0352,140.518,140.5578,11927.0
2023-01-25 13:05:00,141.33,141.57,141.26,141.36,10837.0,140.5678,140.8065,140.4981,140.5976,10837.0
2023-01-25 13:10:00,141.36,141.71,141.36,141.46,6886.0,140.5976,140.9457,140.5976,140.6971,6886.0
2023-01-25 13:15:00,141.53,141.58,141.47,141.47,17098.0,140.7667,140.8164,140.707,140.707,17098.0
2023-01-25 13:20:00,141.49,141.59,141.43,141.49,10038.0,140.7269,140.8264,140.6672,140.7269,10038.0
2023-01-25 13:25:00,141.5,142.08,141.46,141.96,8467.0,140.7368,141.3137,140.6971,141.1944,8467.0
2023-01-25 13:30:00,142.05,142.08,141.88,141.99,7647.0,141.2839,141.3137,141.1148,141.2242,7647.0
2023-01-25 13:35:00,142.0,142.16,141.96,141.99,9167.0,141.2341,141.3933,141.1944,141.2242,9167.0
2023-01-25 13:40:00,141.98,142.19,141.98,142.14,9558.0,141.2143,141.4231,141.2143,141.3734,9558.0
2023-01-25 13:45:00,142.2,142.46,142.14,142.44,10253.0,141.4331,141.6917,141.3734,141.6718,10253.0
2023-01-25 13:50:00,142.45,142.52,142.4,142.41,7021.0,141.6817,141.7513,141.632,141.6419,7021.0
2023-01-25 13:55:00,142.43,142.51,142.36,142.4,12892.0,141.6618,141.7414,141.5922,141.632,12892.0
2023-01-25 14:00:00,142.4,142.64,142.4,142.54,5609.0,141.632,141.8707,141.632,141.7712,5609.0
2023-01-25 14:05:00,142.52,142.53,142.29,142.33,11582.0,141.7513,141.7613,141.5226,141.5624,11582.0
2023-01-25 14:10:00,142.33,142.54,142.26,142.31,17049.0,141.5624,141.7712,141.4927,141.5425,17049.0
2023-01-25 14:15:00,142.3,142.55,142.3,142.49,15109.0,141.5325,141.7812,141.5325,141.7215,15109.0
2023-01-25 14:20:00,142.54,142.67,142.43,142.59,20139.0,141.7712,141.9005,141.6618,141.821,20139.0
2023-01-25 14:25:00,142.57,142.57,142.25,142.36,11192.0,141.8011,141.8011,141.4828,141.5922,11192.0
2023-01-25 14:30:00,142.33,142.43,142.08,142.09,4476.0,141.5624,141.6618,141.3137,141.3237,4476.0
2023-01-25 14:35:00,142.08,142.2,142.08,142.09,8365.0,141.3137,141.4331,141.3137,141.3237,8365.0
2023-01-25 14:40:00,142.03,142.27,142.03,142.19,16786.0,141.264,141.5027,141.264,141.4231,16786.0
2023-01-25 14:45:00,142.14,142.34,142.12,142.17,9743.0,141.3734,141.5723,141.3535,141.4032,9743.0
2023-01-25 14:50:00,142.16,142.51,142.13,142.49,6400.0,141.3933,141.7414,141.3634,141.7215,6400.0
2023-01-25 14:55:00,142.5,142.56,142.39,142.46,9051.0,141.7314,141.7911,141.622,141.6917,9051.0
2023-01-25 15:00:00,142.46,142.66,142.45,142.58,9547.0,141.6917,141.8906,141.6817,141.811,9547.0
2023-01-25 15:05:00,142.58,142.73,142.51,142.72,6973.0,141.811,141.9602,141.7414,141.9503,6973.0
2023-01-25 15:10:00,142.74,142.74,142.4,142.49,4750.0,141.9702,141.9702,141.632,141.7215,4750.0
2023-01-25 15:15:00,142.49,142.49,142.15,142.15,4212.0,141.7215,141.7215,141.3833,141.3833,4212.0
2023-01-25 15:20:00,142.16,142.2,142.07,142.15,7684.0,141.3933,141.4331,141.3038,141.3833,7684.0
2023-01-25 15:25:00,142.15,142.25,142.1,142.22,4775.0,141.3833,141.4828,141.3336,141.453,4775.0
2023-01-25 15:30:00,142.22,142.3,142.16,142.18,5960.0,141.453,141.5325,141.3933,141.4132,5960.0
2023-01-25 15:35:00,142.14,142.18,141.99,142.06,12427.0,141.3734,141.4132,141.2242,141.2938,12427.0
2023-01-25 15:40:00,142.04,142.08,141.89,141.95,15237.0,141.2739,141.3137,141.1247,141.1844,15237.0
2023-01-25 15:45:00,141.92,141.96,141.58,141.59,25170.0,141.1546,141.1944,140.8164,140.8264,25170.0
2023-01-25 15:50:00,141.5,141.63,141.33,141.48,31889.0,140.7368,140.8661,140.5678,140.7169,31889.0
2023-01-25 15:55:00,141.5,141.75,141.37,141.43,70784.0,140.7368,140.9855,140.6075,140.6672,70784.0
2023-01-26 09:30:00,144.49,145.78,143.89,145.15,40525.0,143.7107,144.9938,143.114,144.3672,40525.0
2023-01-26 09:35:00,145.44,145.87,145.12,145.17,22877.0,144.6556,145.0833,144.3373,144.387,22877.0
2023-01-26 09:40:00,145.2,145.37,144.61,144.78,20244.0,144.4169,144.586,143.8301,143.9992,20244.0
2023-01-26 09:45:00,144.79,144.94,143.99,144.02,24474.0,144.0091,144.1583,143.2134,143.2433,24474.0
2023-01-26 09:50:00,143.98,144.24,143.62,143.94,13772.0,143.2035,143.4621,142.8454,143.1637,13772.0
2023-01-26 09:55:00,143.99,144.04,143.62,143.98,16117.0,143.2134,143.2631,142.8454,143.2035,16117.0
2023-01-26 10:00:00,144.04,144.36,143.8,144.15,16831.0,143.2631,143.5814,143.0244,143.3725,16831.0
2023-01-26 10:05:00,144.13,144.24,143.33,143.4,14554.0,143.3527,143.4621,142.557,142.6266,14554.0
2023-01-26 10:10:00,143.45,143.87,143.32,143.72,11166.0,142.6763,143.0941,142.547,142.9449,11166.0
2023-01-26 10:15:00,143.71,144.37,143.71,144.35,11982.0,142.9349,143.5914,142.9349,143.5715,11982.0
2023-01-26 10:20:00,144.45,144.94,144.22,144.93,30131.0,143.6709,144.1583,143.4422,144.1483,30131.0
2023-01-26 10:25:00,144.94,145.05,144.57,144.88,21663.0,144.1583,144.2677,143.7903,144.0986,21663.0
2023-01-26 10:30:00,144.88,145.22,144.7,145.13,19432.0,144.0986,144.4368,143.9196,144.3473,19432.0
2023-01-26 10:35:00,145.13,145.19,144.18,144.18,15893.0,144.3473,144.4069,143.4024,143.4024,15893.0
2023-01-26 10:40:00,144.18,144.5,144.15,144.31,12269.0,143.4024,143.7207,143.3725,143.5317,12269.0
2023-01-26 10:45:00,144.27,144.82,144.27,144.82,9898.0,143.4919,144.0389,143.4919,144.0389,9898.0
2023-01-26 10:50:00,144.85,144.85,144.15,144.19,6376.0,144.0688,144.0688,143.3725,143.4123,6376.0
2023-01-26 10:55:00,144.17,144.31,144.01,144.05,11300.0,143.3924,143.5317,143.2333,143.2731,11300.0
2023-01-26 11:00:00,144.13,144.65,144.04,144.57,9483.0,143.3527,143.8699,143.2631,143.7903,9483.0
2023-01-26 11:05:00,144.48,144.57,143.91,144.1,5928.0,143.7008,143.7903,143.1338,143.3228,5928.0
2023-01-26 11:10:00,144.06,144.62,143.96,144.62,10885.0,143.283,143.84,143.1836,143.84,10885.0
2023-01-26 11:15:00,144.61,145.06,144.51,144.79,13577.0,143.8301,144.2776,143.7306,144.0091,13577.0
2023-01-26 11:20:00,144.77,144.77,144.22,144.22,9499.0,143.9892,143.9892,143.4422,143.4422,9499.0
2023-01-26 11:25:00,144.25,144.71,144.1,144.69,13887.0,143.472,143.9295,143.3228,143.9096,13887.0
2023-01-26 11:30:00,144.66,144.94,144.66,144.84,9102.0,143.8798,144.1583,143.8798,144.0588,9102.0
2023-01-26 11:35:00,144.86,145.07,144.77,144.9,13084.0,144.0787,144.2876,143.9892,144.1185,13084.0
2023-01-26 11:40:00,144.92,145.38,144.85,145.31,10527.0,144.1384,144.5959,144.0688,144.5263,10527.0
2023-01-26 11:45:00,145.3,145.57,144.96,145.53,15531.0,144.5163,144.7849,144.1782,144.7451,15531.0
2023-01-26 11:50:00,145.53,145.53,145.17,145.32,7708.0,144.7451,144.7451,144.387,144.5362,7708.0
2023-01-26 11:55:00,145.37,145.77,145.25,145.77,8434.0,144.586,144.9838,144.4666,144.9838,8434.0
2023-01-26 12:00:00,145.77,145.88,145.58,145.64,9855.0,144.9838,145.0932,144.7948,144.8545,9855.0
2023-01-26 12:05:00,145.63,146.09,145.58,146.05,13163.0,144.8446,145.3021,144.7948,145.2623,13163.0
2023-01-26 12:10:00,146.07,146.24,145.99,146.07,10109.0,145.2822,145.4513,145.2026,145.2822,10109.0
2023-01-26 12:15:00,146.04,146.18,145.89,146.12,7712.0,145.2524,145.3916,145.1032,145.3319,7712.0
2023-01-26 12:20:00,146.17,146.51,146.13,146.32,11925.0,145.3817,145.7198,145.3419,145.5308,11925.0
2023-01-26 12:25:00,146.43,146.74,146.43,146.48,14615.0,145.6403,145.9486,145.6403,145.69,14615.0
2023-01-26 12:30:00,146.49,146.8,146.41,146.74,16122.0,145.6999,146.0083,145.6204,145.9486,16122.0
2023-01-26 12:35:00,146.72,146.82,146.64,146.73,13031.0,145.9287,146.0281,145.8491,145.9386,13031.0
2023-01-26 12:40:00,146.69,146.78,146.45,146.54,12300.0,145.8989,145.9884,145.6601,145.7497,12300.0
2023-01-26 12:45:00,146.52,146.6,146.09,146.19,19083.0,145.7298,145.8093,145.3021,145.4015,19083.0
2023-01-26 12:50:00,146.17,146.73,146.17,146.63,8910.0,145.3817,145.9386,145.3817,145.8392,8910.0
2023-01-26 12:55:00,146.62,146.72,146.48,146.52,7384.0,145.8292,145.9287,145.69,145.7298,7384.0
2023-01-26 13:00:00,146.54,146.59,146.29,146.3,6713.0,145.7497,145.7994,145.501,145.511,6713.0
2023-01-26 13:05:00,146.25,146.33,145.89,145.96,13356.0,145.4612,145.5408,145.1032,145.1728,13356.0
2023-01-26 13:10:00,145.98,146.04,145.84,145.98,7096.0,145.1927,145.2524,145.0534,145.1927,7096.0
2023-01-26 13:15:00,145.91,146.0,145.82,145.82,6101.0,145.1231,145.2126,145.0335,145.0335,6101.0
2023-01-26 13:20:00,145.82,145.97,145.78,145.97,10259.0,145.0335,145.1827,144.9938,145.1827,10259.0
2023-01-26 13:25:00,146.0,146.1,145.84,145.85,4183.0,145.2126,145.312,145.0534,145.0634,4183.0
2023-01-26 13:30:00,145.87,146.12,145.84,146.08,8377.0,145.0833,145.3319,145.0534,145.2921,8377.0
2023-01-26 13:35:00,146.04,146.27,146.02,146.27,13175.0,145.2524,145.4811,145.2325,145.4811,13175.0
2023-01-26 13:40:00,146.3,146.5,146.25,146.36,7583.0,145.511,145.7099,145.4612,145.5706,7583.0
2023-01-26 13:45:00,146.35,146.58,146.34,146.42,10751.0,145.5607,145.7894,145.5507,145.6303,10751.0
2023-01-26 13:50:00,146.44,146.56,146.31,146.39,12828.0,145.6502,145.7696,145.5209,145.6005,12828.0
2023-01-26 13:55:00,146.34,146.47,146.26,146.32,7570.0,145.5507,145.68,145.4712,145.5308,7570.0
2023-01-26 14:00:00,146.33,146.33,146.15,146.19,4466.0,145.5408,145.5408,145.3618,145.4015,4466.0
2023-01-26 14:05:00,146.2,146.4,146.2,146.4,15877.0,145.4115,145.6104,145.4115,145.6104,15877.0
2023-01-26 14:10:00,146.39,146.45,146.36,146.39,4991.0,145.6005,145.6601,145.5706,145.6005,4991.0
2023-01-26 14:15:00,146.39,146.47,146.26,146.47,7093.0,145.6005,145.68,145.4712,145.68,7093.0
2023-01-26 14:20:00,146.47,146.54,146.4,146.48,7624.0,145.68,145.7497,145.6104,145.69,7624.0
2023-01-26 14:25:00,146.51,146.56,146.34,146.47,10457.0,145.7198,145.7696,145.5507,145.68,10457.0
2023-01-26 14:30:00,146.47,146.72,146.44,146.67,6954.0,145.68,145.9287,145.6502,145.879,6954.0
2023-01-26 14:35:00,146.62,146.69,146.49,146.5,7377.0,145.8292,145.8989,145.6999,145.7099,7377.0
2023-01-26 14:40:00,146.49,146.7,146.49,146.59,8090.0,145.6999,145.9088,145.6999,145.7994,8090.0
2023-01-26 14:45:00,146.61,146.66,146.53,146.53,3561.0,145.8193,145.869,145.7397,145.7397,3561.0
2023-01-26 14:50:00,146.56,146.6,146.27,146.32,12464.0,145.7696,145.8093,145.4811,145.5308,12464.0
2023-01-26 14:55:00,146.3,146.48,146.27,146.35,8311.0,145.511,145.69,145.4811,145.5607,8311.0
2023-01-26 15:00:00,146.37,146.4,146.13,146.2,6734.0,145.5806,145.6104,145.3419,145.4115,6734.0
2023-01-26 15:05:00,146.2,146.22,145.95,146.2,8900.0,145.4115,145.4314,145.1628,145.4115,8900.0
2023-01-26 15:10:00,146.17,146.3,146.13,146.29,6101.0,145.3817,145.511,145.3419,145.501,6101.0
2023-01-26 15:15:00,146.3,146.4,146.28,146.35,19966.0,145.511,145.6104,145.4911,145.5607,19966.0
2023-01-26 15:20:00,146.36,146.41,146.24,146.39,7195.0,145.5706,145.6204,145.4513,145.6005,7195.0
2023-01-26 15:25:00,146.39,146.5,146.35,146.46,9806.0,145.6005,145.7099,145.5607,145.6701,9806.0
2023-01-26 15:30:00,146.43,146.71,146.41,146.59,15500.0,145.6403,145.9187,145.6204,145.7994,15500.0
2023-01-26 15:35:00,146.6,146.83,146.58,146.82,15814.0,145.8093,146.0381,145.7894,146.0281,15814.0
2023-01-26 15:40:00,146.8,147.07,146.8,147.0,21849.0,146.0083,146.2768,146.0083,146.2072,21849.0
2023-01-26 15:45:00,147.01,147.09,146.74,147.03,18526.0,146.2171,146.2967,145.9486,146.237,18526.0
2023-01-26 15:50:00,147.04,147.46,147.01,147.32,32278.0,146.247,146.6647,146.2171,146.5255,32278.0
2023-01-26 15:55:00,147.38,147.51,147.17,147.26,52051.0,146.5851,146.7144,146.3763,146.4658,52051.0
2023-01-27 09:30:00,148.28,149.7,147.39,148.38,100147.0,147.4803,148.8926,146.5951,147.5797,100147.0
2023-01-27 09:35:00,148.37,149.02,147.95,148.91,36583.0,147.5698,148.2163,147.1521,148.1069,36583.0
2023-01-27 09:40:00,148.89,148.99,148.25,148.73,22343.0,148.087,148.1864,147.4504,147.9278,22343.0
2023-01-27 09:45:00,148.79,150.26,148.79,149.95,89000.0,147.9875,149.4496,147.9875,149.1413,89000.0
2023-01-27 09:50:00,149.94,150.74,149.94,150.56,62644.0,149.1313,149.927,149.1313,149.748,62644.0
2023-01-27 09:55:00,150.59,150.63,149.59,149.71,30553.0,149.7778,149.8176,148.7832,148.9026,30553.0
2023-01-27 10:00:00,149.79,150.13,149.3,150.07,22603.0,148.9821,149.3203,148.4948,149.2606,22603.0
2023-01-27 10:05:00,150.07,150.47,149.93,150.19,32039.0,149.2606,149.6585,149.1214,149.38,32039.0
2023-01-27 10:10:00,150.22,150.83,150.17,150.38,26705.0,149.4098,150.0165,149.3601,149.5689,26705.0
2023-01-27 10:15:00,150.37,150.86,150.17,150.72,17520.0,149.559,150.0464,149.3601,149.9071,17520.0
2023-01-27 10:20:00,150.71,150.85,150.23,150.45,23559.0,149.8972,150.0364,149.4198,149.6386,23559.0
2023-01-27 10:25:00,150.42,150.59,149.9,150.3,22450.0,149.6087,149.7778,149.0915,149.4894,22450.0
2023-01-27 10:30:00,150.31,150.6,149.91,149.91,20682.0,149.4993,149.7878,149.1015,149.1015,20682.0
2023-01-27 10:35:00,149.81,150.52,149.73,150.4,18515.0,149.002,149.7082,148.9225,149.5888,18515.0
2023-01-27 10:40:00,150.34,150.57,150.12,150.35,18673.0,149.5292,149.7579,149.3104,149.5391,18673.0
2023-01-27 10:45:00,150.33,150.33,149.64,149.78,21290.0,149.5192,149.5192,148.8329,148.9722,21290.0
2023-01-27 10:50:00,149.77,149.86,149.5,149.63,13941.0,148.9622,149.0518,148.6937,148.823,13941.0
2023-01-27 10:55:00,149.63,149.87,149.37,149.69,19405.0,148.823,149.0617,148.5644,148.8827,19405.0
2023-01-27 11:00:00,149.69,150.68,149.64,150.68,29739.0,148.8827,149.8673,148.8329,149.8673,29739.0
2023-01-27 11:05:00,150.69,150.99,150.07,150.26,31214.0,149.8773,150.1757,149.2606,149.4496,31214.0
2023-01-27 11:10:00,150.32,151.11,150.27,150.62,36370.0,149.5093,150.295,149.4595,149.8077,36370.0
2023-01-27 11:15:00,150.58,151.22,150.58,151.13,19442.0,149.7679,150.4044,149.7679,150.3149,19442.0
2023-01-27 11:20:00,151.17,151.21,150.96,151.04,9200.0,150.3547,150.3945,150.1458,150.2254,9200.0
2023-01-27 11:25:00,151.03,151.36,151.0,151.16,19879.0,150.2154,150.5437,150.1856,150.3447,19879.0
2023-01-27 11:30:00,151.16,151.34,151.04,151.29,16152.0,150.3447,150.5238,150.2254,150.474,16152.0
2023-01-27 11:35:00,151.3,151.33,150.99,151.0,9313.0,150.484,150.5138,150.1757,150.1856,9313.0
2023-01-27 11:40:00,151.02,151.54,151.0,151.4,9153.0,150.2055,150.7227,150.1856,150.5834,9153.0
2023-01-27 11:45:00,151.48,151.72,151.15,151.72,10289.0,150.663,150.9017,150.3348,150.9017,10289.0
2023-01-27 11:50:00,151.71,151.9,151.63,151.79,16288.0,150.8918,151.0808,150.8122,150.9713,16288.0
2023-01-27 11:55:00,151.8,151.91,151.41,151.41,13661.0,150.9813,151.0907,150.5934,150.5934,13661.0
2023-01-27 12:00:00,151.45,151.61,151.25,151.32,10664.0,150.6332,150.7923,150.4343,150.5039,10664.0
2023-01-27 12:05:00,151.33,151.48,151.1,151.17,11325.0,150.5138,150.663,150.2851,150.3547,11325.0
2023-01-27 12:10:00,151.18,151.33,151.14,151.26,7500.0,150.3646,150.5138,150.3248,150.4442,7500.0
2023-01-27 12:15:00,151.26,151.4,151.2,151.26,12543.0,150.4442,150.5834,150.3845,150.4442,12543.0
2023-01-27 12:20:00,151.25,151.4,151.05,151.24,16163.0,150.4343,150.5834,150.2353,150.4243,16163.0
2023-01-27 12:25:00,151.25,151.55,151.15,151.52,16900.0,150.4343,150.7326,150.3348,150.7028,16900.0
2023-01-27 12:30:00,151.47,151.6,151.31,151.53,8521.0,150.6531,150.7824,150.4939,150.7127,8521.0
2023-01-27 12:35:00,151.54,152.17,151.54,152.15,16104.0,150.7227,151.3493,150.7227,151.3294,16104.0
2023-01-27 12:40:00,152.24,152.4,152.17,152.39,10727.0,151.4189,151.5781,151.3493,151.5681,10727.0
2023-01-27 12:45:00,152.38,152.52,152.21,152.44,16247.0,151.5582,151.6974,151.3891,151.6178,16247.0
2023-01-27 12:50:00,152.44,152.46,152.22,152.25,6704.0,151.6178,151.6377,151.399,151.4289,6704.0
2023-01-27 12:55:00,152.25,152.35,152.16,152.32,11014.0,151.4289,151.5283,151.3393,151.4985,11014.0
2023-01-27 13:00:00,152.32,152.34,151.95,152.08,11700.0,151.4985,151.5184,151.1305,151.2598,11700.0
2023-01-27 13:05:00,152.06,152.24,151.74,151.86,13031.0,151.2399,151.4189,150.9216,151.041,13031.0
2023-01-27 13:10:00,151.84,151.86,151.58,151.59,10689.0,151.0211,151.041,150.7625,150.7724,10689.0
2023-01-27 13:15:00,151.59,151.73,151.53,151.71,14656.0,150.7724,150.9117,150.7127,150.8918,14656.0
2023-01-27 13:20:00,151.71,151.92,151.65,151.92,13961.0,150.8918,151.1006,150.8321,151.1006,13961.0
2023-01-27 13:25:00,151.88,152.32,151.86,152.27,13361.0,151.0609,151.4985,151.041,151.4488,13361.0
2023-01-27 13:30:00,152.37,152.48,152.28,152.47,9900.0,151.5482,151.6576,151.4587,151.6477,9900.0
2023-01-27 13:35:00,152.44,152.51,152.34,152.41,7975.0,151.6178,151.6875,151.5184,151.588,7975.0
2023-01-27 13:40:00,152.43,152.46,152.29,152.45,7800.0,151.6079,151.6377,151.4686,151.6278,7800.0
2023-01-27 13:45:00,152.46,152.62,152.32,152.61,11470.0,151.6377,151.7969,151.4985,151.7869,11470.0
2023-01-27 13:50:00,152.55,152.59,152.33,152.42,6710.0,151.7272,151.767,151.5084,151.5979,6710.0
2023-01-27 13:55:00,152.46,152.75,152.43,152.73,13896.0,151.6377,151.9262,151.6079,151.9063,13896.0
2023-01-27 14:00:00,152.72,152.74,152.46,152.54,9400.0,151.8963,151.9162,151.6377,151.7173,9400.0
2023-01-27 14:05:00,152.53,152.69,152.43,152.63,11718.0,151.7074,151.8665,151.6079,151.8068,11718.0
2023-01-27 14:10:00,152.62,152.86,152.62,152.81,12616.0,151.7969,152.0356,151.7969,151.9858,12616.0
2023-01-27 14:15:00,152.83,153.19,152.79,153.06,32266.0,152.0057,152.3638,151.966,152.2345,32266.0
2023-01-27 14:20:00,153.05,153.06,152.67,152.84,10042.0,152.2245,152.2345,151.8466,152.0157,10042.0
2023-01-27 14:25:00,152.78,152.79,152.39,152.43,9300.0,151.956,151.966,151.5681,151.6079,9300.0
2023-01-27 14:30:00,152.39,152.49,152.26,152.31,13300.0,151.5681,151.6676,151.4388,151.4885,13300.0
2023-01-27 14:35:00,152.29,152.58,152.29,152.58,11000.0,151.4686,151.7571,151.4686,151.7571,11000.0
2023-01-27 14:40:00,152.57,152.57,152.16,152.16,13418.0,151.7471,151.7471,151.3393,151.3393,13418.0
2023-01-27 14:45:00,152.13,152.54,152.08,152.49,32766.0,151.3095,151.7173,151.2598,151.6676,32766.0
2023-01-27 14:50:00,152.48,152.69,152.42,152.6,12631.0,151.6576,151.8665,151.5979,151.777,12631.0
2023-01-27 14:55:00,152.59,152.65,152.42,152.6,18452.0,151.767,151.8267,151.5979,151.777,18452.0
2023-01-27 15:00:00,152.58,152.68,152.35,152.64,17706.0,151.7571,151.8565,151.5283,151.8168,17706.0
2023-01-27 15:05:00,152.65,152.92,152.54,152.89,12827.0,151.8267,152.0952,151.7173,152.0654,12827.0
2023-01-27 15:10:00,152.91,152.97,152.62,152.66,27513.0,152.0853,152.145,151.7969,151.8367,27513.0
2023-01-27 15:15:00,152.67,152.73,152.36,152.59,20010.0,151.8466,151.9063,151.5383,151.767,20010.0
2023-01-27 15:20:00,152.61,152.78,152.51,152.51,16814.0,151.7869,151.956,151.6875,151.6875,16814.0
2023-01-27 15:25:00,152.53,152.59,152.49,152.53,16085.0,151.7074,151.767,151.6676,151.7074,16085.0
2023-01-27 15:30:00,152.52,152.62,152.34,152.51,17795.0,151.6974,151.7969,151.5184,151.6875,17795.0
2023-01-27 15:35:00,152.51,152.59,152.28,152.31,14661.0,151.6875,151.767,151.4587,151.4885,14661.0
2023-01-27 15:40:00,152.36,152.59,152.27,152.37,28128.0,151.5383,151.767,151.4488,151.5482,28128.0
2023-01-27 15:45:00,152.38,152.39,152.02,152.13,32088.0,151.5582,151.5681,151.2001,151.3095,32088.0
2023-01-27 15:50:00,152.14,152.16,151.45,151.72,46020.0,151.3195,151.3393,150.6332,150.9017,46020.0
2023-01-27 15:55:00,151.74,151.93,151.61,151.72,58410.0,150.9216,151.1106,150.7923,150.9017,58410.0
2023-01-30 09:30:00,149.38,150.45,149.21,149.73,43576.0,148.5743,149.6386,148.4053,148.9225,43576.0
2023-01-30 09:35:00,149.78,150.72,149.5,150.36,25094.0,148.9722,149.9071,148.6937,149.5491,25094.0
2023-01-30 09:40:00,150.4,150.43,149.37,149.54,28646.0,149.5888,149.6187,148.5644,148.7335,28646.0
2023-01-30 09:45:00,149.66,150.62,149.66,150.38,22131.0,148.8528,149.8077,148.8528,149.5689,22131.0
2023-01-30 09:50:00,150.35,151.1,150.34,150.6,36644.0,149.5391,150.2851,149.5292,149.7878,36644.0
2023-01-30 09:55:00,150.62,151.07,150.5,150.53,17834.0,149.8077,150.2552,149.6883,149.7181,17834.0
2023-01-30 10:00:00,150.55,150.72,150.47,150.55,13688.0,149.738,149.9071,149.6585,149.738,13688.0
2023-01-30 10:05:00,150.62,150.93,150.25,150.27,12962.0,149.8077,150.116,149.4397,149.4595,12962.0
2023-01-30 10:10:00,150.26,150.58,149.92,150.01,14393.0,149.4496,149.7679,149.1114,149.2009,14393.0
2023-01-30 10:15:00,150.07,150.18,149.52,149.56,15107.0,149.2606,149.37,148.7136,148.7534,15107.0
2023-01-30 10:20:00,149.58,149.64,149.01,149.01,20072.0,148.7733,148.8329,148.2063,148.2063,20072.0
2023-01-30 10:25:00,149.01,149.01,147.93,148.09,39149.0,148.2063,148.2063,147.1322,147.2913,39149.0
2023-01-30 10:30:00,148.11,148.26,147.7,147.89,26829.0,147.3112,147.4604,146.9034,147.0924,26829.0
2023-01-30 10:35:00,147.9,147.9,147.25,147.28,23028.0,147.1023,147.1023,146.4558,146.4857,23028.0
2023-01-30 10:40:00,147.25,147.46,146.97,147.37,16737.0,146.4558,146.6647,146.1773,146.5752,16737.0
2023-01-30 10:45:00,147.32,147.77,147.12,147.7,21822.0,146.5255,146.973,146.3265,146.9034,21822.0
2023-01-30 10:50:00,147.76,147.87,147.42,147.54,14584.0,146.9631,147.0725,146.6249,146.7443,14584.0
2023-01-30 10:55:00,147.53,147.96,147.35,147.9,12298.0,146.7343,147.162,146.5553,147.1023,12298.0
2023-01-30 11:00:00,147.91,148.24,147.91,148.17,15297.0,147.1123,147.4405,147.1123,147.3709,15297.0
2023-01-30 11:05:00,148.15,148.24,147.82,148.04,12815.0,147.351,147.4405,147.0228,147.2416,12815.0
2023-01-30 11:10:00,148.13,148.41,148.11,148.15,12360.0,147.3311,147.6096,147.3112,147.351,12360.0
2023-01-30 11:15:00,148.12,148.63,148.12,148.63,14951.0,147.3211,147.8284,147.3211,147.8284,14951.0
2023-01-30 11:20:00,148.68,148.8,148.31,148.33,18539.0,147.8781,147.9975,147.5101,147.53,18539.0
2023-01-30 11:25:00,148.34,148.34,148.05,148.16,15825.0,147.54,147.54,147.2515,147.3609,15825.0
2023-01-30 11:30:00,148.17,148.57,148.17,148.57,8000.0,147.3709,147.7687,147.3709,147.7687,8000.0
2023-01-30 11:35:00,148.47,148.66,148.26,148.38,8565.0,147.6693,147.8582,147.4604,147.5797,8565.0
2023-01-30 11:40:00,148.42,148.46,147.87,147.92,11614.0,147.6195,147.6593,147.0725,147.1222,11614.0
2023-01-30 11:45:00,147.93,148.17,147.79,148.05,10237.0,147.1322,147.3709,146.9929,147.2515,10237.0
2023-01-30 11:50:00,148.06,148.2,147.71,147.74,8512.0,147.2615,147.4007,146.9133,146.9432,8512.0
2023-01-30 11:55:00,147.76,148.28,147.56,148.27,5100.0,146.9631,147.4803,146.7642,147.4703,5100.0
2023-01-30 12:00:00,148.27,148.55,148.14,148.41,8825.0,147.4703,147.7488,147.341,147.6096,8825.0
2023-01-30 12:05:00,148.44,148.64,148.36,148.36,9584.0,147.6394,147.8383,147.5598,147.5598,9584.0
2023-01-30 12:10:00,148.35,148.45,148.11,148.44,5780.0,147.5499,147.6494,147.3112,147.6394,5780.0
2023-01-30 12:15:00,148.44,148.46,147.87,147.89,8618.0,147.6394,147.6593,147.0725,147.0924,8618.0
2023-01-30 12:20:00,147.96,148.09,147.76,148.08,8150.0,147.162,147.2913,146.9631,147.2814,8150.0
2023-01-30 12:25:00,148.08,148.08,147.71,148.05,10179.0,147.2814,147.2814,146.9133,147.2515,10179.0
2023-01-30 12:30:00,148.0,148.08,147.88,147.97,7239.0,147.2018,147.2814,147.0824,147.1719,7239.0
2023-01-30 12:35:00,147.96,148.09,147.88,147.96,5933.0,147.162,147.2913,147.0824,147.162,5933.0
2023-01-30 12:40:00,147.93,148.22,147.91,148.19,7981.0,147.1322,147.4206,147.1123,147.3908,7981.0
2023-01-30 12:45:00,148.19,148.19,147.85,147.85,7162.0,147.3908,147.3908,147.0526,147.0526,7162.0
2023-01-30 12:50:00,147.84,147.99,147.73,147.92,6626.0,147.0426,147.1918,146.9332,147.1222,6626.0
2023-01-30 12:55:00,147.9,148.07,147.89,148.07,5647.0,147.1023,147.2714,147.0924,147.2714,5647.0
2023-01-30 13:00:00,147.98,148.15,147.83,148.15,6400.0,147.1819,147.351,147.0327,147.351,6400.0
2023-01-30 13:05:00,148.15,148.23,148.04,148.18,7901.0,147.351,147.4305,147.2416,147.3808,7901.0
2023-01-30 13:10:00,148.18,148.18,148.0,148.14,4800.0,147.3808,147.3808,147.2018,147.341,4800.0
2023-01-30 13:15:00,148.14,148.6,148.11,148.52,11151.0,147.341,147.7985,147.3112,147.719,11151.0
2023-01-30 13:20:00,148.5,148.61,148.48,148.6,10103.0,147.6991,147.8085,147.6792,147.7985,10103.0
2023-01-30 13:25:00,148.6,148.65,148.31,148.41,13247.0,147.7985,147.8483,147.5101,147.6096,13247.0
2023-01-30 13:30:00,148.4,148.52,148.19,148.48,8787.0,147.5996,147.719,147.3908,147.6792,8787.0
2023-01-30 13:35:00,148.49,148.49,148.16,148.27,8152.0,147.6891,147.6891,147.3609,147.4703,8152.0
2023-01-30 13:40:00,148.27,148.27,148.07,148.12,11963.0,147.4703,147.4703,147.2714,147.3211,11963.0
2023-01-30 13:45:00,148.11,148.17,147.94,148.16,5612.0,147.3112,147.3709,147.1421,147.3609,5612.0
2023-01-30 13:50:00,148.15,148.21,147.95,148.12,13333.0,147.351,147.4107,147.1521,147.3211,13333.0
2023-01-30 13:55:00,148.04,148.26,147.97,148.23,7253.0,147.2416,147.4604,147.1719,147.4305,7253.0
2023-01-30 14:00:00,148.24,148.44,148.19,148.35,8325.0,147.4405,147.6394,147.3908,147.5499,8325.0
2023-01-30 14:05:00,148.35,148.41,148.04,148.05,7306.0,147.5499,147.6096,147.2416,147.2515,7306.0
2023-01-30 14:10:00,148.07,148.13,147.98,148.09,7041.0,147.2714,147.3311,147.1819,147.2913,7041.0
2023-01-30 14:15:00,148.08,148.12,147.7,147.79,8716.0,147.2814,147.3211,146.9034,146.9929,8716.0
2023-01-30 14:20:00,147.79,147.93,147.67,147.78,5894.0,146.9929,147.1322,146.8736,146.983,5894.0
2023-01-30 14:25:00,147.78,147.89,147.71,147.71,7038.0,146.983,147.0924,146.9133,146.9133,7038.0
2023-01-30 14:30:00,147.69,147.81,147.52,147.69,8647.0,146.8935,147.0128,146.7244,146.8935,8647.0
2023-01-30 14:35:00,147.64,147.86,147.63,147.8,9826.0,146.8437,147.0625,146.8338,147.0029,9826.0
2023-01-30 14:40:00,147.83,147.86,147.46,147.58,13899.0,147.0327,147.0625,146.6647,146.7841,13899.0
2023-01-30 14:45:00,147.62,147.65,147.49,147.62,10631.0,146.8238,146.8537,146.6945,146.8238,10631.0
2023-01-30 14:50:00,147.64,147.67,147.38,147.65,12000.0,146.8437,146.8736,146.5851,146.8537,12000.0
2023-01-30 14:55:00,147.59,147.85,147.5,147.83,14030.0,146.794,147.0526,146.7045,147.0327,14030.0
2023-01-30 15:00:00,147.83,148.14,147.78,148.04,11283.0,147.0327,147.341,146.983,147.2416,11283.0
2023-01-30 15:05:00,148.03,148.14,147.85,147.94,12413.0,147.2316,147.341,147.0526,147.1421,12413.0
2023-01-30 15:10:00,147.93,148.0,147.76,147.76,12376.0,147.1322,147.2018,146.9631,146.9631,12376.0
2023-01-30 15:15:00,147.78,147.78,147.57,147.75,9861.0,146.983,146.983,146.7741,146.9531,9861.0
2023-01-30 15:20:00,147.75,147.84,147.59,147.61,13292.0,146.9531,147.0426,146.794,146.8139,13292.0
2023-01-30 15:25:00,147.59,147.68,147.49,147.54,12395.0,146.794,146.8835,146.6945,146.7443,12395.0
2023-01-30 15:30:00,147.55,147.67,147.39,147.54,15400.0,146.7542,146.8736,146.5951,146.7443,15400.0
2023-01-30 15:35:00,147.54,147.76,147.51,147.7,18360.0,146.7443,146.9631,146.7144,146.9034,18360.0
2023-01-30 15:40:00,147.77,147.92,147.77,147.84,18041.0,146.973,147.1222,146.973,147.0426,18041.0
2023-01-30 15:45:00,147.85,147.98,147.28,147.39,24378.0,147.0526,147.1819,146.4857,146.5951,24378.0
2023-01-30 15:50:00,147.39,147.58,147.02,147.02,34648.0,146.5951,146.7841,146.2271,146.2271,34648.0
2023-01-30 15:55:00,147.1,147.14,146.96,147.07,43611.0,146.3066,146.3464,146.1674,146.2768,43611.0
2023-01-31 09:30:00,147.96,149.86,147.94,149.67,27540.0,147.162,149.0518,147.1421,148.8628,27540.0
2023-01-31 09:35:00,149.74,149.74,148.7,148.75,21721.0,148.9324,148.9324,147.898,147.9477,21721.0
2023-01-31 09:40:00,148.56,149.41,148.36,148.93,12340.0,147.7588,148.6042,147.5598,148.1268,12340.0
2023-01-31 09:45:00,148.86,149.34,148.86,149.27,9419.0,148.0571,148.5346,148.0571,148.4649,9419.0
2023-01-31 09:50:00,149.4,149.63,148.85,148.99,8756.0,148.5942,148.823,148.0472,148.1864,8756.0
2023-01-31 09:55:00,148.96,149.05,148.37,148.37,12856.0,148.1566,148.2461,147.5698,147.5698,12856.0
2023-01-31 10:00:00,148.47,148.52,147.87,147.87,13112.0,147.6693,147.719,147.0725,147.0725,13112.0
2023-01-31 10:05:00,147.91,148.28,147.58,147.63,13046.0,147.1123,147.4803,146.7841,146.8338,13046.0
2023-01-31 10:10:00,147.89,148.35,147.89,147.94,13476.0,147.0924,147.5499,147.0924,147.1421,13476.0
2023-01-31 10:15:00,148.0,148.15,147.79,148.06,10139.0,147.2018,147.351,146.9929,147.2615,10139.0
2023-01-31 10:20:00,148.04,148.46,147.89,148.1,13311.0,147.2416,147.6593,147.0924,147.3012,13311.0
2023-01-31 10:25:00,148.13,148.4,148.07,148.38,11911.0,147.3311,147.5996,147.2714,147.5797,11911.0
2023-01-31 10:30:00,148.36,148.48,148.1,148.18,17187.0,147.5598,147.6792,147.3012,147.3808,17187.0
2023-01-31 10:35:00,148.18,148.19,147.93,147.93,15252.0,147.3808,147.3908,147.1322,147.1322,15252.0
2023-01-31 10:40:00,147.93,148.15,147.85,148.1,12849.0,147.1322,147.351,147.0526,147.3012,12849.0
2023-01-31 10:45:00,148.09,148.34,147.93,148.08,18317.0,147.2913,147.54,147.1322,147.2814,18317.0
2023-01-31 10:50:00,148.05,148.16,147.66,148.02,14082.0,147.2515,147.3609,146.8636,147.2217,14082.0
2023-01-31 10:55:00,148.03,148.33,148.0,148.27,6187.0,147.2316,147.53,147.2018,147.4703,6187.0
2023-01-31 11:00:00,148.34,148.43,148.07,148.1,10593.0,147.54,147.6295,147.2714,147.3012,10593.0
2023-01-31 11:05:00,148.1,148.24,147.9,148.24,16750.0,147.3012,147.4405,147.1023,147.4405,16750.0
2023-01-31 11:10:00,148.21,148.21,147.86,147.98,11158.0,147.4107,147.4107,147.0625,147.1819,11158.0
2023-01-31 11:15:00,148.02,148.25,147.88,148.04,8389.0,147.2217,147.4504,147.0824,147.2416,8389.0
2023-01-31 11:20:00,148.04,148.27,148.01,148.08,8255.0,147.2416,147.4703,147.2117,147.2814,8255.0
2023-01-31 11:25:00,148.09,148.1,147.89,147.98,12745.0,147.2913,147.3012,147.0924,147.1819,12745.0
2023-01-31 11:30:00,147.97,148.33,147.96,148.09,17153.0,147.1719,147.53,147.162,147.2913,17153.0
2023-01-31 11:35:00,148.1,148.25,148.05,148.08,16822.0,147.3012,147.4504,147.2515,147.2814,16822.0
2023-01-31 11:40:00,148.1,148.21,147.98,147.99,11275.0,147.3012,147.4107,147.1819,147.1918,11275.0
2023-01-31 11:45:00,147.99,148.1,147.93,147.99,15833.0,147.1918,147.3012,147.1322,147.1918,15833.0
2023-01-31 11:50:00,148.0,148.12,147.88,148.07,13713.0,147.2018,147.3211,147.0824,147.2714,13713.0
2023-01-31 11:55:00,148.07,148.16,148.01,148.11,14330.0,147.2714,147.3609,147.2117,147.3112,14330.0
2023-01-31 12:00:00,148.13,148.17,147.77,147.97,12489.0,147.3311,147.3709,146.973,147.1719,12489.0
2023-01-31 12:05:00,147.99,148.03,147.76,147.96,12386.0,147.1918,147.2316,146.9631,147.162,12386.0
2023-01-31 12:10:00,147.97,148.07,147.91,148.0,5600.0,147.1719,147.2714,147.1123,147.2018,5600.0
2023-01-31 12:15:00,148.01,148.14,147.94,148.04,10005.0,147.2117,147.341,147.1421,147.2416,10005.0
2023-01-31 12:20:00,148.05,148.06,147.54,147.72,20495.0,147.2515,147.2615,146.7443,146.9233,20495.0
2023-01-31 12:25:00,147.74,147.9,147.74,147.79,3799.0,146.9432,147.1023,146.9432,146.9929,3799.0
2023-01-31 12:30:00,147.77,147.88,147.53,147.65,8824.0,146.973,147.0824,146.7343,146.8537,8824.0
2023-01-31 12:35:00,147.66,147.97,147.57,147.96,10790.0,146.8636,147.1719,146.7741,147.162,10790.0
2023-01-31 12:40:00,147.92,148.12,147.87,148.03,17396.0,147.1222,147.3211,147.0725,147.2316,17396.0
2023-01-31 12:45:00,148.03,148.11,147.94,147.96,14999.0,147.2316,147.3112,147.1421,147.162,14999.0
2023-01-31 12:50:00,148.01,148.26,148.01,148.26,17006.0,147.2117,147.4604,147.2117,147.4604,17006.0
2023-01-31 12:55:00,148.28,148.33,148.14,148.23,8131.0,147.4803,147.53,147.341,147.4305,8131.0
2023-01-31 13:00:00,148.24,148.24,148.04,148.18,9040.0,147.4405,147.4405,147.2416,147.3808,9040.0
2023-01-31 13:05:00,148.17,148.28,147.94,148.23,11510.0,147.3709,147.4803,147.1421,147.4305,11510.0
2023-01-31 13:10:00,148.24,148.3,148.09,148.14,7286.0,147.4405,147.5002,147.2913,147.341,7286.0
2023-01-31 13:15:00,148.17,148.27,148.09,148.18,6865.0,147.3709,147.4703,147.2913,147.3808,6865.0
2023-01-31 13:20:00,148.19,148.26,147.88,147.9,7888.0,147.3908,147.4604,147.0824,147.1023,7888.0
2023-01-31 13:25:00,147.89,147.91,147.64,147.67,46401.0,147.0924,147.1123,146.8437,146.8736,46401.0
2023-01-31 13:30:00,147.67,148.21,147.63,148.21,17573.0,146.8736,147.4107,146.8338,147.4107,17573.0
2023-01-31 13:35:00,148.28,148.34,148.13,148.29,7080.0,147.4803,147.54,147.3311,147.4902,7080.0
2023-01-31 13:40:00,148.29,148.68,148.29,148.65,11657.0,147.4902,147.8781,147.4902,147.8483,11657.0
2023-01-31 13:45:00,148.69,148.77,148.53,148.56,17500.0,147.8881,147.9676,147.7289,147.7588,17500.0
2023-01-31 13:50:00,148.58,148.7,148.56,148.69,8071.0,147.7787,147.898,147.7588,147.8881,8071.0
2023-01-31 13:55:00,148.72,148.76,148.57,148.58,9507.0,147.9179,147.9577,147.7687,147.7787,9507.0
2023-01-31 14:00:00,148.57,148.85,148.49,148.51,11491.0,147.7687,148.0472,147.6891,147.709,11491.0
2023-01-31 14:05:00,148.52,148.81,148.48,148.81,15719.0,147.719,148.0074,147.6792,148.0074,15719.0
2023-01-31 14:10:00,148.81,148.92,148.77,148.88,14295.0,148.0074,148.1168,147.9676,148.077,14295.0
2023-01-31 14:15:00,148.87,148.98,148.76,148.91,12932.0,148.0671,148.1765,147.9577,148.1069,12932.0
2023-01-31 14:20:00,148.9,149.0,148.77,148.93,9045.0,148.0969,148.1964,147.9676,148.1268,9045.0
2023-01-31 14:25:00,148.91,149.09,148.85,148.86,4807.0,148.1069,148.2859,148.0472,148.0571,4807.0
2023-01-31 14:30:00,148.86,148.88,148.73,148.75,8565.0,148.0571,148.077,147.9278,147.9477,8565.0
2023-01-31 14:35:00,148.79,148.82,148.55,148.64,10011.0,147.9875,148.0174,147.7488,147.8383,10011.0
2023-01-31 14:40:00,148.69,148.95,148.59,148.91,8277.0,147.8881,148.1467,147.7886,148.1069,8277.0
2023-01-31 14:45:00,148.88,149.0,148.74,148.9,12788.0,148.077,148.1964,147.9378,148.0969,12788.0
2023-01-31 14:50:00,148.91,149.09,148.88,148.9,6206.0,148.1069,148.2859,148.077,148.0969,6206.0
2023-01-31 14:55:00,148.93,148.98,148.8,148.84,8682.0,148.1268,148.1765,147.9975,148.0373,8682.0
2023-01-31 15:00:00,148.83,149.14,148.81,149.07,14752.0,148.0273,148.3356,148.0074,148.266,14752.0
2023-01-31 15:05:00,149.07,149.25,149.05,149.15,14502.0,148.266,148.445,148.2461,148.3456,14502.0
2023-01-31 15:10:00,149.09,149.18,148.53,148.56,12391.0,148.2859,148.3754,147.7289,147.7588,12391.0
2023-01-31 15:15:00,148.54,148.6,148.29,148.34,8499.0,147.7389,147.7985,147.4902,147.54,8499.0
2023-01-31 15:20:00,148.35,148.48,148.35,148.44,7674.0,147.5499,147.6792,147.5499,147.6394,7674.0
2023-01-31 15:25:00,148.43,148.48,148.23,148.23,7900.0,147.6295,147.6792,147.4305,147.4305,7900.0
2023-01-31 15:30:00,148.25,148.5,148.25,148.48,12415.0,147.4504,147.6991,147.4504,147.6792,12415.0
2023-01-31 15:35:00,148.47,148.59,148.42,148.51,10695.0,147.6693,147.7886,147.6195,147.709,10695.0
2023-01-31 15:40:00,148.51,148.68,148.51,148.63,13519.0,147.709,147.8781,147.709,147.8284,13519.0
2023-01-31 15:45:00,148.66,148.68,148.41,148.45,16649.0,147.8582,147.8781,147.6096,147.6494,16649.0
2023-01-31 15:50:00,148.5,148.82,148.45,148.82,43111.0,147.6991,148.0174,147.6494,148.0174,43111.0
2023-01-31 15:55:00,148.8,149.0,148.58,148.96,42401.0,147.9975,148.1964,147.7787,148.1566,42401.0
2023-02-01 09:30:00,148.0,148.95,147.81,148.1,44023.0,147.2018,148.1467,147.0128,147.3012,44023.0
2023-02-01 09:35:00,148.06,148.29,147.77,148.16,26079.0,147.2615,147.4902,146.973,147.3609,26079.0
2023-02-01 09:40:00,148.07,148.17,147.86,147.89,15255.0,147.2714,147.3709,147.0625,147.0924,15255.0
2023-02-01 09:45:00,147.69,147.69,147.07,147.63,18233.0,146.8935,146.8935,146.2768,146.8338,18233.0
2023-02-01 09:50:00,147.63,147.86,147.52,147.8,25519.0,146.8338,147.0625,146.7244,147.0029,25519.0
2023-02-01 09:55:00,147.81,147.93,147.55,147.61,25694.0,147.0128,147.1322,146.7542,146.8139,25694.0
2023-02-01 10:00:00,147.66,148.37,147.44,147.82,26519.0,146.8636,147.5698,146.6448,147.0228,26519.0
2023-02-01 10:05:00,147.86,148.64,147.83,148.6,13227.0,147.0625,147.8383,147.0327,147.7985,13227.0
2023-02-01 10:10:00,148.59,149.37,148.54,149.34,13833.0,147.7886,148.5644,147.7389,148.5346,13833.0
2023-02-01 10:15:00,149.31,149.59,149.24,149.43,19229.0,148.5047,148.7832,148.4351,148.6241,19229.0
2023-02-01 10:20:00,149.43,149.58,149.0,149.43,20567.0,148.6241,148.7733,148.1964,148.6241,20567.0
2023-02-01 10:25:00,149.47,149.55,149.12,149.3,15199.0,148.6639,148.7434,148.3157,148.4948,15199.0
2023-02-01 10:30:00,149.37,149.8,149.33,149.56,17220.0,148.5644,148.9921,148.5246,148.7534,17220.0
2023-02-01 10:35:00,149.55,149.88,149.51,149.58,21739.0,148.7434,149.0716,148.7036,148.7733,21739.0
2023-02-01 10:40:00,149.55,149.98,149.51,149.59,19472.0,148.7434,149.1711,148.7036,148.7832,19472.0
2023-02-01 10:45:00,149.58,149.74,149.5,149.56,19388.0,148.7733,148.9324,148.6937,148.7534,19388.0
2023-02-01 10:50:00,149.56,149.56,149.03,149.24,24630.0,148.7534,148.7534,148.2262,148.4351,24630.0
2023-02-01 10:55:00,149.24,149.26,148.74,148.76,15770.0,148.4351,148.455,147.9378,147.9577,15770.0
2023-02-01 11:00:00,148.76,149.03,148.61,148.88,18177.0,147.9577,148.2262,147.8085,148.077,18177.0
2023-02-01 11:05:00,148.89,149.09,148.8,148.93,15790.0,148.087,148.2859,147.9975,148.1268,15790.0
2023-02-01 11:10:00,148.91,148.95,148.56,148.58,15117.0,148.1069,148.1467,147.7588,147.7787,15117.0
2023-02-01 11:15:00,148.61,148.67,148.21,148.22,18664.0,147.8085,147.8682,147.4107,147.4206,18664.0
2023-02-01 11:20:00,148.2,148.63,148.17,148.56,20826.0,147.4007,147.8284,147.3709,147.7588,20826.0
2023-02-01 11:25:00,148.53,148.78,148.53,148.7,16483.0,147.7289,147.9776,147.7289,147.898,16483.0
2023-02-01 11:30:00,148.63,148.81,148.49,148.75,10639.0,147.8284,148.0074,147.6891,147.9477,10639.0
2023-02-01 11:35:00,148.82,148.82,148.52,148.77,11637.0,148.0174,148.0174,147.719,147.9676,11637.0
2023-02-01 11:40:00,148.76,148.92,148.73,148.78,6863.0,147.9577,148.1168,147.9278,147.9776,6863.0
2023-02-01 11:45:00,148.85,148.89,148.75,148.88,10890.0,148.0472,148.087,147.9477,148.077,10890.0
2023-02-01 11:50:00,148.88,148.94,148.7,148.75,10605.0,148.077,148.1367,147.898,147.9477,10605.0
2023-02-01 11:55:00,148.73,148.81,148.56,148.74,10356.0,147.9278,148.0074,147.7588,147.9378,10356.0
2023-02-01 12:00:00,148.76,148.94,148.73,148.89,10711.0,147.9577,148.1367,147.9278,148.087,10711.0
2023-02-01 12:05:00,148.88,148.88,148.71,148.76,8948.0,148.077,148.077,147.908,147.9577,8948.0
2023-02-01 12:10:00,148.77,148.94,148.69,148.94,9928.0,147.9676,148.1367,147.8881,148.1367,9928.0
2023-02-01 12:15:00,148.97,149.06,148.75,148.96,13273.0,148.1666,148.2561,147.9477,148.1566,13273.0
2023-02-01 12:20:00,148.88,149.13,148.74,149.13,13026.0,148.077,148.3257,147.9378,148.3257,13026.0
2023-02-01 12:25:00,149.14,149.33,149.1,149.21,7914.0,148.3356,148.5246,148.2959,148.4053,7914.0
2023-02-01 12:30:00,149.22,149.31,149.11,149.2,10012.0,148.4152,148.5047,148.3058,148.3953,10012.0
2023-02-01 12:35:00,149.21,149.45,149.2,149.41,7310.0,148.4053,148.644,148.3953,148.6042,7310.0
2023-02-01 12:40:00,149.44,149.45,149.34,149.44,5698.0,148.634,148.644,148.5346,148.634,5698.0
2023-02-01 12:45:00,149.43,149.45,149.18,149.18,9359.0,148.6241,148.644,148.3754,148.3754,9359.0
2023-02-01 12:50:00,149.17,149.19,149.04,149.17,6950.0,148.3655,148.3854,148.2362,148.3655,6950.0
2023-02-01 12:55:00,149.19,149.19,148.94,149.02,8088.0,148.3854,148.3854,148.1367,148.2163,8088.0
2023-02-01 13:00:00,149.02,149.13,148.85,149.13,8711.0,148.2163,148.3257,148.0472,148.3257,8711.0
2023-02-01 13:05:00,149.14,149.32,149.09,149.16,12868.0,148.3356,148.5147,148.2859,148.3555,12868.0
2023-02-01 13:10:00,149.17,149.51,149.17,149.45,14182.0,148.3655,148.7036,148.3655,148.644,14182.0
2023-02-01 13:15:00,149.43,149.53,149.28,149.36,14010.0,148.6241,148.7235,148.4749,148.5545,14010.0
2023-02-01 13:20:00,149.41,149.6,149.39,149.39,11798.0,148.6042,148.7932,148.5843,148.5843,11798.0
2023-02-01 13:25:00,149.39,149.61,149.37,149.61,19736.0,148.5843,148.8031,148.5644,148.8031,19736.0
2023-02-01 13:30:00,149.62,149.69,149.36,149.66,14818.0,148.813,148.8827,148.5545,148.8528,14818.0
2023-02-01 13:35:00,149.66,149.66,149.46,149.47,10547.0,148.8528,148.8528,148.6539,148.6639,10547.0
2023-02-01 13:40:00,149.48,149.63,149.38,149.55,9184.0,148.6738,148.823,148.5743,148.7434,9184.0
2023-02-01 13:45:00,149.55,149.55,149.15,149.24,7879.0,148.7434,148.7434,148.3456,148.4351,7879.0
2023-02-01 13:50:00,149.21,149.21,148.76,148.88,12543.0,148.4053,148.4053,147.9577,148.077,12543.0
2023-02-01 13:55:00,148.87,149.45,148.78,149.14,11111.0,148.0671,148.644,147.9776,148.3356,11111.0
2023-02-01 14:00:00,148.9,149.47,148.58,149.13,20712.0,148.0969,148.6639,147.7787,148.3257,20712.0
2023-02-01 14:05:00,149.16,150.21,149.15,150.07,27257.0,148.3555,149.3999,148.3456,149.2606,27257.0
2023-02-01 14:10:00,150.12,150.57,150.09,150.51,17720.0,149.3104,149.7579,149.2805,149.6982,17720.0
2023-02-01 14:15:00,150.53,150.71,150.07,150.35,16249.0,149.7181,149.8972,149.2606,149.5391,16249.0
2023-02-01 14:20:00,150.4,150.7,150.38,150.48,15697.0,149.5888,149.8872,149.5689,149.6684,15697.0
2023-02-01 14:25:00,150.45,150.47,149.81,149.81,15111.0,149.6386,149.6585,149.002,149.002,15111.0
2023-02-01 14:30:00,149.81,149.89,148.46,148.9,20265.0,149.002,149.0816,147.6593,148.0969,20265.0
2023-02-01 14:35:00,148.92,151.07,148.91,150.97,18202.0,148.1168,150.2552,148.1069,150.1558,18202.0
2023-02-01 14:40:00,151.0,151.75,150.69,151.75,26953.0,150.1856,150.9316,149.8773,150.9316,26953.0
2023-02-01 14:45:00,151.68,152.33,151.38,151.61,18915.0,150.8619,151.5084,150.5636,150.7923,18915.0
2023-02-01 14:50:00,151.64,152.28,151.64,152.21,28800.0,150.8222,151.4587,150.8222,151.3891,28800.0
2023-02-01 14:55:00,152.24,152.4,151.67,151.78,18306.0,151.4189,151.5781,150.852,150.9614,18306.0
2023-02-01 15:00:00,151.95,152.42,151.76,152.23,16278.0,151.1305,151.5979,150.9415,151.409,16278.0
2023-02-01 15:05:00,152.24,153.26,152.24,153.13,30036.0,151.4189,152.4334,151.4189,152.3041,30036.0
2023-02-01 15:10:00,153.09,153.14,152.56,152.65,27035.0,152.2643,152.3141,151.7372,151.8267,27035.0
2023-02-01 15:15:00,152.64,152.67,151.9,152.28,22657.0,151.8168,151.8466,151.0808,151.4587,22657.0
2023-02-01 15:20:00,152.31,152.65,152.25,152.42,19339.0,151.4885,151.8267,151.4289,151.5979,19339.0
2023-02-01 15:25:00,152.44,152.46,152.16,152.34,22132.0,151.6178,151.6377,151.3393,151.5184,22132.0
2023-02-01 15:30:00,152.29,152.68,152.24,152.53,25890.0,151.4686,151.8565,151.4189,151.7074,25890.0
2023-02-01 15:35:00,152.58,153.31,152.58,153.21,28933.0,151.7571,152.4831,151.7571,152.3837,28933.0
2023-02-01 15:40:00,153.15,153.37,152.93,153.26,38192.0,152.324,152.5428,152.1052,152.4334,38192.0
2023-02-01 15:45:00,153.34,153.56,153.23,153.4,51873.0,152.513,152.7318,152.4036,152.5727,51873.0
2023-02-01 15:50:00,153.37,153.39,152.88,153.12,69558.0,152.5428,152.5627,152.0555,152.2942,69558.0
2023-02-01 15:55:00,153.13,153.42,152.81,153.1,56714.0,152.3041,152.5926,151.9858,152.2743,56714.0
2023-02-02 09:30:00,183.38,184.59,180.22,180.76,361731.0,182.391,183.5944,179.248,179.7851,361731.0
2023-02-02 09:35:00,180.75,182.0,180.17,180.94,180480.0,179.7752,181.0184,179.1983,179.9641,180480.0
2023-02-02 09:40:00,180.9,182.26,180.85,181.71,213264.0,179.9243,181.277,179.8746,180.73,213264.0
2023-02-02 09:45:00,181.69,183.49,181.57,182.88,222658.0,180.7101,182.5004,180.5907,181.8937,222658.0
2023-02-02 09:50:00,182.85,183.13,181.81,182.36,112502.0,181.8638,182.1423,180.8294,181.3765,112502.0
2023-02-02 09:55:00,182.18,183.46,182.13,183.13,130360.0,181.1974,182.4705,181.1477,182.1423,130360.0
2023-02-02 10:00:00,183.16,183.34,181.83,182.06,108369.0,182.1722,182.3512,180.8493,181.0781,108369.0
2023-02-02 10:05:00,182.06,183.48,181.81,183.0,102713.0,181.0781,182.4904,180.8294,182.013,102713.0
2023-02-02 10:10:00,182.96,184.18,182.87,184.03,105315.0,181.9732,183.1867,181.8837,183.0375,105315.0
2023-02-02 10:15:00,184.07,185.56,183.68,185.28,110120.0,183.0772,184.5592,182.6894,184.2807,110120.0
2023-02-02 10:20:00,185.31,188.22,185.28,187.61,110567.0,184.3106,187.2049,184.2807,186.5982,110567.0
2023-02-02 10:25:00,187.66,189.15,187.49,188.47,134445.0,186.6479,188.1298,186.4788,187.4535,134445.0
2023-02-02 10:30:00,188.5,190.0,188.14,189.04,117904.0,187.4834,188.9753,187.1253,188.0204,117904.0
2023-02-02 10:35:00,188.99,189.5,188.3,189.25,89950.0,187.9707,188.478,187.2844,188.2293,89950.0
2023-02-02 10:40:00,189.25,190.18,188.54,188.72,106467.0,188.2293,189.1543,187.5231,187.7022,106467.0
2023-02-02 10:45:00,188.73,189.83,188.12,189.6,68790.0,187.7121,188.8062,187.1054,188.5774,68790.0
2023-02-02 10:50:00,189.69,190.32,189.27,189.95,67556.0,188.6669,189.2935,188.2492,188.9255,67556.0
2023-02-02 10:55:00,190.01,190.19,189.1,189.23,45599.0,188.9852,189.1642,188.0801,188.2094,45599.0
2023-02-02 11:00:00,189.23,191.31,189.02,191.23,68918.0,188.2094,190.2782,188.0006,190.1986,68918.0
2023-02-02 11:05:00,191.19,193.0,191.19,192.35,144777.0,190.1588,191.9591,190.1588,191.3126,144777.0
2023-02-02 11:10:00,192.29,192.34,189.85,190.25,56015.0,191.2529,191.3026,188.8261,189.2239,56015.0
2023-02-02 11:15:00,190.31,190.39,189.11,189.35,54380.0,189.2836,189.3632,188.0901,188.3288,54380.0
2023-02-02 11:20:00,189.26,191.0,189.22,190.8,40734.0,188.2393,189.9699,188.1995,189.7709,40734.0
2023-02-02 11:25:00,190.81,191.5,190.03,190.14,46673.0,189.7809,190.4672,189.0051,189.1145,46673.0
2023-02-02 11:30:00,190.11,190.25,189.37,189.41,38791.0,189.0847,189.2239,188.3487,188.3884,38791.0
2023-02-02 11:35:00,189.43,190.56,189.36,189.55,41434.0,188.4083,189.5322,188.3387,188.5277,41434.0
2023-02-02 11:40:00,189.62,189.88,188.28,188.4,63603.0,188.5973,188.8559,187.2645,187.3839,63603.0
2023-02-02 11:45:00,188.52,189.3,188.35,189.08,50751.0,187.5032,188.279,187.3342,188.0602,50751.0
2023-02-02 11:50:00,189.14,189.44,188.48,188.82,32153.0,188.1199,188.4183,187.4635,187.8016,32153.0
2023-02-02 11:55:00,188.88,189.64,188.75,188.79,26398.0,187.8613,188.6172,187.732,187.7718,26398.0
2023-02-02 12:00:00,188.83,189.72,188.81,189.65,37580.0,187.8116,188.6968,187.7917,188.6272,37580.0
2023-02-02 12:05:00,189.63,190.22,189.39,189.73,25957.0,188.6073,189.1941,188.3686,188.7067,25957.0
2023-02-02 12:10:00,189.72,190.61,189.71,190.47,33058.0,188.6968,189.582,188.6868,189.4427,33058.0
2023-02-02 12:15:00,190.42,190.42,189.78,190.11,18760.0,189.393,189.393,188.7565,189.0847,18760.0
2023-02-02 12:20:00,190.13,190.3,189.56,190.3,26335.0,189.1046,189.2736,188.5376,189.2736,26335.0
2023-02-02 12:25:00,190.3,191.5,190.06,191.43,28916.0,189.2736,190.4672,189.0349,190.3976,28916.0
2023-02-02 12:30:00,191.44,192.61,191.29,192.6,33699.0,190.4075,191.5712,190.2583,191.5612,33699.0
2023-02-02 12:35:00,192.5,192.82,192.1,192.55,35595.0,191.4618,191.7801,191.0639,191.5115,35595.0
2023-02-02 12:40:00,192.45,192.52,191.78,191.98,74673.0,191.4121,191.4817,190.7457,190.9446,74673.0
2023-02-02 12:45:00,191.99,192.39,191.18,191.64,22973.0,190.9545,191.3524,190.1489,190.6064,22973.0
2023-02-02 12:50:00,191.63,192.28,191.27,192.2,13193.0,190.5965,191.243,190.2384,191.1634,13193.0
2023-02-02 12:55:00,192.2,192.35,192.01,192.32,15827.0,191.1634,191.3126,190.9744,191.2828,15827.0
2023-02-02 13:00:00,192.37,193.3,192.37,193.21,33715.0,191.3325,192.2575,191.3325,192.168,33715.0
2023-02-02 13:05:00,193.2,193.23,192.4,193.16,25503.0,192.158,192.1878,191.3623,192.1182,25503.0
2023-02-02 13:10:00,193.18,193.23,192.78,193.16,27658.0,192.1381,192.1878,191.7403,192.1182,27658.0
2023-02-02 13:15:00,193.18,193.26,192.87,192.98,20802.0,192.1381,192.2177,191.8298,191.9392,20802.0
2023-02-02 13:20:00,193.0,194.41,192.76,194.29,64628.0,191.9591,193.3615,191.7204,193.2421,64628.0
2023-02-02 13:25:00,194.29,195.75,194.29,195.64,52389.0,193.2421,194.6943,193.2421,194.5848,52389.0
2023-02-02 13:30:00,195.71,197.11,195.04,197.0,62151.0,194.6545,196.0469,193.9881,195.9375,62151.0
2023-02-02 13:35:00,197.05,197.05,195.71,195.86,52568.0,195.9872,195.9872,194.6545,194.8037,52568.0
2023-02-02 13:40:00,195.88,196.77,195.88,196.2,34921.0,194.8236,195.7088,194.8236,195.1418,34921.0
2023-02-02 13:45:00,196.18,196.36,195.56,196.23,48055.0,195.1219,195.301,194.5053,195.1717,48055.0
2023-02-02 13:50:00,196.19,196.36,195.9,195.94,19970.0,195.1319,195.301,194.8434,194.8832,19970.0
2023-02-02 13:55:00,195.9,195.94,195.12,195.62,47271.0,194.8434,194.8832,194.0677,194.565,47271.0
2023-02-02 14:00:00,195.61,195.61,194.58,194.61,30718.0,194.555,194.555,193.5306,193.5604,30718.0
2023-02-02 14:05:00,194.62,194.87,193.9,193.97,38500.0,193.5703,193.819,192.8542,192.9239,38500.0
2023-02-02 14:10:00,193.99,194.0,192.94,193.11,43927.0,192.9437,192.9537,191.8994,192.0685,43927.0
2023-02-02 14:15:00,193.12,193.68,192.71,193.27,59933.0,192.0784,192.6354,191.6706,192.2276,59933.0
2023-02-02 14:20:00,193.19,193.24,191.94,192.03,54628.0,192.1481,192.1978,190.9048,190.9943,54628.0
2023-02-02 14:25:00,192.0,192.74,191.87,192.13,38331.0,190.9645,191.7005,190.8352,191.0938,38331.0
2023-02-02 14:30:00,192.1,192.34,191.07,191.28,41917.0,191.0639,191.3026,190.0395,190.2484,41917.0
2023-02-02 14:35:00,191.17,191.78,190.49,191.38,35646.0,190.139,190.7457,189.4626,190.3478,35646.0
2023-02-02 14:40:00,191.33,191.65,190.83,191.1,34147.0,190.2981,190.6164,189.8008,190.0693,34147.0
2023-02-02 14:45:00,191.16,191.19,189.8,190.53,46047.0,190.129,190.1588,188.7763,189.5024,46047.0
2023-02-02 14:50:00,190.45,191.0,190.22,190.79,31475.0,189.4228,189.9699,189.1941,189.761,31475.0
2023-02-02 14:55:00,190.82,190.82,188.66,188.73,43795.0,189.7908,189.7908,187.6425,187.7121,43795.0
2023-02-02 15:00:00,188.59,188.71,187.19,187.45,51436.0,187.5729,187.6922,186.1804,186.439,51436.0
2023-02-02 15:05:00,187.53,188.01,186.25,187.16,58972.0,186.5186,186.996,185.2455,186.1506,58972.0
2023-02-02 15:10:00,187.1,188.39,186.97,188.39,42847.0,186.0909,187.3739,185.9616,187.3739,42847.0
2023-02-02 15:15:00,188.38,189.22,187.65,189.05,55790.0,187.364,188.1995,186.6379,188.0304,55790.0
2023-02-02 15:20:00,189.0,189.9,188.79,189.78,62653.0,187.9807,188.8758,187.7718,188.7565,62653.0
2023-02-02 15:25:00,189.75,190.0,188.67,188.93,71755.0,188.7266,188.9753,187.6524,187.911,71755.0
2023-02-02 15:30:00,188.95,189.0,188.54,188.84,65145.0,187.9309,187.9807,187.5231,187.8215,65145.0
2023-02-02 15:35:00,188.86,188.9,187.43,187.49,66378.0,187.8414,187.8812,186.4191,186.4788,66378.0
2023-02-02 15:40:00,187.53,187.78,186.69,187.22,65044.0,186.5186,186.7672,185.6831,186.2103,65044.0
2023-02-02 15:45:00,187.28,187.51,186.82,187.01,54793.0,186.2699,186.4987,185.8124,186.0014,54793.0
2023-02-02 15:50:00,187.01,188.29,186.75,188.15,148071.0,186.0014,187.2745,185.7428,187.1352,148071.0
2023-02-02 15:55:00,188.12,188.84,187.91,188.78,89114.0,187.1054,187.8215,186.8965,187.7618,89114.0
2023-02-03 09:30:00,183.43,187.75,183.13,187.75,120833.0,182.4407,186.7374,182.1423,186.7374,120833.0
2023-02-03 09:35:00,187.77,191.79,186.91,191.7,167589.0,186.7573,190.7556,185.9019,190.6661,167589.0
2023-02-03 09:40:00,191.52,191.88,189.71,191.24,120105.0,190.4871,190.8451,188.6868,190.2086,120105.0
2023-02-03 09:45:00,191.25,193.8,190.61,193.79,75922.0,190.2185,192.7548,189.582,192.7448,75922.0
2023-02-03 09:50:00,193.88,196.62,193.63,196.6,124155.0,192.8343,195.5596,192.5857,195.5397,124155.0
2023-02-03 09:55:00,196.6,196.75,193.59,193.85,72581.0,195.5397,195.6889,192.5459,192.8045,72581.0
2023-02-03 10:00:00,193.95,194.05,191.84,191.91,76370.0,192.904,193.0034,190.8053,190.875,76370.0
2023-02-03 10:05:00,191.9,192.04,191.12,191.51,41735.0,190.865,191.0043,190.0892,190.4771,41735.0
2023-02-03 10:10:00,191.49,191.49,189.4,190.59,75009.0,190.4572,190.4572,188.3785,189.5621,75009.0
2023-02-03 10:15:00,190.89,192.81,190.35,191.66,56052.0,189.8605,191.7701,189.3234,190.6263,56052.0
2023-02-03 10:20:00,191.62,192.76,191.57,192.38,39096.0,190.5865,191.7204,190.5368,191.3424,39096.0
2023-02-03 10:25:00,192.41,192.61,189.03,189.03,51437.0,191.3723,191.5712,188.0105,188.0105,51437.0
2023-02-03 10:30:00,188.92,190.41,188.19,190.41,66294.0,187.9011,189.3831,187.175,189.3831,66294.0
2023-02-03 10:35:00,190.47,191.88,189.78,191.84,38207.0,189.4427,190.8451,188.7565,190.8053,38207.0
2023-02-03 10:40:00,191.94,192.14,190.92,190.94,35031.0,190.9048,191.1037,189.8903,189.9102,35031.0
2023-02-03 10:45:00,190.93,192.82,190.93,192.63,34177.0,189.9002,191.7801,189.9002,191.5911,34177.0
2023-02-03 10:50:00,192.55,192.55,191.7,192.0,23651.0,191.5115,191.5115,190.6661,190.9645,23651.0
2023-02-03 10:55:00,191.86,192.04,190.94,191.31,29547.0,190.8252,191.0043,189.9102,190.2782,29547.0
2023-02-03 11:00:00,191.32,192.73,191.28,192.39,24919.0,190.2881,191.6905,190.2484,191.3524,24919.0
2023-02-03 11:05:00,192.36,192.95,192.1,192.17,36381.0,191.3225,191.9094,191.0639,191.1336,36381.0
2023-02-03 11:10:00,192.18,193.11,191.96,192.9,37815.0,191.1435,192.0685,190.9247,191.8596,37815.0
2023-02-03 11:15:00,192.95,192.99,191.56,191.87,20661.0,191.9094,191.9491,190.5269,190.8352,20661.0
2023-02-03 11:20:00,191.85,192.67,191.64,192.61,16283.0,190.8153,191.6309,190.6064,191.5712,16283.0
2023-02-03 11:25:00,192.67,192.8,192.06,192.61,18900.0,191.6309,191.7602,191.0242,191.5712,18900.0
2023-02-03 11:30:00,192.66,194.3,192.6,194.28,34539.0,191.6209,193.2521,191.5612,193.2322,34539.0
2023-02-03 11:35:00,194.28,194.6,193.75,194.17,26144.0,193.2322,193.5505,192.705,193.1228,26144.0
2023-02-03 11:40:00,194.27,194.68,193.87,193.96,49984.0,193.2222,193.63,192.8244,192.9139,49984.0
2023-02-03 11:45:00,194.0,194.18,192.81,192.81,21587.0,192.9537,193.1327,191.7701,191.7701,21587.0
2023-02-03 11:50:00,192.81,193.43,192.72,193.02,16102.0,191.7701,192.3868,191.6806,191.979,16102.0
2023-02-03 11:55:00,193.06,193.62,192.4,192.5,14543.0,192.0188,192.5757,191.3623,191.4618,14543.0
2023-02-03 12:00:00,192.48,192.93,192.12,192.68,12957.0,191.4419,191.8895,191.0838,191.6408,12957.0
2023-02-03 12:05:00,192.66,193.23,192.23,192.99,17419.0,191.6209,192.1878,191.1932,191.9491,17419.0
2023-02-03 12:10:00,193.0,194.0,192.88,193.66,13250.0,191.9591,192.9537,191.8397,192.6155,13250.0
2023-02-03 12:15:00,193.65,193.68,192.96,193.49,16240.0,192.6056,192.6354,191.9193,192.4464,16240.0
2023-02-03 12:20:00,193.44,193.86,193.14,193.81,15757.0,192.3967,192.8144,192.0983,192.7647,15757.0
2023-02-03 12:25:00,193.77,194.56,193.66,194.04,27826.0,192.7249,193.5107,192.6155,192.9935,27826.0
2023-02-03 12:30:00,194.05,194.51,193.84,194.45,17895.0,193.0034,193.4609,192.7946,193.4013,17895.0
2023-02-03 12:35:00,194.44,194.76,194.42,194.68,17077.0,193.3913,193.7096,193.3714,193.63,17077.0
2023-02-03 12:40:00,194.68,194.8,193.76,193.81,19069.0,193.63,193.7494,192.715,192.7647,19069.0
2023-02-03 12:45:00,193.82,194.3,193.0,193.3,21292.0,192.7747,193.2521,191.9591,192.2575,21292.0
2023-02-03 12:50:00,193.24,193.4,192.69,193.11,12662.0,192.1978,192.3569,191.6508,192.0685,12662.0
2023-02-03 12:55:00,193.11,193.12,191.57,191.71,25371.0,192.0685,192.0784,190.5368,190.676,25371.0
2023-02-03 13:00:00,191.69,192.03,191.36,191.59,15720.0,190.6561,190.9943,190.3279,190.5567,15720.0
2023-02-03 13:05:00,191.76,191.98,190.38,190.38,17304.0,190.7258,190.9446,189.3532,189.3532,17304.0
2023-02-03 13:10:00,190.46,190.46,189.68,190.22,32634.0,189.4328,189.4328,188.657,189.1941,32634.0
2023-02-03 13:15:00,190.21,190.47,189.56,190.13,32723.0,189.1841,189.4427,188.5376,189.1046,32723.0
2023-02-03 13:20:00,190.14,190.53,190.01,190.21,17205.0,189.1145,189.5024,188.9852,189.1841,17205.0
2023-02-03 13:25:00,190.21,190.4,189.77,189.89,13218.0,189.1841,189.3731,188.7465,188.8659,13218.0
2023-02-03 13:30:00,189.86,189.88,189.0,189.18,22393.0,188.836,188.8559,187.9807,188.1597,22393.0
2023-02-03 13:35:00,189.23,190.33,189.14,190.29,22657.0,188.2094,189.3035,188.1199,189.2637,22657.0
2023-02-03 13:40:00,190.34,190.34,189.47,189.74,18613.0,189.3134,189.3134,188.4481,188.7167,18613.0
2023-02-03 13:45:00,189.73,190.33,189.16,190.03,22439.0,188.7067,189.3035,188.1398,189.0051,22439.0
2023-02-03 13:50:00,190.08,190.66,190.08,190.61,28503.0,189.0548,189.6317,189.0548,189.582,28503.0
2023-02-03 13:55:00,190.56,190.61,189.62,189.76,28523.0,189.5322,189.582,188.5973,188.7366,28523.0
2023-02-03 14:00:00,189.74,189.91,188.72,188.74,24757.0,188.7167,188.8858,187.7022,187.7221,24757.0
2023-02-03 14:05:00,188.73,189.19,188.38,188.91,25581.0,187.7121,188.1696,187.364,187.8911,25581.0
2023-02-03 14:10:00,188.98,188.98,188.5,188.69,20607.0,187.9608,187.9608,187.4834,187.6723,20607.0
2023-02-03 14:15:00,188.66,188.79,188.33,188.79,28869.0,187.6425,187.7718,187.3143,187.7718,28869.0
2023-02-03 14:20:00,188.8,189.73,188.76,189.04,31671.0,187.7817,188.7067,187.742,188.0204,31671.0
2023-02-03 14:25:00,189.07,189.37,189.05,189.31,21298.0,188.0503,188.3487,188.0304,188.289,21298.0
2023-02-03 14:30:00,189.27,189.39,188.66,189.08,25359.0,188.2492,188.3686,187.6425,188.0602,25359.0
2023-02-03 14:35:00,189.09,189.66,189.06,189.59,21159.0,188.0702,188.6371,188.0403,188.5675,21159.0
2023-02-03 14:40:00,189.6,189.61,188.82,189.16,21373.0,188.5774,188.5874,187.8016,188.1398,21373.0
2023-02-03 14:45:00,189.07,189.15,188.91,188.98,18290.0,188.0503,188.1298,187.8911,187.9608,18290.0
2023-02-03 14:50:00,188.93,189.03,188.36,188.38,25068.0,187.911,188.0105,187.3441,187.364,25068.0
2023-02-03 14:55:00,188.4,188.53,187.5,187.61,35200.0,187.3839,187.5132,186.4887,186.5982,35200.0
2023-02-03 15:00:00,187.49,187.65,187.16,187.65,33703.0,186.4788,186.6379,186.1506,186.6379,33703.0
2023-02-03 15:05:00,187.64,187.88,187.33,187.72,21001.0,186.628,186.8667,186.3197,186.7076,21001.0
2023-02-03 15:10:00,187.72,187.96,187.43,187.9,30015.0,186.7076,186.9463,186.4191,186.8866,30015.0
2023-02-03 15:15:00,187.9,188.75,187.74,188.35,29068.0,186.8866,187.732,186.7275,187.3342,29068.0
2023-02-03 15:20:00,188.38,188.46,188.02,188.25,23185.0,187.364,187.4436,187.0059,187.2347,23185.0
2023-02-03 15:25:00,188.26,188.44,187.83,187.88,25706.0,187.2446,187.4237,186.817,186.8667,25706.0
2023-02-03 15:30:00,187.95,188.13,187.45,187.5,26538.0,186.9363,187.1154,186.439,186.4887,26538.0
2023-02-03 15:35:00,187.47,187.5,186.94,187.32,34157.0,186.4589,186.4887,185.9318,186.3097,34157.0
2023-02-03 15:40:00,187.31,187.82,187.22,187.22,35956.0,186.2998,186.807,186.2103,186.2103,35956.0
2023-02-03 15:45:00,187.22,187.38,186.45,186.58,46000.0,186.2103,186.3694,185.4444,185.5737,46000.0
2023-02-03 15:50:00,186.59,187.75,186.32,187.34,62114.0,185.5837,186.7374,185.3151,186.3296,62114.0
2023-02-03 15:55:00,187.3,187.34,186.45,186.52,51840.0,186.2898,186.3296,185.4444,185.514,51840.0
2023-02-06 09:30:00,186.5,189.0,185.9,188.91,107883.0,185.4941,187.9807,184.8974,187.8911,107883.0
2023-02-06 09:35:00,188.93,190.37,188.59,189.7,136511.0,187.911,189.3433,187.5729,188.6769,136511.0
2023-02-06 09:40:00,189.46,190.45,188.9,190.12,93350.0,188.4382,189.4228,187.8812,189.0946,93350.0
2023-02-06 09:45:00,189.97,190.7,189.15,189.65,44430.0,188.9454,189.6715,188.1298,188.6272,44430.0
2023-02-06 09:50:00,189.62,189.62,188.09,188.4,33802.0,188.5973,188.5973,187.0756,187.3839,33802.0
2023-02-06 09:55:00,188.48,189.15,188.1,189.13,30238.0,187.4635,188.1298,187.0855,188.11,30238.0
2023-02-06 10:00:00,189.17,190.0,188.99,189.51,43644.0,188.1497,188.9753,187.9707,188.4879,43644.0
2023-02-06 10:05:00,189.48,189.63,189.05,189.62,32314.0,188.4581,188.6073,188.0304,188.5973,32314.0
2023-02-06 10:10:00,189.62,189.66,188.37,189.31,33956.0,188.5973,188.6371,187.3541,188.289,33956.0
2023-02-06 10:15:00,189.36,189.38,188.0,188.13,33043.0,188.3387,188.3586,186.9861,187.1154,33043.0
2023-02-06 10:20:00,188.13,188.13,187.14,187.73,30350.0,187.1154,187.1154,186.1307,186.7175,30350.0
2023-02-06 10:25:00,187.71,188.0,187.3,187.43,21016.0,186.6976,186.9861,186.2898,186.4191,21016.0
2023-02-06 10:30:00,187.47,187.48,186.57,187.41,31655.0,186.4589,186.4689,185.5638,186.3992,31655.0
2023-02-06 10:35:00,187.45,187.45,186.2,186.31,17535.0,186.439,186.439,185.1958,185.3052,17535.0
2023-02-06 10:40:00,186.28,187.37,186.09,187.33,24793.0,185.2753,186.3594,185.0864,186.3197,24793.0
2023-02-06 10:45:00,187.35,188.39,187.14,188.18,48530.0,186.3396,187.3739,186.1307,187.1651,48530.0
2023-02-06 10:50:00,188.28,188.57,187.96,188.0,29890.0,187.2645,187.553,186.9463,186.9861,29890.0
2023-02-06 10:55:00,187.98,189.0,187.98,188.9,35143.0,186.9662,187.9807,186.9662,187.8812,35143.0
2023-02-06 11:00:00,188.99,189.1,188.08,188.09,30787.0,187.9707,188.0801,187.0656,187.0756,30787.0
2023-02-06 11:05:00,188.08,188.94,188.08,188.23,25512.0,187.0656,187.921,187.0656,187.2148,25512.0
2023-02-06 11:10:00,188.28,188.56,187.78,187.85,21213.0,187.2645,187.543,186.7672,186.8369,21213.0
2023-02-06 11:15:00,187.95,188.47,187.6,188.27,21343.0,186.9363,187.4535,186.5882,187.2546,21343.0
2023-02-06 11:20:00,188.19,188.24,187.53,187.97,19711.0,187.175,187.2248,186.5186,186.9562,19711.0
2023-02-06 11:25:00,188.03,188.89,187.83,188.8,25428.0,187.0159,187.8713,186.817,187.7817,25428.0
2023-02-06 11:30:00,188.82,188.97,187.9,187.91,27896.0,187.8016,187.9508,186.8866,186.8965,27896.0
2023-02-06 11:35:00,187.8,187.88,187.35,187.51,27969.0,186.7871,186.8667,186.3396,186.4987,27969.0
2023-02-06 11:40:00,187.49,188.0,187.39,187.71,22425.0,186.4788,186.9861,186.3793,186.6976,22425.0
2023-02-06 11:45:00,187.71,187.95,187.49,187.53,18874.0,186.6976,186.9363,186.4788,186.5186,18874.0
2023-02-06 11:50:00,187.52,188.45,187.33,187.87,23036.0,186.5086,187.4336,186.3197,186.8568,23036.0
2023-02-06 11:55:00,187.85,187.85,187.2,187.44,15633.0,186.8369,186.8369,186.1904,186.4291,15633.0
2023-02-06 12:00:00,187.61,187.61,187.14,187.18,17095.0,186.5982,186.5982,186.1307,186.1705,17095.0
2023-02-06 12:05:00,187.17,187.64,187.14,187.27,15933.0,186.1605,186.628,186.1307,186.26,15933.0
2023-02-06 12:10:00,187.29,187.55,187.16,187.4,15720.0,186.2799,186.5385,186.1506,186.3893,15720.0
2023-02-06 12:15:00,187.46,187.47,186.71,186.71,21051.0,186.449,186.4589,185.703,185.703,21051.0
2023-02-06 12:20:00,186.76,186.96,186.43,186.81,16784.0,185.7527,185.9517,185.4245,185.8025,16784.0
2023-02-06 12:25:00,186.8,186.98,186.49,186.55,14218.0,185.7925,185.9716,185.4842,185.5439,14218.0
2023-02-06 12:30:00,186.75,187.11,186.62,187.03,18250.0,185.7428,186.1009,185.6135,186.0213,18250.0
2023-02-06 12:35:00,187.03,187.56,187.03,187.55,13679.0,186.0213,186.5484,186.0213,186.5385,13679.0
2023-02-06 12:40:00,187.54,187.82,187.3,187.4,16606.0,186.5285,186.807,186.2898,186.3893,16606.0
2023-02-06 12:45:00,187.43,187.98,187.43,187.82,17524.0,186.4191,186.9662,186.4191,186.807,17524.0
2023-02-06 12:50:00,187.84,188.0,187.67,187.88,11664.0,186.8269,186.9861,186.6578,186.8667,11664.0
2023-02-06 12:55:00,187.89,188.11,187.51,187.54,15954.0,186.8766,187.0955,186.4987,186.5285,15954.0
2023-02-06 13:00:00,187.57,187.6,186.93,186.99,13482.0,186.5584,186.5882,185.9218,185.9815,13482.0
2023-02-06 13:05:00,186.98,187.26,186.46,186.82,13691.0,185.9716,186.25,185.4544,185.8124,13691.0
2023-02-06 13:10:00,186.88,187.1,185.85,187.07,21554.0,185.8721,186.0909,184.8476,186.0611,21554.0
2023-02-06 13:15:00,187.08,187.4,187.07,187.38,10479.0,186.071,186.3893,186.0611,186.3694,10479.0
2023-02-06 13:20:00,187.43,187.56,187.14,187.14,11275.0,186.4191,186.5484,186.1307,186.1307,11275.0
2023-02-06 13:25:00,187.13,187.25,186.85,186.88,9681.0,186.1207,186.2401,185.8423,185.8721,9681.0
2023-02-06 13:30:00,186.91,187.19,186.91,187.03,10065.0,185.9019,186.1804,185.9019,186.0213,10065.0
2023-02-06 13:35:00,187.03,187.28,186.85,187.1,11373.0,186.0213,186.2699,185.8423,186.0909,11373.0
2023-02-06 13:40:00,187.1,187.1,186.61,186.97,6957.0,186.0909,186.0909,185.6035,185.9616,6957.0
2023-02-06 13:45:00,187.01,187.24,186.94,187.09,9060.0,186.0014,186.2302,185.9318,186.081,9060.0
2023-02-06 13:50:00,187.08,187.29,186.73,186.84,9988.0,186.071,186.2799,185.7229,185.8323,9988.0
2023-02-06 13:55:00,186.86,187.18,186.79,187.08,15185.0,185.8522,186.1705,185.7826,186.071,15185.0
2023-02-06 14:00:00,187.08,187.6,187.07,187.48,28017.0,186.071,186.5882,186.0611,186.4689,28017.0
2023-02-06 14:05:00,187.48,188.09,187.35,187.92,14850.0,186.4689,187.0756,186.3396,186.9065,14850.0
2023-02-06 14:10:00,187.98,188.39,187.98,188.16,12865.0,186.9662,187.3739,186.9662,187.1452,12865.0
2023-02-06 14:15:00,188.09,188.38,188.01,188.03,10491.0,187.0756,187.364,186.996,187.0159,10491.0
2023-02-06 14:20:00,188.03,188.26,187.82,187.89,14478.0,187.0159,187.2446,186.807,186.8766,14478.0
2023-02-06 14:25:00,187.92,188.04,187.8,188.04,17673.0,186.9065,187.0258,186.7871,187.0258,17673.0
2023-02-06 14:30:00,188.03,188.06,187.71,187.74,20280.0,187.0159,187.0457,186.6976,186.7275,20280.0
2023-02-06 14:35:00,187.73,187.92,187.15,187.3,10132.0,186.7175,186.9065,186.1406,186.2898,10132.0
2023-02-06 14:40:00,187.27,187.38,187.02,187.22,15045.0,186.26,186.3694,186.0113,186.2103,15045.0
2023-02-06 14:45:00,187.18,187.19,186.75,186.96,21311.0,186.1705,186.1804,185.7428,185.9517,21311.0
2023-02-06 14:50:00,186.97,187.14,186.74,187.09,17464.0,185.9616,186.1307,185.7328,186.081,17464.0
2023-02-06 14:55:00,187.09,187.09,186.57,186.6,9823.0,186.081,186.081,185.5638,185.5936,9823.0
2023-02-06 15:00:00,186.58,186.65,186.3,186.43,16536.0,185.5737,185.6433,185.2952,185.4245,16536.0
2023-02-06 15:05:00,186.44,186.45,185.86,186.12,24936.0,185.4345,185.4444,184.8576,185.1162,24936.0
2023-02-06 15:10:00,186.11,186.11,185.55,185.72,24253.0,185.1062,185.1062,184.5493,184.7183,24253.0
2023-02-06 15:15:00,185.73,186.19,185.6,186.07,22984.0,184.7283,185.1858,184.599,185.0665,22984.0
2023-02-06 15:20:00,186.1,186.38,185.79,185.83,22155.0,185.0963,185.3748,184.788,184.8278,22155.0
2023-02-06 15:25:00,185.83,186.05,185.82,185.86,23321.0,184.8278,185.0466,184.8178,184.8576,23321.0
2023-02-06 15:30:00,185.86,186.31,185.59,186.14,31056.0,184.8576,185.3052,184.589,185.1361,31056.0
2023-02-06 15:35:00,186.17,186.56,186.16,186.28,18067.0,185.1659,185.5538,185.156,185.2753,18067.0
2023-02-06 15:40:00,186.28,186.31,185.96,186.13,15639.0,185.2753,185.3052,184.9571,185.1261,15639.0
2023-02-06 15:45:00,186.14,186.18,185.71,185.74,16316.0,185.1361,185.1759,184.7084,184.7382,16316.0
2023-02-06 15:50:00,185.87,186.62,185.68,186.54,39492.0,184.8675,185.6135,184.6786,185.5339,39492.0
2023-02-06 15:55:00,186.62,186.62,185.9,186.03,38973.0,185.6135,185.6135,184.8974,185.0267,38973.0
2023-02-07 09:30:00,185.93,186.13,184.9,185.14,38942.0,184.9272,185.1261,183.9028,184.1415,38942.0
2023-02-07 09:35:00,185.09,186.01,184.46,185.4,77412.0,184.0917,185.0068,183.4651,184.4001,77412.0
2023-02-07 09:40:00,185.49,186.29,185.17,186.29,17962.0,184.4896,185.2853,184.1713,185.2853,17962.0
2023-02-07 09:45:00,186.16,186.49,185.29,186.4,18705.0,185.156,185.4842,184.2907,185.3947,18705.0
2023-02-07 09:50:00,186.42,187.31,185.82,185.82,20857.0,185.4146,186.2998,184.8178,184.8178,20857.0
2023-02-07 09:55:00,186.11,186.45,185.92,186.11,16845.0,185.1062,185.4444,184.9173,185.1062,16845.0
2023-02-07 10:00:00,186.15,187.0,185.91,186.99,36593.0,185.146,185.9914,184.9073,185.9815,36593.0
2023-02-07 10:05:00,187.0,187.81,186.97,187.28,76379.0,185.9914,186.7971,185.9616,186.2699,76379.0
2023-02-07 10:10:00,187.22,188.09,186.79,187.79,29314.0,186.2103,187.0756,185.7826,186.7772,29314.0
2023-02-07 10:15:00,188.08,188.71,187.65,188.57,34158.0,187.0656,187.6922,186.6379,187.553,34158.0
2023-02-07 10:20:00,188.68,189.11,188.35,188.54,35824.0,187.6624,188.0901,187.3342,187.5231,35824.0
2023-02-07 10:25:00,188.6,188.68,187.74,187.92,30772.0,187.5828,187.6624,186.7275,186.9065,30772.0
2023-02-07 10:30:00,187.99,188.5,187.6,188.3,35142.0,186.9761,187.4834,186.5882,187.2844,35142.0
2023-02-07 10:35:00,188.3,188.62,187.67,188.45,28055.0,187.2844,187.6027,186.6578,187.4336,28055.0
2023-02-07 10:40:00,188.44,188.55,187.95,188.48,18043.0,187.4237,187.5331,186.9363,187.4635,18043.0
2023-02-07 10:45:00,188.38,188.46,188.01,188.02,14911.0,187.364,187.4436,186.996,187.0059,14911.0
2023-02-07 10:50:00,188.25,188.51,187.61,187.69,21268.0,187.2347,187.4933,186.5982,186.6777,21268.0
2023-02-07 10:55:00,187.68,188.18,187.68,187.92,18207.0,186.6678,187.1651,186.6678,186.9065,18207.0
2023-02-07 11:00:00,187.98,188.12,187.74,187.8,14994.0,186.9662,187.1054,186.7275,186.7871,14994.0
2023-02-07 11:05:00,187.81,188.44,187.81,188.27,17257.0,186.7971,187.4237,186.7971,187.2546,17257.0
2023-02-07 11:10:00,188.28,188.43,187.92,187.99,7742.0,187.2645,187.4137,186.9065,186.9761,7742.0
2023-02-07 11:15:00,188.01,188.23,187.73,187.96,7026.0,186.996,187.2148,186.7175,186.9463,7026.0
2023-02-07 11:20:00,188.0,188.5,187.88,188.38,11073.0,186.9861,187.4834,186.8667,187.364,11073.0
2023-02-07 11:25:00,188.35,189.01,188.34,188.97,15562.0,187.3342,187.9906,187.3242,187.9508,15562.0
2023-02-07 11:30:00,189.11,189.84,188.88,189.51,22966.0,188.0901,188.8161,187.8613,188.4879,22966.0
2023-02-07 11:35:00,189.56,189.82,189.45,189.71,22901.0,188.5376,188.7962,188.4282,188.6868,22901.0
2023-02-07 11:40:00,189.69,190.7,189.54,190.37,40805.0,188.6669,189.6715,188.5177,189.3433,40805.0
2023-02-07 11:45:00,190.42,190.99,190.21,190.42,98482.0,189.393,189.9599,189.1841,189.393,98482.0
2023-02-07 11:50:00,190.49,190.49,189.58,189.58,11953.0,189.4626,189.4626,188.5575,188.5575,11953.0
2023-02-07 11:55:00,189.5,189.78,188.78,188.79,13024.0,188.478,188.7565,187.7618,187.7718,13024.0
2023-02-07 12:00:00,188.74,189.35,188.64,189.06,22945.0,187.7221,188.3288,187.6226,188.0403,22945.0
2023-02-07 12:05:00,189.11,189.35,188.8,188.98,20435.0,188.0901,188.3288,187.7817,187.9608,20435.0
2023-02-07 12:10:00,189.04,189.5,188.95,189.34,16521.0,188.0204,188.478,187.9309,188.3188,16521.0
2023-02-07 12:15:00,189.33,189.4,189.05,189.31,12651.0,188.3089,188.3785,188.0304,188.289,12651.0
2023-02-07 12:20:00,189.32,189.35,188.64,188.78,12563.0,188.2989,188.3288,187.6226,187.7618,12563.0
2023-02-07 12:25:00,188.81,188.81,187.89,188.02,11460.0,187.7917,187.7917,186.8766,187.0059,11460.0
2023-02-07 12:30:00,187.97,188.4,187.97,188.36,7583.0,186.9562,187.3839,186.9562,187.3441,7583.0
2023-02-07 12:35:00,188.32,188.73,188.29,188.47,18262.0,187.3043,187.7121,187.2745,187.4535,18262.0
2023-02-07 12:40:00,188.49,189.9,188.46,189.9,35771.0,187.4734,188.8758,187.4436,188.8758,35771.0
2023-02-07 12:45:00,189.85,191.72,189.75,191.71,43901.0,188.8261,190.686,188.7266,190.676,43901.0
2023-02-07 12:50:00,191.86,192.66,191.45,192.37,31896.0,190.8252,191.6209,190.4174,191.3325,31896.0
2023-02-07 12:55:00,192.51,193.75,192.39,192.89,37421.0,191.4717,192.705,191.3524,191.8497,37421.0
2023-02-07 13:00:00,193.0,193.18,191.18,191.24,53611.0,191.9591,192.1381,190.1489,190.2086,53611.0
2023-02-07 13:05:00,191.4,191.8,190.86,191.04,19452.0,190.3677,190.7656,189.8306,190.0097,19452.0
2023-02-07 13:10:00,191.09,191.33,189.8,189.8,24173.0,190.0594,190.2981,188.7763,188.7763,24173.0
2023-02-07 13:15:00,189.8,190.15,188.89,190.09,24770.0,188.7763,189.1245,187.8713,189.0648,24770.0
2023-02-07 13:20:00,190.06,190.08,189.28,189.54,14666.0,189.0349,189.0548,188.2591,188.5177,14666.0
2023-02-07 13:25:00,189.47,190.03,187.92,188.0,26032.0,188.4481,189.0051,186.9065,186.9861,26032.0
2023-02-07 13:30:00,187.91,188.29,187.2,187.2,28179.0,186.8965,187.2745,186.1904,186.1904,28179.0
2023-02-07 13:35:00,187.2,188.02,187.2,187.77,19484.0,186.1904,187.0059,186.1904,186.7573,19484.0
2023-02-07 13:40:00,187.95,188.9,187.8,187.96,20589.0,186.9363,187.8812,186.7871,186.9463,20589.0
2023-02-07 13:45:00,187.86,188.18,187.54,187.85,17625.0,186.8468,187.1651,186.5285,186.8369,17625.0
2023-02-07 13:50:00,187.87,188.57,187.63,188.46,12140.0,186.8568,187.553,186.618,187.4436,12140.0
2023-02-07 13:55:00,188.6,188.72,188.09,188.38,10910.0,187.5828,187.7022,187.0756,187.364,10910.0
2023-02-07 14:00:00,188.37,189.79,188.33,189.58,18392.0,187.3541,188.7664,187.3143,188.5575,18392.0
2023-02-07 14:05:00,189.57,190.04,189.49,189.51,34986.0,188.5476,189.015,188.468,188.4879,34986.0
2023-02-07 14:10:00,189.49,189.83,189.36,189.74,15525.0,188.468,188.8062,188.3387,188.7167,15525.0
2023-02-07 14:15:00,189.78,190.22,189.78,190.17,16147.0,188.7565,189.1941,188.7565,189.1443,16147.0
2023-02-07 14:20:00,190.2,190.33,189.53,190.13,12200.0,189.1742,189.3035,188.5078,189.1046,12200.0
2023-02-07 14:25:00,190.2,190.32,189.55,189.68,12099.0,189.1742,189.2935,188.5277,188.657,12099.0
2023-02-07 14:30:00,189.71,191.04,189.58,190.56,27149.0,188.6868,190.0097,188.5575,189.5322,27149.0
2023-02-07 14:35:00,190.59,190.95,190.55,190.75,11150.0,189.5621,189.9201,189.5223,189.7212,11150.0
2023-02-07 14:40:00,190.74,191.27,190.42,190.51,31976.0,189.7113,190.2384,189.393,189.4825,31976.0
2023-02-07 14:45:00,190.56,190.93,190.56,190.71,14423.0,189.5322,189.9002,189.5322,189.6814,14423.0
2023-02-07 14:50:00,190.73,191.2,190.55,191.02,13955.0,189.7013,190.1688,189.5223,189.9898,13955.0
2023-02-07 14:55:00,190.93,191.06,190.75,190.94,30854.0,189.9002,190.0295,189.7212,189.9102,30854.0
2023-02-07 15:00:00,190.95,191.36,190.84,190.84,35058.0,189.9201,190.3279,189.8107,189.8107,35058.0
2023-02-07 15:05:00,190.9,190.98,189.77,189.94,22339.0,189.8704,189.95,188.7465,188.9156,22339.0
2023-02-07 15:10:00,189.99,190.41,189.92,190.0,25395.0,188.9653,189.3831,188.8957,188.9753,25395.0
2023-02-07 15:15:00,190.15,190.52,190.1,190.25,19696.0,189.1245,189.4925,189.0747,189.2239,19696.0
2023-02-07 15:20:00,190.32,190.79,190.16,190.59,15947.0,189.2935,189.761,189.1344,189.5621,15947.0
2023-02-07 15:25:00,190.68,191.03,190.55,190.98,21242.0,189.6516,189.9997,189.5223,189.95,21242.0
2023-02-07 15:30:00,191.0,191.35,190.83,191.21,21902.0,189.9699,190.318,189.8008,190.1787,21902.0
2023-02-07 15:35:00,191.29,191.64,191.07,191.64,25018.0,190.2583,190.6064,190.0395,190.6064,25018.0
2023-02-07 15:40:00,191.63,192.04,191.45,191.52,25410.0,190.5965,191.0043,190.4174,190.4871,25410.0
2023-02-07 15:45:00,191.56,191.93,191.5,191.56,15303.0,190.5269,190.8949,190.4672,190.5269,15303.0
2023-02-07 15:50:00,191.77,192.66,191.77,192.66,36141.0,190.7357,191.6209,190.7357,191.6209,36141.0
2023-02-07 15:55:00,192.65,192.65,191.41,191.62,34090.0,191.611,191.611,190.3777,190.5865,34090.0
2023-02-08 09:30:00,190.21,190.8,188.82,189.35,85345.0,189.1841,189.7709,187.8016,188.3288,85345.0
2023-02-08 09:35:00,189.55,190.35,189.39,189.94,69275.0,188.5277,189.3234,188.3686,188.9156,69275.0
2023-02-08 09:40:00,189.9,190.0,188.55,188.95,57086.0,188.8758,188.9753,187.5331,187.9309,57086.0
2023-02-08 09:45:00,188.95,189.02,187.78,188.52,63666.0,187.9309,188.0006,186.7672,187.5032,63666.0
2023-02-08 09:50:00,188.46,188.51,187.2,187.3,38689.0,187.4436,187.4933,186.1904,186.2898,38689.0
2023-02-08 09:55:00,187.34,187.59,186.7,187.31,49528.0,186.3296,186.5783,185.6931,186.2998,49528.0
2023-02-08 10:00:00,187.23,187.23,186.27,186.95,42322.0,186.2202,186.2202,185.2654,185.9417,42322.0
2023-02-08 10:05:00,186.92,188.12,186.82,188.05,77664.0,185.9119,187.1054,185.8124,187.0358,77664.0
2023-02-08 10:10:00,188.01,188.21,187.54,187.68,39470.0,186.996,187.1949,186.5285,186.6678,39470.0
2023-02-08 10:15:00,187.65,188.24,187.4,187.83,32425.0,186.6379,187.2248,186.3893,186.817,32425.0
2023-02-08 10:20:00,187.81,187.81,186.19,186.41,23981.0,186.7971,186.7971,185.1858,185.4046,23981.0
2023-02-08 10:25:00,186.43,186.52,185.41,185.57,49226.0,185.4245,185.514,184.41,184.5692,49226.0
2023-02-08 10:30:00,185.52,185.52,184.28,184.42,50884.0,184.5194,184.5194,183.2861,183.4254,50884.0
2023-02-08 10:35:00,184.43,185.41,184.11,185.2,38956.0,183.4353,184.41,183.117,184.2012,38956.0
2023-02-08 10:40:00,185.22,185.38,184.68,185.11,23202.0,184.221,184.3802,183.684,184.1116,23202.0
2023-02-08 10:45:00,185.1,185.6,184.84,185.37,29617.0,184.1017,184.599,183.8431,184.3702,29617.0
2023-02-08 10:50:00,185.26,185.59,184.98,185.38,27841.0,184.2608,184.589,183.9823,184.3802,27841.0
2023-02-08 10:55:00,185.38,185.51,184.73,184.8,26366.0,184.3802,184.5095,183.7337,183.8033,26366.0
2023-02-08 11:00:00,184.85,184.86,184.21,184.4,28688.0,183.853,183.863,183.2165,183.4055,28688.0
2023-02-08 11:05:00,184.35,184.81,184.06,184.39,18583.0,183.3557,183.8133,183.0673,183.3955,18583.0
2023-02-08 11:10:00,184.41,184.43,183.52,183.76,29140.0,183.4154,183.4353,182.5302,182.7689,29140.0
2023-02-08 11:15:00,183.75,184.65,183.54,184.38,24833.0,182.759,183.6541,182.5501,183.3856,24833.0
2023-02-08 11:20:00,184.37,184.44,183.32,183.39,24924.0,183.3756,183.4453,182.3313,182.4009,24924.0
2023-02-08 11:25:00,183.39,183.58,182.95,183.32,32143.0,182.4009,182.5899,181.9633,182.3313,32143.0
2023-02-08 11:30:00,183.28,184.13,183.28,183.95,21334.0,182.2915,183.1369,182.2915,182.9579,21334.0
2023-02-08 11:35:00,183.92,184.54,183.92,184.44,20538.0,182.9281,183.5447,182.9281,183.4453,20538.0
2023-02-08 11:40:00,184.47,184.71,184.09,184.7,16537.0,183.4751,183.7138,183.0971,183.7038,16537.0
2023-02-08 11:45:00,184.69,185.34,184.59,184.92,24184.0,183.6939,184.3404,183.5944,183.9227,24184.0
2023-02-08 11:50:00,185.0,185.07,184.6,184.99,19182.0,184.0022,184.0719,183.6044,183.9923,19182.0
2023-02-08 11:55:00,184.96,185.41,184.88,185.23,17093.0,183.9624,184.41,183.8829,184.231,17093.0
2023-02-08 12:00:00,185.19,185.3,184.77,184.83,12576.0,184.1912,184.3006,183.7735,183.8331,12576.0
2023-02-08 12:05:00,184.78,185.26,184.78,185.08,13630.0,183.7834,184.2608,183.7834,184.0818,13630.0
2023-02-08 12:10:00,185.1,185.55,185.01,185.35,10766.0,184.1017,184.5493,184.0122,184.3503,10766.0
2023-02-08 12:15:00,185.33,186.09,185.33,185.79,13991.0,184.3305,185.0864,184.3305,184.788,13991.0
2023-02-08 12:20:00,185.76,185.98,185.59,185.77,12133.0,184.7581,184.9769,184.589,184.7681,12133.0
2023-02-08 12:25:00,185.78,185.78,185.52,185.54,11770.0,184.778,184.778,184.5194,184.5393,11770.0
2023-02-08 12:30:00,185.56,186.06,185.37,185.41,21287.0,184.5592,185.0565,184.3702,184.41,21287.0
2023-02-08 12:35:00,185.38,185.44,185.05,185.14,14902.0,184.3802,184.4399,184.052,184.1415,14902.0
2023-02-08 12:40:00,185.1,185.2,184.74,185.16,11002.0,184.1017,184.2012,183.7436,184.1614,11002.0
2023-02-08 12:45:00,185.19,185.26,184.92,185.18,10423.0,184.1912,184.2608,183.9227,184.1813,10423.0
2023-02-08 12:50:00,185.22,185.39,185.03,185.04,11569.0,184.221,184.3901,184.0321,184.042,11569.0
2023-02-08 12:55:00,185.08,185.78,185.08,185.77,9169.0,184.0818,184.778,184.0818,184.7681,9169.0
2023-02-08 13:00:00,185.79,186.13,185.77,186.01,11639.0,184.788,185.1261,184.7681,185.0068,11639.0
2023-02-08 13:05:00,186.01,186.34,185.71,186.14,14665.0,185.0068,185.335,184.7084,185.1361,14665.0
2023-02-08 13:10:00,186.12,186.16,185.73,185.75,12069.0,185.1162,185.156,184.7283,184.7482,12069.0
2023-02-08 13:15:00,185.73,185.89,185.36,185.64,12258.0,184.7283,184.8874,184.3603,184.6388,12258.0
2023-02-08 13:20:00,185.54,185.86,185.46,185.72,8365.0,184.5393,184.8576,184.4598,184.7183,8365.0
2023-02-08 13:25:00,185.76,185.76,185.14,185.26,10149.0,184.7581,184.7581,184.1415,184.2608,10149.0
2023-02-08 13:30:00,185.29,185.29,184.96,185.12,11882.0,184.2907,184.2907,183.9624,184.1216,11882.0
2023-02-08 13:35:00,185.05,185.47,184.7,184.9,13799.0,184.052,184.4697,183.7038,183.9028,13799.0
2023-02-08 13:40:00,184.93,185.12,184.57,184.74,10580.0,183.9326,184.1216,183.5746,183.7436,10580.0
2023-02-08 13:45:00,184.76,184.93,184.59,184.64,13467.0,183.7635,183.9326,183.5944,183.6442,13467.0
2023-02-08 13:50:00,184.63,184.82,184.54,184.65,9060.0,183.6342,183.8232,183.5447,183.6541,9060.0
2023-02-08 13:55:00,184.67,185.19,184.62,185.03,14098.0,183.674,184.1912,183.6243,184.0321,14098.0
2023-02-08 14:00:00,185.05,185.13,184.74,185.13,13733.0,184.052,184.1315,183.7436,184.1315,13733.0
2023-02-08 14:05:00,185.14,185.35,184.94,185.17,9820.0,184.1415,184.3503,183.9426,184.1713,9820.0
2023-02-08 14:10:00,185.24,185.68,185.12,185.62,20789.0,184.2409,184.6786,184.1216,184.6189,20789.0
2023-02-08 14:15:00,185.66,185.86,185.61,185.8,10955.0,184.6587,184.8576,184.6089,184.7979,10955.0
2023-02-08 14:20:00,185.8,185.8,185.5,185.5,11445.0,184.7979,184.7979,184.4995,184.4995,11445.0
2023-02-08 14:25:00,185.47,185.58,185.38,185.51,12230.0,184.4697,184.5791,184.3802,184.5095,12230.0
2023-02-08 14:30:00,185.51,185.62,185.27,185.37,10939.0,184.5095,184.6189,184.2708,184.3702,10939.0
2023-02-08 14:35:00,185.45,185.52,185.28,185.36,10036.0,184.4498,184.5194,184.2807,184.3603,10036.0
2023-02-08 14:40:00,185.36,185.47,184.87,185.11,11465.0,184.3603,184.4697,183.8729,184.1116,11465.0
2023-02-08 14:45:00,185.13,185.21,184.87,185.03,10173.0,184.1315,184.2111,183.8729,184.0321,10173.0
2023-02-08 14:50:00,185.03,185.36,184.97,185.1,12308.0,184.0321,184.3603,183.9724,184.1017,12308.0
2023-02-08 14:55:00,185.13,185.47,185.06,185.42,7401.0,184.1315,184.4697,184.0619,184.42,7401.0
2023-02-08 15:00:00,185.39,185.45,185.09,185.09,9321.0,184.3901,184.4498,184.0917,184.0917,9321.0
2023-02-08 15:05:00,185.06,185.1,184.5,184.63,7261.0,184.0619,184.1017,183.5049,183.6342,7261.0
2023-02-08 15:10:00,184.64,184.64,184.38,184.53,8107.0,183.6442,183.6442,183.3856,183.5348,8107.0
2023-02-08 15:15:00,184.51,184.61,184.06,184.06,8928.0,183.5149,183.6143,183.0673,183.0673,8928.0
2023-02-08 15:20:00,184.16,184.36,184.1,184.26,17610.0,183.1668,183.3657,183.1071,183.2662,17610.0
2023-02-08 15:25:00,184.32,184.33,183.65,183.75,12175.0,183.3259,183.3358,182.6595,182.759,12175.0
2023-02-08 15:30:00,183.71,184.15,183.68,183.9,17518.0,182.7192,183.1568,182.6894,182.9082,17518.0
2023-02-08 15:35:00,183.91,184.47,183.91,184.42,14907.0,182.9181,183.4751,182.9181,183.4254,14907.0
2023-02-08 15:40:00,184.46,184.65,184.04,184.04,21393.0,183.4651,183.6541,183.0474,183.0474,21393.0
2023-02-08 15:45:00,184.07,184.07,183.47,183.5,13627.0,183.0772,183.0772,182.4805,182.5103,13627.0
2023-02-08 15:50:00,183.65,184.27,183.5,183.65,26403.0,182.6595,183.2762,182.5103,182.6595,26403.0
2023-02-08 15:55:00,183.68,183.68,183.35,183.43,45721.0,182.6894,182.6894,182.3611,182.4407,45721.0
2023-02-09 09:30:00,186.15,186.26,184.71,185.51,51812.0,185.146,185.2554,183.7138,184.5095,51812.0
2023-02-09 09:35:00,185.56,186.0,184.96,185.88,34511.0,184.5592,184.9968,183.9624,184.8775,34511.0
2023-02-09 09:40:00,185.9,186.65,184.66,185.11,40080.0,184.8974,185.6433,183.6641,184.1116,40080.0
2023-02-09 09:45:00,184.8,186.47,184.71,186.22,32900.0,183.8033,185.4643,183.7138,185.2157,32900.0
2023-02-09 09:50:00,186.45,186.45,185.1,185.11,62852.0,185.4444,185.4444,184.1017,184.1116,62852.0
2023-02-09 09:55:00,185.07,185.11,184.04,184.28,32796.0,184.0719,184.1116,183.0474,183.2861,32796.0
2023-02-09 10:00:00,184.31,184.55,183.61,183.82,15030.0,183.316,183.5547,182.6197,182.8286,15030.0
2023-02-09 10:05:00,183.82,184.18,183.3,183.81,45116.0,182.8286,183.1867,182.3114,182.8186,45116.0
2023-02-09 10:10:00,183.74,184.62,183.37,184.32,41885.0,182.749,183.6243,182.381,183.3259,41885.0
2023-02-09 10:15:00,184.36,184.51,183.55,184.07,25174.0,183.3657,183.5149,182.5601,183.0772,25174.0
2023-02-09 10:20:00,183.95,184.24,183.56,183.56,23404.0,182.9579,183.2463,182.57,182.57,23404.0
2023-02-09 10:25:00,183.54,183.54,181.82,181.82,46132.0,182.5501,182.5501,180.8394,180.8394,46132.0
2023-02-09 10:30:00,181.86,182.62,181.59,182.35,34505.0,180.8792,181.6351,180.6106,181.3665,34505.0
2023-02-09 10:35:00,182.35,183.12,182.35,182.94,35499.0,181.3665,182.1324,181.3665,181.9533,35499.0
2023-02-09 10:40:00,182.95,182.99,181.97,182.12,34650.0,181.9633,182.0031,180.9886,181.1378,34650.0
2023-02-09 10:45:00,182.08,183.45,182.03,183.42,23594.0,181.098,182.4606,181.0482,182.4308,23594.0
2023-02-09 10:50:00,183.41,183.48,182.96,182.96,20531.0,182.4208,182.4904,181.9732,181.9732,20531.0
2023-02-09 10:55:00,182.95,183.28,182.64,182.89,19284.0,181.9633,182.2915,181.655,181.9036,19284.0
2023-02-09 11:00:00,182.94,182.94,181.44,181.8,25946.0,181.9533,181.9533,180.4614,180.8195,25946.0
2023-02-09 11:05:00,181.74,182.31,181.47,182.02,22810.0,180.7598,181.3267,180.4913,181.0383,22810.0
2023-02-09 11:10:00,182.06,182.75,181.93,182.73,21174.0,181.0781,181.7644,180.9488,181.7445,21174.0
2023-02-09 11:15:00,182.68,182.86,182.31,182.67,17452.0,181.6947,181.8738,181.3267,181.6848,17452.0
2023-02-09 11:20:00,182.67,182.69,182.04,182.18,18896.0,181.6848,181.7047,181.0582,181.1974,18896.0
2023-02-09 11:25:00,182.21,182.6,182.03,182.46,20699.0,181.2273,181.6152,181.0482,181.4759,20699.0
2023-02-09 11:30:00,182.47,182.47,181.98,182.16,18935.0,181.4859,181.4859,180.9985,181.1775,18935.0
2023-02-09 11:35:00,182.17,182.21,181.85,182.05,18642.0,181.1875,181.2273,180.8692,181.0681,18642.0
2023-02-09 11:40:00,182.06,182.68,181.92,182.68,22450.0,181.0781,181.6947,180.9388,181.6947,22450.0
2023-02-09 11:45:00,182.75,182.77,182.15,182.15,24340.0,181.7644,181.7843,181.1676,181.1676,24340.0
2023-02-09 11:50:00,182.14,182.14,181.16,181.42,20768.0,181.1577,181.1577,180.1829,180.4415,20768.0
2023-02-09 11:55:00,181.43,182.05,181.39,181.82,17704.0,180.4515,181.0681,180.4117,180.8394,17704.0
2023-02-09 12:00:00,181.88,182.2,181.7,181.75,20231.0,180.8991,181.2173,180.72,180.7698,20231.0
2023-02-09 12:05:00,181.74,182.02,181.66,181.81,12253.0,180.7598,181.0383,180.6802,180.8294,12253.0
2023-02-09 12:10:00,181.87,182.06,181.82,181.87,12720.0,180.8891,181.0781,180.8394,180.8891,12720.0
2023-02-09 12:15:00,181.87,182.05,181.58,182.01,11040.0,180.8891,181.0681,180.6007,181.0284,11040.0
2023-02-09 12:20:00,182.05,182.13,181.77,181.8,7700.0,181.0681,181.1477,180.7897,180.8195,7700.0
2023-02-09 12:25:00,181.77,181.86,181.12,181.12,13208.0,180.7897,180.8792,180.1432,180.1432,13208.0
2023-02-09 12:30:00,181.08,181.16,180.51,180.51,17722.0,180.1034,180.1829,179.5364,179.5364,17722.0
2023-02-09 12:35:00,180.49,180.65,179.84,179.84,25572.0,179.5166,179.6757,178.8701,178.8701,25572.0
2023-02-09 12:40:00,179.83,180.42,179.61,180.39,24119.0,178.8601,179.4469,178.6413,179.4171,24119.0
2023-02-09 12:45:00,180.38,180.43,180.05,180.23,19155.0,179.4071,179.4569,179.0789,179.258,19155.0
2023-02-09 12:50:00,180.2,180.72,179.95,180.66,32422.0,179.2281,179.7453,178.9795,179.6856,32422.0
2023-02-09 12:55:00,180.65,180.98,180.33,180.5,19950.0,179.6757,180.0039,179.3574,179.5265,19950.0
2023-02-09 13:00:00,180.49,180.52,179.7,179.91,27103.0,179.5166,179.5464,178.7308,178.9397,27103.0
2023-02-09 13:05:00,179.88,180.4,179.81,180.21,10641.0,178.9098,179.427,178.8402,179.2381,10641.0
2023-02-09 13:10:00,180.26,180.26,179.76,179.78,11812.0,179.2878,179.2878,178.7905,178.8104,11812.0
2023-02-09 13:15:00,179.75,179.96,179.4,179.73,26493.0,178.7805,178.9894,178.4324,178.7607,26493.0
2023-02-09 13:20:00,179.73,180.17,179.58,179.95,15012.0,178.7607,179.1983,178.6115,178.9795,15012.0
2023-02-09 13:25:00,179.92,180.53,179.91,180.21,12570.0,178.9496,179.5563,178.9397,179.2381,12570.0
2023-02-09 13:30:00,180.19,180.43,180.04,180.15,14346.0,179.2182,179.4569,179.069,179.1784,14346.0
2023-02-09 13:35:00,180.19,180.19,179.85,179.85,11926.0,179.2182,179.2182,178.88,178.88,11926.0
2023-02-09 13:40:00,179.9,179.9,179.1,179.21,20411.0,178.9297,178.9297,178.1341,178.2435,20411.0
2023-02-09 13:45:00,179.21,179.48,178.94,179.4,18629.0,178.2435,178.512,177.9749,178.4324,18629.0
2023-02-09 13:50:00,179.39,179.42,178.81,178.81,16221.0,178.4225,178.4523,177.8456,177.8456,16221.0
2023-02-09 13:55:00,178.84,178.94,178.29,178.94,32497.0,177.8755,177.9749,177.3284,177.9749,32497.0
2023-02-09 14:00:00,178.92,179.01,178.66,178.95,17670.0,177.955,178.0445,177.6964,177.9849,17670.0
2023-02-09 14:05:00,178.97,179.05,178.64,178.93,17187.0,178.0048,178.0843,177.6765,177.965,17187.0
2023-02-09 14:10:00,178.93,178.95,178.41,178.57,15661.0,177.965,177.9849,177.4478,177.6069,15661.0
2023-02-09 14:15:00,178.6,178.66,178.15,178.36,24168.0,177.6367,177.6964,177.1892,177.398,24168.0
2023-02-09 14:20:00,178.36,178.81,178.36,178.48,20803.0,177.398,177.8456,177.398,177.5174,20803.0
2023-02-09 14:25:00,178.53,178.74,178.23,178.32,17987.0,177.5671,177.776,177.2687,177.3583,17987.0
2023-02-09 14:30:00,178.31,178.79,178.25,178.51,18692.0,177.3483,177.8257,177.2886,177.5472,18692.0
2023-02-09 14:35:00,178.52,178.67,178.16,178.34,16181.0,177.5572,177.7064,177.1991,177.3782,16181.0
2023-02-09 14:40:00,178.32,178.96,178.31,178.88,20011.0,177.3583,177.9948,177.3483,177.9152,20011.0
2023-02-09 14:45:00,178.87,178.88,178.61,178.73,19641.0,177.9053,177.9152,177.6467,177.766,19641.0
2023-02-09 14:50:00,178.72,178.9,178.57,178.65,16448.0,177.7561,177.9351,177.6069,177.6865,16448.0
2023-02-09 14:55:00,178.61,178.63,178.32,178.57,19782.0,177.6467,177.6666,177.3583,177.6069,19782.0
2023-02-09 15:00:00,178.58,178.58,177.79,177.83,37266.0,177.6169,177.6169,176.8311,176.8709,37266.0
2023-02-09 15:05:00,177.81,178.41,177.7,178.41,35672.0,176.851,177.4478,176.7416,177.4478,35672.0
2023-02-09 15:10:00,178.44,178.45,178.03,178.41,20129.0,177.4776,177.4876,177.0698,177.4478,20129.0
2023-02-09 15:15:00,178.39,178.75,178.28,178.69,31078.0,177.4279,177.7859,177.3185,177.7263,31078.0
2023-02-09 15:20:00,178.65,178.86,178.25,178.25,25114.0,177.6865,177.8953,177.2886,177.2886,25114.0
2023-02-09 15:25:00,178.23,178.23,177.97,178.09,24855.0,177.2687,177.2687,177.0101,177.1295,24855.0
2023-02-09 15:30:00,178.03,178.04,177.32,177.34,41904.0,177.0698,177.0798,176.3637,176.3835,41904.0
2023-02-09 15:35:00,177.34,177.64,177.29,177.51,30860.0,176.3835,176.6819,176.3338,176.5526,30860.0
2023-02-09 15:40:00,177.53,177.63,177.35,177.63,50587.0,176.5725,176.672,176.3935,176.672,50587.0
2023-02-09 15:45:00,177.61,177.92,177.44,177.46,24491.0,176.6521,176.9604,176.483,176.5029,24491.0
2023-02-09 15:50:00,177.44,178.67,177.44,178.4,38241.0,176.483,177.7064,176.483,177.4378,38241.0
2023-02-09 15:55:00,178.43,178.43,177.74,177.85,42584.0,177.4677,177.4677,176.7814,176.8908,42584.0
2023-02-10 09:30:00,176.01,177.21,175.83,176.27,88564.0,175.0607,176.2542,174.8817,175.3193,88564.0
2023-02-10 09:35:00,176.36,177.42,176.27,177.15,39709.0,175.4088,176.4631,175.3193,176.1946,39709.0
2023-02-10 09:40:00,177.14,177.14,175.8,175.87,45073.0,176.1846,176.1846,174.8519,174.9215,45073.0
2023-02-10 09:45:00,175.86,176.61,175.44,176.54,39816.0,174.9115,175.6575,174.4938,175.5879,39816.0
2023-02-10 09:50:00,176.54,176.95,175.92,176.16,23885.0,175.5879,175.9956,174.9712,175.2099,23885.0
2023-02-10 09:55:00,176.14,176.66,175.87,176.0,19410.0,175.19,175.7072,174.9215,175.0508,19410.0
2023-02-10 10:00:00,175.93,175.93,174.59,174.99,41066.0,174.9811,174.9811,173.6484,174.0462,41066.0
2023-02-10 10:05:00,175.15,176.09,174.96,175.94,41589.0,174.2054,175.1403,174.0164,174.9911,41589.0
2023-02-10 10:10:00,175.97,178.72,175.88,178.55,64517.0,175.0209,177.7561,174.9314,177.587,64517.0
2023-02-10 10:15:00,178.56,178.86,178.01,178.41,38644.0,177.597,177.8953,177.0499,177.4478,38644.0
2023-02-10 10:20:00,178.55,178.59,177.82,178.21,30957.0,177.587,177.6268,176.861,177.2489,30957.0
2023-02-10 10:25:00,178.23,178.23,177.52,177.85,29104.0,177.2687,177.2687,176.5626,176.8908,29104.0
2023-02-10 10:30:00,177.83,178.21,177.37,177.72,25344.0,176.8709,177.2489,176.4134,176.7615,25344.0
2023-02-10 10:35:00,177.85,178.37,177.29,177.57,28851.0,176.8908,177.408,176.3338,176.6123,28851.0
2023-02-10 10:40:00,177.47,177.47,176.23,176.26,29324.0,176.5128,176.5128,175.2795,175.3094,29324.0
2023-02-10 10:45:00,176.26,176.35,175.92,176.18,20778.0,175.3094,175.3989,174.9712,175.2298,20778.0
2023-02-10 10:50:00,176.17,176.21,175.61,175.93,27314.0,175.2199,175.2596,174.6629,174.9811,27314.0
2023-02-10 10:55:00,175.97,175.98,175.5,175.7,22668.0,175.0209,175.0309,174.5535,174.7524,22668.0
2023-02-10 11:00:00,175.68,175.92,175.4,175.71,23457.0,174.7325,174.9712,174.454,174.7623,23457.0
2023-02-10 11:05:00,175.69,176.45,175.52,176.26,26626.0,174.7424,175.4983,174.5734,175.3094,26626.0
2023-02-10 11:10:00,176.27,176.84,176.06,176.39,22103.0,175.3193,175.8862,175.1104,175.4387,22103.0
2023-02-10 11:15:00,176.54,177.55,176.49,177.49,22459.0,175.5879,176.5924,175.5381,176.5327,22459.0
2023-02-10 11:20:00,177.44,177.5,177.14,177.43,22937.0,176.483,176.5427,176.1846,176.4731,22937.0
2023-02-10 11:25:00,177.37,177.4,176.51,176.61,17782.0,176.4134,176.4432,175.558,175.6575,17782.0
2023-02-10 11:30:00,176.64,176.67,175.79,176.1,13566.0,175.6873,175.7172,174.8419,175.1502,13566.0
2023-02-10 11:35:00,176.07,176.29,175.94,176.1,20924.0,175.1204,175.3392,174.9911,175.1502,20924.0
2023-02-10 11:40:00,176.12,176.26,175.91,176.24,19658.0,175.1701,175.3094,174.9613,175.2895,19658.0
2023-02-10 11:45:00,176.31,176.46,175.86,176.12,15590.0,175.3591,175.5083,174.9115,175.1701,15590.0
2023-02-10 11:50:00,176.12,176.26,175.96,176.11,13400.0,175.1701,175.3094,175.011,175.1602,13400.0
2023-02-10 11:55:00,176.12,176.18,175.32,175.35,16580.0,175.1701,175.2298,174.3744,174.4043,16580.0
2023-02-10 12:00:00,175.25,175.4,174.94,174.95,22956.0,174.3048,174.454,173.9965,174.0064,22956.0
2023-02-10 12:05:00,174.88,175.15,174.75,174.9,12329.0,173.9368,174.2054,173.8075,173.9567,12329.0
2023-02-10 12:10:00,174.87,174.94,174.24,174.32,28368.0,173.9269,173.9965,173.3003,173.3798,28368.0
2023-02-10 12:15:00,174.32,174.44,174.12,174.15,15329.0,173.3798,173.4992,173.1809,173.2107,15329.0
2023-02-10 12:20:00,174.16,175.0,174.16,174.9,14975.0,173.2207,174.0562,173.2207,173.9567,14975.0
2023-02-10 12:25:00,174.96,175.13,174.84,175.03,10326.0,174.0164,174.1855,173.897,174.086,10326.0
2023-02-10 12:30:00,175.0,175.35,174.73,174.83,10215.0,174.0562,174.4043,173.7876,173.8871,10215.0
2023-02-10 12:35:00,174.78,175.21,174.68,174.86,10459.0,173.8374,174.265,173.7379,173.9169,10459.0
2023-02-10 12:40:00,174.88,175.63,174.88,175.27,8250.0,173.9368,174.6828,173.9368,174.3247,8250.0
2023-02-10 12:45:00,175.39,175.62,175.39,175.48,9000.0,174.4441,174.6728,174.4441,174.5336,9000.0
2023-02-10 12:50:00,175.47,175.69,175.35,175.67,10919.0,174.5236,174.7424,174.4043,174.7226,10919.0
2023-02-10 12:55:00,175.66,176.11,175.65,175.92,14918.0,174.7126,175.1602,174.7027,174.9712,14918.0
2023-02-10 13:00:00,175.99,176.01,175.53,175.69,15256.0,175.0408,175.0607,174.5833,174.7424,15256.0
2023-02-10 13:05:00,175.7,176.1,175.5,175.9,11371.0,174.7524,175.1502,174.5535,174.9513,11371.0
2023-02-10 13:10:00,175.92,176.0,175.8,175.88,9773.0,174.9712,175.0508,174.8519,174.9314,9773.0
2023-02-10 13:15:00,175.93,176.38,175.88,176.36,12435.0,174.9811,175.4287,174.9314,175.4088,12435.0
2023-02-10 13:20:00,176.37,176.65,176.34,176.35,13218.0,175.4188,175.6973,175.3889,175.3989,13218.0
2023-02-10 13:25:00,176.35,176.42,175.99,176.08,11112.0,175.3989,175.4685,175.0408,175.1303,11112.0
2023-02-10 13:30:00,176.06,176.06,175.68,175.82,10000.0,175.1104,175.1104,174.7325,174.8717,10000.0
2023-02-10 13:35:00,175.82,176.04,175.6,175.7,14377.0,174.8717,175.0906,174.6529,174.7524,14377.0
2023-02-10 13:40:00,175.68,175.82,175.43,175.5,13650.0,174.7325,174.8717,174.4838,174.5535,13650.0
2023-02-10 13:45:00,175.49,175.8,175.32,175.77,13591.0,174.5435,174.8519,174.3744,174.822,13591.0
2023-02-10 13:50:00,175.75,175.89,175.54,175.57,14187.0,174.8021,174.9414,174.5933,174.6231,14187.0
2023-02-10 13:55:00,175.52,175.52,175.17,175.18,11830.0,174.5734,174.5734,174.2252,174.2352,11830.0
2023-02-10 14:00:00,175.22,175.25,174.79,175.1,16508.0,174.275,174.3048,173.8473,174.1556,16508.0
2023-02-10 14:05:00,175.09,175.09,174.72,174.81,17305.0,174.1457,174.1457,173.7777,173.8672,17305.0
2023-02-10 14:10:00,174.78,174.95,174.69,174.87,18996.0,173.8374,174.0064,173.7478,173.9269,18996.0
2023-02-10 14:15:00,174.92,174.99,174.52,174.68,20555.0,173.9766,174.0462,173.5788,173.7379,20555.0
2023-02-10 14:20:00,174.66,174.7,174.36,174.42,17660.0,173.718,173.7578,173.4196,173.4793,17660.0
2023-02-10 14:25:00,174.4,174.4,173.9,174.2,21835.0,173.4594,173.4594,172.9621,173.2605,21835.0
2023-02-10 14:30:00,174.17,174.53,173.97,174.44,21307.0,173.2306,173.5887,173.0317,173.4992,21307.0
2023-02-10 14:35:00,174.46,174.68,174.28,174.44,17727.0,173.5191,173.7379,173.34,173.4992,17727.0
2023-02-10 14:40:00,174.5,174.51,174.01,174.13,14992.0,173.5589,173.5688,173.0715,173.1909,14992.0
2023-02-10 14:45:00,174.14,174.19,173.64,173.84,20853.0,173.2008,173.2505,172.7035,172.9024,20853.0
2023-02-10 14:50:00,173.84,174.41,173.83,174.35,18636.0,172.9024,173.4693,172.8925,173.4097,18636.0
2023-02-10 14:55:00,174.33,174.36,174.07,174.36,11862.0,173.3898,173.4196,173.1312,173.4196,11862.0
2023-02-10 15:00:00,174.41,174.5,173.92,173.95,25140.0,173.4693,173.5589,172.982,173.0118,25140.0
2023-02-10 15:05:00,173.97,174.16,173.81,173.94,12352.0,173.0317,173.2207,172.8726,173.0019,12352.0
2023-02-10 15:10:00,173.99,174.21,173.84,173.97,24292.0,173.0516,173.2704,172.9024,173.0317,24292.0
2023-02-10 15:15:00,173.96,173.99,173.5,173.53,23175.0,173.0218,173.0516,172.5643,172.5941,23175.0
2023-02-10 15:20:00,173.5,173.73,173.38,173.61,14550.0,172.5643,172.793,172.4449,172.6737,14550.0
2023-02-10 15:25:00,173.58,174.09,173.55,174.07,27520.0,172.6438,173.1511,172.614,173.1312,27520.0
2023-02-10 15:30:00,174.12,174.42,174.11,174.31,28534.0,173.1809,173.4793,173.171,173.3699,28534.0
2023-02-10 15:35:00,174.3,174.46,174.28,174.39,29775.0,173.3599,173.5191,173.34,173.4495,29775.0
2023-02-10 15:40:00,174.37,174.37,174.04,174.18,19153.0,173.4296,173.4296,173.1013,173.2406,19153.0
2023-02-10 15:45:00,174.19,174.34,174.04,174.27,16414.0,173.2505,173.3997,173.1013,173.3301,16414.0
2023-02-10 15:50:00,174.21,174.28,173.82,174.13,30484.0,173.2704,173.34,172.8825,173.1909,30484.0
2023-02-10 15:55:00,174.13,174.3,173.82,174.15,15326.0,173.1909,173.3599,172.8825,173.2107,15326.0
2023-02-13 09:30:00,178.27,179.41,176.81,177.33,92200.0,177.3085,178.4424,175.8564,176.3736,92200.0
2023-02-13 09:35:00,177.38,179.37,176.77,179.37,38692.0,176.4233,178.4026,175.8166,178.4026,38692.0
2023-02-13 09:40:00,179.34,179.76,178.1,178.11,36958.0,178.3728,178.7905,177.1394,177.1494,36958.0
2023-02-13 09:45:00,178.11,178.8,177.08,177.59,24239.0,177.1494,177.8357,176.1249,176.6322,24239.0
2023-02-13 09:50:00,177.71,177.8,175.82,176.82,27007.0,176.7515,176.8411,174.8717,175.8663,27007.0
2023-02-13 09:55:00,176.9,178.1,176.67,177.85,21170.0,175.9459,177.1394,175.7172,176.8908,21170.0
2023-02-13 10:00:00,178.14,178.38,177.54,177.91,23917.0,177.1792,177.4179,176.5825,176.9505,23917.0
2023-02-13 10:05:00,177.93,178.32,177.72,177.94,41728.0,176.9704,177.3583,176.7615,176.9803,41728.0
2023-02-13 10:10:00,178.01,178.17,177.09,177.34,35166.0,177.0499,177.2091,176.1349,176.3835,35166.0
2023-02-13 10:15:00,177.17,178.5,177.12,178.24,25611.0,176.2145,177.5373,176.1647,177.2787,25611.0
2023-02-13 10:20:00,178.26,178.34,177.72,178.18,28919.0,177.2986,177.3782,176.7615,177.219,28919.0
2023-02-13 10:25:00,178.31,178.44,177.87,178.37,22219.0,177.3483,177.4776,176.9107,177.408,22219.0
2023-02-13 10:30:00,178.4,178.74,178.0,178.44,20957.0,177.4378,177.776,177.04,177.4776,20957.0
2023-02-13 10:35:00,178.4,178.7,178.15,178.16,18247.0,177.4378,177.7362,177.1892,177.1991,18247.0
2023-02-13 10:40:00,178.16,178.9,178.01,178.83,25169.0,177.1991,177.9351,177.0499,177.8655,25169.0
2023-02-13 10:45:00,178.85,178.91,178.49,178.88,19004.0,177.8854,177.9451,177.5273,177.9152,19004.0
2023-02-13 10:50:00,178.93,179.24,178.74,179.24,29048.0,177.965,178.2733,177.776,178.2733,29048.0
2023-02-13 10:55:00,179.35,180.4,179.34,180.37,24877.0,178.3827,179.427,178.3728,179.3972,24877.0
2023-02-13 11:00:00,180.45,180.78,180.21,180.25,16053.0,179.4768,179.805,179.2381,179.2778,16053.0
2023-02-13 11:05:00,180.19,180.33,179.52,179.93,15597.0,179.2182,179.3574,178.5518,178.9596,15597.0
2023-02-13 11:10:00,179.9,180.35,179.8,180.3,24697.0,178.9297,179.3773,178.8303,179.3276,24697.0
2023-02-13 11:15:00,180.3,180.34,180.15,180.15,26144.0,179.3276,179.3674,179.1784,179.1784,26144.0
2023-02-13 11:20:00,180.11,180.57,179.73,179.79,18511.0,179.1386,179.5961,178.7607,178.8203,18511.0
2023-02-13 11:25:00,179.8,179.95,179.62,179.91,10717.0,178.8303,178.9795,178.6512,178.9397,10717.0
2023-02-13 11:30:00,179.89,179.89,179.3,179.51,9905.0,178.9198,178.9198,178.333,178.5418,9905.0
2023-02-13 11:35:00,179.49,179.51,179.09,179.44,9505.0,178.5219,178.5418,178.1241,178.4722,9505.0
2023-02-13 11:40:00,179.5,180.25,179.48,180.23,22037.0,178.5319,179.2778,178.512,179.258,22037.0
2023-02-13 11:45:00,180.21,180.24,179.87,179.98,23002.0,179.2381,179.2679,178.8999,179.0093,23002.0
2023-02-13 11:50:00,179.97,179.97,179.45,179.45,23481.0,178.9994,178.9994,178.4822,178.4822,23481.0
2023-02-13 11:55:00,179.45,179.86,179.19,179.81,18122.0,178.4822,178.89,178.2236,178.8402,18122.0
2023-02-13 12:00:00,179.76,179.89,179.37,179.42,16062.0,178.7905,178.9198,178.4026,178.4523,16062.0
2023-02-13 12:05:00,179.46,179.83,179.46,179.79,12974.0,178.4921,178.8601,178.4921,178.8203,12974.0
2023-02-13 12:10:00,179.77,179.91,179.59,179.7,14805.0,178.8004,178.9397,178.6214,178.7308,14805.0
2023-02-13 12:15:00,179.7,180.03,179.62,179.67,15289.0,178.7308,179.059,178.6512,178.701,15289.0
2023-02-13 12:20:00,179.68,179.68,179.36,179.44,11664.0,178.7109,178.7109,178.3926,178.4722,11664.0
2023-02-13 12:25:00,179.42,179.43,179.02,179.18,10647.0,178.4523,178.4623,178.0545,178.2136,10647.0
2023-02-13 12:30:00,179.18,179.27,178.97,179.22,7550.0,178.2136,178.3031,178.0048,178.2534,7550.0
2023-02-13 12:35:00,179.12,179.26,179.0,179.12,12106.0,178.1539,178.2932,178.0346,178.1539,12106.0
2023-02-13 12:40:00,179.15,179.47,179.12,179.4,17040.0,178.1838,178.5021,178.1539,178.4324,17040.0
2023-02-13 12:45:00,179.44,179.89,179.29,179.8,15476.0,178.4722,178.9198,178.323,178.8303,15476.0
2023-02-13 12:50:00,179.8,179.86,179.56,179.67,9960.0,178.8303,178.89,178.5916,178.701,9960.0
2023-02-13 12:55:00,179.74,179.74,179.14,179.22,13060.0,178.7706,178.7706,178.1738,178.2534,13060.0
2023-02-13 13:00:00,179.21,179.45,179.1,179.13,12847.0,178.2435,178.4822,178.1341,178.1639,12847.0
2023-02-13 13:05:00,179.15,179.26,179.03,179.05,8323.0,178.1838,178.2932,178.0644,178.0843,8323.0
2023-02-13 13:10:00,179.05,179.21,178.86,179.16,17420.0,178.0843,178.2435,177.8953,178.1937,17420.0
2023-02-13 13:15:00,179.15,179.43,179.14,179.23,7798.0,178.1838,178.4623,178.1738,178.2634,7798.0
2023-02-13 13:20:00,179.25,179.41,179.15,179.35,6995.0,178.2832,178.4424,178.1838,178.3827,6995.0
2023-02-13 13:25:00,179.35,179.92,179.32,179.89,5910.0,178.3827,178.9496,178.3529,178.9198,5910.0
2023-02-13 13:30:00,179.88,180.12,179.88,179.96,10324.0,178.9098,179.1486,178.9098,178.9894,10324.0
2023-02-13 13:35:00,179.98,180.04,179.83,179.98,7627.0,179.0093,179.069,178.8601,179.0093,7627.0
2023-02-13 13:40:00,180.0,180.59,179.87,180.25,10427.0,179.0292,179.616,178.8999,179.2778,10427.0
2023-02-13 13:45:00,180.21,180.33,180.02,180.08,16383.0,179.2381,179.3574,179.0491,179.1088,16383.0
2023-02-13 13:50:00,180.1,180.19,180.0,180.02,10930.0,179.1287,179.2182,179.0292,179.0491,10930.0
2023-02-13 13:55:00,180.11,180.46,180.09,180.45,13453.0,179.1386,179.4867,179.1187,179.4768,13453.0
2023-02-13 14:00:00,180.49,180.69,180.34,180.53,10175.0,179.5166,179.7155,179.3674,179.5563,10175.0
2023-02-13 14:05:00,180.48,180.6,180.24,180.37,7107.0,179.5066,179.626,179.2679,179.3972,7107.0
2023-02-13 14:10:00,180.32,180.53,180.0,180.14,10059.0,179.3475,179.5563,179.0292,179.1684,10059.0
2023-02-13 14:15:00,180.15,180.81,179.98,180.78,21459.0,179.1784,179.8348,179.0093,179.805,21459.0
2023-02-13 14:20:00,180.78,181.0,180.71,180.83,16609.0,179.805,180.0238,179.7354,179.8547,16609.0
2023-02-13 14:25:00,180.81,180.83,180.38,180.41,14978.0,179.8348,179.8547,179.4071,179.437,14978.0
2023-02-13 14:30:00,180.45,180.48,179.56,179.7,20395.0,179.4768,179.5066,178.5916,178.7308,20395.0
2023-02-13 14:35:00,179.68,179.89,179.41,179.76,19544.0,178.7109,178.9198,178.4424,178.7905,19544.0
2023-02-13 14:40:00,179.78,179.86,179.5,179.52,15931.0,178.8104,178.89,178.5319,178.5518,15931.0
2023-02-13 14:45:00,179.51,179.56,179.11,179.23,19154.0,178.5418,178.5916,178.144,178.2634,19154.0
2023-02-13 14:50:00,179.22,179.45,179.19,179.37,15926.0,178.2534,178.4822,178.2236,178.4026,15926.0
2023-02-13 14:55:00,179.38,179.47,179.2,179.39,12318.0,178.4125,178.5021,178.2335,178.4225,12318.0
2023-02-13 15:00:00,179.45,179.45,178.75,179.27,19299.0,178.4822,178.4822,177.7859,178.3031,19299.0
2023-02-13 15:05:00,179.31,179.58,179.27,179.5,13842.0,178.3429,178.6115,178.3031,178.5319,13842.0
2023-02-13 15:10:00,179.55,179.97,179.43,179.78,20865.0,178.5816,178.9994,178.4623,178.8104,20865.0
2023-02-13 15:15:00,179.76,179.84,179.35,179.58,19140.0,178.7905,178.8701,178.3827,178.6115,19140.0
2023-02-13 15:20:00,179.59,179.59,179.26,179.45,13793.0,178.6214,178.6214,178.2932,178.4822,13793.0
2023-02-13 15:25:00,179.52,179.58,179.28,179.52,8998.0,178.5518,178.6115,178.3131,178.5518,8998.0
2023-02-13 15:30:00,179.57,179.91,179.57,179.81,17835.0,178.6015,178.9397,178.6015,178.8402,17835.0
2023-02-13 15:35:00,179.87,179.87,179.42,179.58,12935.0,178.8999,178.8999,178.4523,178.6115,12935.0
2023-02-13 15:40:00,179.57,179.64,179.33,179.39,10238.0,178.6015,178.6711,178.3628,178.4225,10238.0
2023-02-13 15:45:00,179.41,179.45,179.01,179.09,12567.0,178.4424,178.4822,178.0445,178.1241,12567.0
2023-02-13 15:50:00,179.09,179.09,178.53,178.67,45440.0,178.1241,178.1241,177.5671,177.7064,45440.0
2023-02-13 15:55:00,178.68,179.45,178.68,179.44,42198.0,177.7163,178.4822,177.7163,178.4722,42198.0
2023-02-14 09:30:00,177.16,177.87,175.97,177.76,47763.0,176.2045,176.9107,175.0209,176.8013,47763.0
2023-02-14 09:35:00,177.57,178.8,177.52,178.25,58409.0,176.6123,177.8357,176.5626,177.2886,58409.0
2023-02-14 09:40:00,178.37,179.18,177.74,178.78,35860.0,177.408,178.2136,176.7814,177.8158,35860.0
2023-02-14 09:45:00,178.7,180.01,178.7,179.38,74557.0,177.7362,179.0391,177.7362,178.4125,74557.0
2023-02-14 09:50:00,179.46,179.74,178.4,179.0,35447.0,178.4921,178.7706,177.4378,178.0346,35447.0
2023-02-14 09:55:00,179.17,180.32,179.17,179.8,20790.0,178.2037,179.3475,178.2037,178.8303,20790.0
2023-02-14 10:00:00,179.93,181.02,179.88,180.5,35498.0,178.9596,180.0437,178.9098,179.5265,35498.0
2023-02-14 10:05:00,180.52,181.38,180.3,181.26,46736.0,179.5464,180.4018,179.3276,180.2824,46736.0
2023-02-14 10:10:00,181.29,181.48,180.27,180.78,45842.0,180.3122,180.5012,179.2977,179.805,45842.0
2023-02-14 10:15:00,180.88,180.91,180.22,180.4,28411.0,179.9045,179.9343,179.248,179.427,28411.0
2023-02-14 10:20:00,180.35,180.6,180.18,180.38,20801.0,179.3773,179.626,179.2082,179.4071,20801.0
2023-02-14 10:25:00,180.34,181.11,180.29,180.32,30340.0,179.3674,180.1332,179.3176,179.3475,30340.0
2023-02-14 10:30:00,180.29,180.69,179.85,179.92,23145.0,179.3176,179.7155,178.88,178.9496,23145.0
2023-02-14 10:35:00,179.87,179.92,178.56,178.57,25514.0,178.8999,178.9496,177.597,177.6069,25514.0
2023-02-14 10:40:00,178.56,178.97,178.5,178.92,17900.0,177.597,178.0048,177.5373,177.955,17900.0
2023-02-14 10:45:00,178.89,179.18,178.0,179.11,28364.0,177.9252,178.2136,177.04,178.144,28364.0
2023-02-14 10:50:00,179.11,179.11,178.54,178.8,22956.0,178.144,178.144,177.5771,177.8357,22956.0
2023-02-14 10:55:00,178.75,179.16,178.64,178.82,24783.0,177.7859,178.1937,177.6765,177.8556,24783.0
2023-02-14 11:00:00,178.84,179.97,178.78,179.86,19209.0,177.8755,178.9994,177.8158,178.89,19209.0
2023-02-14 11:05:00,179.83,180.01,179.24,179.24,18555.0,178.8601,179.0391,178.2733,178.2733,18555.0
2023-02-14 11:10:00,179.32,179.58,179.23,179.34,13788.0,178.3529,178.6115,178.2634,178.3728,13788.0
2023-02-14 11:15:00,179.29,179.49,178.88,179.25,9918.0,178.323,178.5219,177.9152,178.2832,9918.0
2023-02-14 11:20:00,179.24,179.41,179.01,179.41,14380.0,178.2733,178.4424,178.0445,178.4424,14380.0
2023-02-14 11:25:00,179.41,179.41,178.42,178.57,26846.0,178.4424,178.4424,177.4577,177.6069,26846.0
2023-02-14 11:30:00,178.6,178.6,178.0,178.26,26736.0,177.6367,177.6367,177.04,177.2986,26736.0
2023-02-14 11:35:00,178.24,178.53,177.97,178.01,16324.0,177.2787,177.5671,177.0101,177.0499,16324.0
2023-02-14 11:40:00,177.97,178.2,177.78,177.97,18282.0,177.0101,177.2389,176.8212,177.0101,18282.0
2023-02-14 11:45:00,177.94,178.4,177.9,178.29,16263.0,176.9803,177.4378,176.9405,177.3284,16263.0
2023-02-14 11:50:00,178.28,178.47,177.93,178.44,12517.0,177.3185,177.5074,176.9704,177.4776,12517.0
2023-02-14 11:55:00,178.43,178.86,178.36,178.83,8956.0,177.4677,177.8953,177.398,177.8655,8956.0
2023-02-14 12:00:00,178.75,178.79,178.37,178.47,9300.0,177.7859,177.8257,177.408,177.5074,9300.0
2023-02-14 12:05:00,178.39,178.98,178.27,178.94,16230.0,177.4279,178.0147,177.3085,177.9749,16230.0
2023-02-14 12:10:00,178.93,179.57,178.83,179.57,18318.0,177.965,178.6015,177.8655,178.6015,18318.0
2023-02-14 12:15:00,179.59,179.59,178.91,179.15,16962.0,178.6214,178.6214,177.9451,178.1838,16962.0
2023-02-14 12:20:00,179.12,179.15,178.76,178.85,5288.0,178.1539,178.1838,177.7959,177.8854,5288.0
2023-02-14 12:25:00,178.91,179.27,178.9,179.08,5218.0,177.9451,178.3031,177.9351,178.1142,5218.0
2023-02-14 12:30:00,178.98,179.64,178.98,179.58,11339.0,178.0147,178.6711,178.0147,178.6115,11339.0
2023-02-14 12:35:00,179.56,179.61,179.16,179.32,12253.0,178.5916,178.6413,178.1937,178.3529,12253.0
2023-02-14 12:40:00,179.3,179.59,179.17,179.24,9062.0,178.333,178.6214,178.2037,178.2733,9062.0
2023-02-14 12:45:00,179.18,179.33,178.93,178.94,11295.0,178.2136,178.3628,177.965,177.9749,11295.0
2023-02-14 12:50:00,178.78,178.88,178.53,178.75,11271.0,177.8158,177.9152,177.5671,177.7859,11271.0
2023-02-14 12:55:00,178.78,179.3,178.78,179.21,17265.0,177.8158,178.333,177.8158,178.2435,17265.0
2023-02-14 13:00:00,179.16,180.07,179.13,179.9,27069.0,178.1937,179.0988,178.1639,178.9297,27069.0
2023-02-14 13:05:00,179.95,180.32,179.95,179.98,13815.0,178.9795,179.3475,178.9795,179.0093,13815.0
2023-02-14 13:10:00,180.04,180.05,179.63,179.92,8970.0,179.069,179.0789,178.6612,178.9496,8970.0
2023-02-14 13:15:00,179.93,180.4,179.82,180.09,11623.0,178.9596,179.427,178.8502,179.1187,11623.0
2023-02-14 13:20:00,180.11,180.38,179.86,180.0,11735.0,179.1386,179.4071,178.89,179.0292,11735.0
2023-02-14 13:25:00,180.03,180.14,179.88,180.05,10403.0,179.059,179.1684,178.9098,179.0789,10403.0
2023-02-14 13:30:00,180.06,180.37,179.97,180.23,11903.0,179.0889,179.3972,178.9994,179.258,11903.0
2023-02-14 13:35:00,180.34,180.38,179.95,180.1,12287.0,179.3674,179.4071,178.9795,179.1287,12287.0
2023-02-14 13:40:00,180.13,180.2,179.47,179.47,11738.0,179.1585,179.2281,178.5021,178.5021,11738.0
2023-02-14 13:45:00,179.62,180.0,179.55,179.97,8141.0,178.6512,179.0292,178.5816,178.9994,8141.0
2023-02-14 13:50:00,179.98,180.03,179.75,179.99,9682.0,179.0093,179.059,178.7805,179.0193,9682.0
2023-02-14 13:55:00,180.01,180.18,179.65,179.74,10200.0,179.0391,179.2082,178.6811,178.7706,10200.0
2023-02-14 14:00:00,179.81,180.19,179.61,180.0,10184.0,178.8402,179.2182,178.6413,179.0292,10184.0
2023-02-14 14:05:00,179.97,179.97,179.23,179.63,10891.0,178.9994,178.9994,178.2634,178.6612,10891.0
2023-02-14 14:10:00,179.72,179.92,179.63,179.81,9225.0,178.7507,178.9496,178.6612,178.8402,9225.0
2023-02-14 14:15:00,179.82,180.02,179.76,179.94,10125.0,178.8502,179.0491,178.7905,178.9695,10125.0
2023-02-14 14:20:00,179.93,180.16,179.87,180.05,14791.0,178.9596,179.1883,178.8999,179.0789,14791.0
2023-02-14 14:25:00,180.12,180.17,179.91,180.07,12857.0,179.1486,179.1983,178.9397,179.0988,12857.0
2023-02-14 14:30:00,180.1,180.41,180.08,180.36,17481.0,179.1287,179.437,179.1088,179.3873,17481.0
2023-02-14 14:35:00,180.48,180.65,180.38,180.49,15500.0,179.5066,179.6757,179.4071,179.5166,15500.0
2023-02-14 14:40:00,180.53,180.67,180.45,180.48,13571.0,179.5563,179.6956,179.4768,179.5066,13571.0
2023-02-14 14:45:00,180.5,180.65,180.42,180.65,9300.0,179.5265,179.6757,179.4469,179.6757,9300.0
2023-02-14 14:50:00,180.62,180.83,180.23,180.32,15800.0,179.6459,179.8547,179.258,179.3475,15800.0
2023-02-14 14:55:00,180.32,180.4,180.19,180.2,12480.0,179.3475,179.427,179.2182,179.2281,12480.0
2023-02-14 15:00:00,180.28,180.41,180.07,180.24,19713.0,179.3077,179.437,179.0988,179.2679,19713.0
2023-02-14 15:05:00,180.2,180.25,180.03,180.1,22012.0,179.2281,179.2778,179.059,179.1287,22012.0
2023-02-14 15:10:00,180.08,180.08,179.77,179.92,18552.0,179.1088,179.1088,178.8004,178.9496,18552.0
2023-02-14 15:15:00,179.91,179.99,179.73,179.89,11187.0,178.9397,179.0193,178.7607,178.9198,11187.0
2023-02-14 15:20:00,179.85,180.17,179.76,180.13,18070.0,178.88,179.1983,178.7905,179.1585,18070.0
2023-02-14 15:25:00,180.12,180.2,179.58,179.62,18260.0,179.1486,179.2281,178.6115,178.6512,18260.0
2023-02-14 15:30:00,179.55,179.8,179.52,179.78,15581.0,178.5816,178.8303,178.5518,178.8104,15581.0
2023-02-14 15:35:00,179.81,180.03,179.81,179.86,22120.0,178.8402,179.059,178.8402,178.89,22120.0
2023-02-14 15:40:00,179.81,179.86,179.72,179.76,12135.0,178.8402,178.89,178.7507,178.7905,12135.0
2023-02-14 15:45:00,179.71,179.8,179.39,179.62,17416.0,178.7408,178.8303,178.4225,178.6512,17416.0
2023-02-14 15:50:00,179.53,179.53,179.18,179.44,32621.0,178.5617,178.5617,178.2136,178.4722,32621.0
2023-02-14 15:55:00,179.47,179.77,179.36,179.46,26178.0,178.5021,178.8004,178.3926,178.4921,26178.0
2023-02-15 09:30:00,176.24,178.15,176.24,177.96,107035.0,175.2895,177.1892,175.2895,177.0002,107035.0
2023-02-15 09:35:00,177.93,178.0,176.7,176.7,69898.0,176.9704,177.04,175.747,175.747,69898.0
2023-02-15 09:40:00,176.64,177.41,176.4,177.11,77173.0,175.6873,176.4532,175.4486,176.1548,77173.0
2023-02-15 09:45:00,177.09,177.22,176.19,177.12,62742.0,176.1349,176.2642,175.2397,176.1647,62742.0
2023-02-15 09:50:00,177.1,177.54,176.45,176.6,92311.0,176.1448,176.5825,175.4983,175.6475,92311.0
2023-02-15 09:55:00,176.65,176.75,176.15,176.61,39759.0,175.6973,175.7967,175.2,175.6575,39759.0
2023-02-15 10:00:00,176.6,176.88,175.91,176.15,38782.0,175.6475,175.926,174.9613,175.2,38782.0
2023-02-15 10:05:00,176.11,176.24,175.67,176.11,53701.0,175.1602,175.2895,174.7226,175.1602,53701.0
2023-02-15 10:10:00,176.07,176.52,175.69,176.12,26673.0,175.1204,175.568,174.7424,175.1701,26673.0
2023-02-15 10:15:00,176.15,176.95,176.15,176.84,26719.0,175.2,175.9956,175.2,175.8862,26719.0
2023-02-15 10:20:00,176.84,176.98,176.55,176.67,21898.0,175.8862,176.0255,175.5978,175.7172,21898.0
2023-02-15 10:25:00,176.58,176.7,176.31,176.42,20883.0,175.6276,175.747,175.3591,175.4685,20883.0
2023-02-15 10:30:00,176.32,176.81,176.18,176.7,32611.0,175.369,175.8564,175.2298,175.747,32611.0
2023-02-15 10:35:00,176.7,176.71,176.09,176.37,19457.0,175.747,175.7569,175.1403,175.4188,19457.0
2023-02-15 10:40:00,176.39,176.4,175.58,175.6,25250.0,175.4387,175.4486,174.633,174.6529,25250.0
2023-02-15 10:45:00,175.62,175.78,175.35,175.66,18820.0,174.6728,174.832,174.4043,174.7126,18820.0
2023-02-15 10:50:00,175.73,175.94,175.57,175.79,13567.0,174.7822,174.9911,174.6231,174.8419,13567.0
2023-02-15 10:55:00,175.83,176.35,175.75,175.85,19727.0,174.8817,175.3989,174.8021,174.9016,19727.0
2023-02-15 11:00:00,175.79,176.29,175.7,176.12,9845.0,174.8419,175.3392,174.7524,175.1701,9845.0
2023-02-15 11:05:00,176.17,176.51,176.09,176.24,14492.0,175.2199,175.558,175.1403,175.2895,14492.0
2023-02-15 11:10:00,176.25,176.59,176.14,176.49,13573.0,175.2994,175.6376,175.19,175.5381,13573.0
2023-02-15 11:15:00,176.55,176.78,176.11,176.19,8440.0,175.5978,175.8266,175.1602,175.2397,8440.0
2023-02-15 11:20:00,176.25,176.41,176.15,176.35,16253.0,175.2994,175.4586,175.2,175.3989,16253.0
2023-02-15 11:25:00,176.43,177.28,176.43,177.27,10449.0,175.4785,176.3239,175.4785,176.3139,10449.0
2023-02-15 11:30:00,177.29,177.4,176.83,176.91,20650.0,176.3338,176.4432,175.8763,175.9559,20650.0
2023-02-15 11:35:00,176.87,177.29,176.77,177.27,22442.0,175.9161,176.3338,175.8166,176.3139,22442.0
2023-02-15 11:40:00,177.27,177.4,177.21,177.3,52956.0,176.3139,176.4432,176.2542,176.3438,52956.0
2023-02-15 11:45:00,177.3,177.45,176.98,176.99,35120.0,176.3438,176.493,176.0255,176.0354,35120.0
2023-02-15 11:50:00,176.98,177.0,176.79,176.91,21032.0,176.0255,176.0454,175.8365,175.9559,21032.0
2023-02-15 11:55:00,176.95,177.0,176.38,176.39,18093.0,175.9956,176.0454,175.4287,175.4387,18093.0
2023-02-15 12:00:00,176.38,176.63,176.25,176.25,13107.0,175.4287,175.6774,175.2994,175.2994,13107.0
2023-02-15 12:05:00,176.3,176.3,175.76,176.0,16006.0,175.3492,175.3492,174.8121,175.0508,16006.0
2023-02-15 12:10:00,175.96,176.17,175.83,176.15,10968.0,175.011,175.2199,174.8817,175.2,10968.0
2023-02-15 12:15:00,176.15,176.16,175.9,176.01,10711.0,175.2,175.2099,174.9513,175.0607,10711.0
2023-02-15 12:20:00,176.0,176.0,175.72,175.75,8565.0,175.0508,175.0508,174.7723,174.8021,8565.0
2023-02-15 12:25:00,175.75,175.82,175.58,175.6,7069.0,174.8021,174.8717,174.633,174.6529,7069.0
2023-02-15 12:30:00,175.58,175.89,175.51,175.89,7133.0,174.633,174.9414,174.5634,174.9414,7133.0
2023-02-15 12:35:00,175.88,176.02,175.59,175.97,8465.0,174.9314,175.0707,174.643,175.0209,8465.0
2023-02-15 12:40:00,175.97,176.23,175.86,176.16,5800.0,175.0209,175.2795,174.9115,175.2099,5800.0
2023-02-15 12:45:00,176.19,176.21,175.9,176.1,5497.0,175.2397,175.2596,174.9513,175.1502,5497.0
2023-02-15 12:50:00,176.14,176.35,176.12,176.33,5375.0,175.19,175.3989,175.1701,175.379,5375.0
2023-02-15 12:55:00,176.3,176.3,175.75,175.82,4700.0,175.3492,175.3492,174.8021,174.8717,4700.0
2023-02-15 13:00:00,175.88,176.0,175.74,175.75,3600.0,174.9314,175.0508,174.7922,174.8021,3600.0
2023-02-15 13:05:00,175.75,175.9,175.59,175.88,6133.0,174.8021,174.9513,174.643,174.9314,6133.0
2023-02-15 13:10:00,175.84,176.22,175.84,176.17,4876.0,174.8916,175.2696,174.8916,175.2199,4876.0
2023-02-15 13:15:00,176.19,176.2,175.68,175.79,6181.0,175.2397,175.2497,174.7325,174.8419,6181.0
2023-02-15 13:20:00,175.9,175.92,175.68,175.7,5671.0,174.9513,174.9712,174.7325,174.7524,5671.0
2023-02-15 13:25:00,175.69,175.72,175.62,175.71,2950.0,174.7424,174.7723,174.6728,174.7623,2950.0
2023-02-15 13:30:00,175.81,175.81,175.34,175.62,17840.0,174.8618,174.8618,174.3943,174.6728,17840.0
2023-02-15 13:35:00,175.61,176.0,175.56,175.96,7443.0,174.6629,175.0508,174.6131,175.011,7443.0
2023-02-15 13:40:00,175.98,175.98,175.7,175.96,6508.0,175.0309,175.0309,174.7524,175.011,6508.0
2023-02-15 13:45:00,175.97,176.02,175.86,175.95,7352.0,175.0209,175.0707,174.9115,175.001,7352.0
2023-02-15 13:50:00,175.95,176.28,175.93,176.25,6100.0,175.001,175.3293,174.9811,175.2994,6100.0
2023-02-15 13:55:00,176.22,176.28,176.1,176.27,7050.0,175.2696,175.3293,175.1502,175.3193,7050.0
2023-02-15 14:00:00,176.31,176.53,176.25,176.45,10427.0,175.3591,175.5779,175.2994,175.4983,10427.0
2023-02-15 14:05:00,176.52,176.8,176.45,176.72,5670.0,175.568,175.8465,175.4983,175.7669,5670.0
2023-02-15 14:10:00,176.73,176.94,176.72,176.94,7329.0,175.7768,175.9857,175.7669,175.9857,7329.0
2023-02-15 14:15:00,176.92,176.92,176.51,176.51,7300.0,175.9658,175.9658,175.558,175.558,7300.0
2023-02-15 14:20:00,176.51,176.72,176.51,176.72,8317.0,175.558,175.7669,175.558,175.7669,8317.0
2023-02-15 14:25:00,176.73,177.24,176.73,177.21,8723.0,175.7768,176.2841,175.7768,176.2542,8723.0
2023-02-15 14:30:00,177.22,177.4,176.88,176.88,32474.0,176.2642,176.4432,175.926,175.926,32474.0
2023-02-15 14:35:00,176.97,177.04,176.9,176.95,6037.0,176.0155,176.0852,175.9459,175.9956,6037.0
2023-02-15 14:40:00,176.96,177.22,176.94,177.17,8776.0,176.0056,176.2642,175.9857,176.2145,8776.0
2023-02-15 14:45:00,177.2,177.33,176.92,176.93,8000.0,176.2443,176.3736,175.9658,175.9758,8000.0
2023-02-15 14:50:00,176.96,176.99,176.77,176.86,11374.0,176.0056,176.0354,175.8166,175.9061,11374.0
2023-02-15 14:55:00,176.94,176.94,176.66,176.69,12799.0,175.9857,175.9857,175.7072,175.7371,12799.0
2023-02-15 15:00:00,176.78,176.89,176.73,176.78,8269.0,175.8266,175.936,175.7768,175.8266,8269.0
2023-02-15 15:05:00,176.77,176.87,176.67,176.74,31920.0,175.8166,175.9161,175.7172,175.7868,31920.0
2023-02-15 15:10:00,176.75,176.75,176.5,176.53,6487.0,175.7967,175.7967,175.5481,175.5779,6487.0
2023-02-15 15:15:00,176.56,176.65,176.25,176.25,21457.0,175.6078,175.6973,175.2994,175.2994,21457.0
2023-02-15 15:20:00,176.28,176.31,175.99,176.12,11947.0,175.3293,175.3591,175.0408,175.1701,11947.0
2023-02-15 15:25:00,176.1,176.45,176.05,176.34,13473.0,175.1502,175.4983,175.1005,175.3889,13473.0
2023-02-15 15:30:00,176.36,176.62,176.29,176.54,11515.0,175.4088,175.6674,175.3392,175.5879,11515.0
2023-02-15 15:35:00,176.61,176.66,176.44,176.58,15905.0,175.6575,175.7072,175.4884,175.6276,15905.0
2023-02-15 15:40:00,176.6,176.66,176.38,176.39,11375.0,175.6475,175.7072,175.4287,175.4387,11375.0
2023-02-15 15:45:00,176.41,176.47,176.32,176.36,11331.0,175.4586,175.5182,175.369,175.4088,11331.0
2023-02-15 15:50:00,176.37,176.6,176.14,176.33,35265.0,175.4188,175.6475,175.19,175.379,35265.0
2023-02-15 15:55:00,176.24,177.18,176.15,177.14,25680.0,175.2895,176.2244,175.2,176.1846,25680.0
2023-02-16 09:30:00,172.77,173.5,171.85,172.68,98177.0,171.8382,172.5643,170.9232,171.7487,98177.0
2023-02-16 09:35:00,172.7,172.83,172.0,172.47,77068.0,171.7686,171.8979,171.0723,171.5398,77068.0
2023-02-16 09:40:00,172.5,174.27,172.5,173.7,73171.0,171.5696,173.3301,171.5696,172.7632,73171.0
2023-02-16 09:45:00,173.7,174.17,173.12,173.69,34601.0,172.7632,173.2306,172.1863,172.7532,34601.0
2023-02-16 09:50:00,173.58,174.86,173.44,174.64,23875.0,172.6438,173.9169,172.5046,173.6981,23875.0
2023-02-16 09:55:00,174.59,175.18,174.0,174.04,14352.0,173.6484,174.2352,173.0616,173.1013,14352.0
2023-02-16 10:00:00,173.91,174.25,173.36,173.85,44525.0,172.972,173.3102,172.425,172.9124,44525.0
2023-02-16 10:05:00,173.88,174.79,173.78,174.75,48178.0,172.9422,173.8473,172.8427,173.8075,48178.0
2023-02-16 10:10:00,174.68,174.87,174.31,174.41,38792.0,173.7379,173.9269,173.3699,173.4693,38792.0
2023-02-16 10:15:00,174.42,174.92,174.18,174.61,26941.0,173.4793,173.9766,173.2406,173.6683,26941.0
2023-02-16 10:20:00,174.59,174.83,174.26,174.31,20223.0,173.6484,173.8871,173.3202,173.3699,20223.0
2023-02-16 10:25:00,174.37,174.76,174.05,174.46,12620.0,173.4296,173.8175,173.1113,173.5191,12620.0
2023-02-16 10:30:00,174.43,174.62,174.15,174.42,22060.0,173.4892,173.6782,173.2107,173.4793,22060.0
2023-02-16 10:35:00,174.45,174.67,174.2,174.28,16834.0,173.5091,173.7279,173.2605,173.34,16834.0
2023-02-16 10:40:00,174.19,174.61,174.08,174.1,29427.0,173.2505,173.6683,173.1411,173.161,29427.0
2023-02-16 10:45:00,174.15,174.84,174.13,174.82,20151.0,173.2107,173.897,173.1909,173.8771,20151.0
2023-02-16 10:50:00,174.88,174.89,174.33,174.45,17451.0,173.9368,173.9468,173.3898,173.5091,17451.0
2023-02-16 10:55:00,174.44,175.03,174.34,174.9,12884.0,173.4992,174.086,173.3997,173.9567,12884.0
2023-02-16 11:00:00,174.89,175.18,174.87,175.01,9957.0,173.9468,174.2352,173.9269,174.0661,9957.0
2023-02-16 11:05:00,174.85,175.04,174.5,174.78,12400.0,173.907,174.0959,173.5589,173.8374,12400.0
2023-02-16 11:10:00,174.9,175.12,174.56,175.05,8544.0,173.9567,174.1755,173.6185,174.1059,8544.0
2023-02-16 11:15:00,175.05,175.27,174.97,175.12,8535.0,174.1059,174.3247,174.0263,174.1755,8535.0
2023-02-16 11:20:00,175.05,175.12,174.5,174.64,8811.0,174.1059,174.1755,173.5589,173.6981,8811.0
2023-02-16 11:25:00,174.7,174.82,174.38,174.75,19690.0,173.7578,173.8771,173.4395,173.8075,19690.0
2023-02-16 11:30:00,174.77,175.08,174.65,174.65,17760.0,173.8274,174.1357,173.7081,173.7081,17760.0
2023-02-16 11:35:00,174.64,174.66,174.36,174.43,8098.0,173.6981,173.718,173.4196,173.4892,8098.0
2023-02-16 11:40:00,174.44,174.58,174.05,174.45,6745.0,173.4992,173.6384,173.1113,173.5091,6745.0
2023-02-16 11:45:00,174.45,174.63,174.36,174.36,4994.0,173.5091,173.6882,173.4196,173.4196,4994.0
2023-02-16 11:50:00,174.35,174.35,173.87,173.94,4497.0,173.4097,173.4097,172.9323,173.0019,4497.0
2023-02-16 11:55:00,173.94,174.27,173.81,173.89,7504.0,173.0019,173.3301,172.8726,172.9522,7504.0
2023-02-16 12:00:00,173.93,173.98,173.32,173.36,7722.0,172.9919,173.0417,172.3852,172.425,7722.0
2023-02-16 12:05:00,173.36,173.5,173.07,173.48,15236.0,172.425,172.5643,172.1366,172.5444,15236.0
2023-02-16 12:10:00,173.54,173.75,173.41,173.41,8400.0,172.604,172.8129,172.4747,172.4747,8400.0
2023-02-16 12:15:00,173.45,173.63,172.92,173.07,12891.0,172.5145,172.6936,171.9874,172.1366,12891.0
2023-02-16 12:20:00,173.09,173.61,173.03,173.57,9641.0,172.1565,172.6737,172.0968,172.6339,9641.0
2023-02-16 12:25:00,173.59,174.11,173.56,174.08,26813.0,172.6538,173.171,172.6239,173.1411,26813.0
2023-02-16 12:30:00,174.11,174.63,174.11,174.55,13108.0,173.171,173.6882,173.171,173.6086,13108.0
2023-02-16 12:35:00,174.49,174.68,174.44,174.65,7100.0,173.5489,173.7379,173.4992,173.7081,7100.0
2023-02-16 12:40:00,174.6,174.79,174.57,174.62,13789.0,173.6583,173.8473,173.6285,173.6782,13789.0
2023-02-16 12:45:00,174.75,174.84,174.56,174.68,9861.0,173.8075,173.897,173.6185,173.7379,9861.0
2023-02-16 12:50:00,174.66,174.78,174.51,174.69,7943.0,173.718,173.8374,173.5688,173.7478,7943.0
2023-02-16 12:55:00,174.69,174.69,174.18,174.29,13997.0,173.7478,173.7478,173.2406,173.35,13997.0
2023-02-16 13:00:00,174.46,174.71,174.34,174.66,11733.0,173.5191,173.7677,173.3997,173.718,11733.0
2023-02-16 13:05:00,174.72,175.08,174.67,174.98,12630.0,173.7777,174.1357,173.7279,174.0363,12630.0
2023-02-16 13:10:00,174.98,175.43,174.89,175.17,16156.0,174.0363,174.4838,173.9468,174.2252,16156.0
2023-02-16 13:15:00,175.11,175.37,175.07,175.15,6783.0,174.1656,174.4242,174.1258,174.2054,6783.0
2023-02-16 13:20:00,175.16,175.25,174.68,174.83,7000.0,174.2153,174.3048,173.7379,173.8871,7000.0
2023-02-16 13:25:00,174.84,174.99,174.72,174.78,7992.0,173.897,174.0462,173.7777,173.8374,7992.0
2023-02-16 13:30:00,174.82,174.91,174.66,174.8,10134.0,173.8771,173.9667,173.718,173.8572,10134.0
2023-02-16 13:35:00,174.83,175.07,174.81,174.99,9192.0,173.8871,174.1258,173.8672,174.0462,9192.0
2023-02-16 13:40:00,175.03,175.18,175.0,175.14,5061.0,174.086,174.2352,174.0562,174.1954,5061.0
2023-02-16 13:45:00,175.17,175.38,175.03,175.24,12594.0,174.2252,174.4341,174.086,174.2949,12594.0
2023-02-16 13:50:00,175.29,175.42,175.09,175.32,9115.0,174.3446,174.4739,174.1457,174.3744,9115.0
2023-02-16 13:55:00,175.29,175.33,175.18,175.32,2943.0,174.3446,174.3844,174.2352,174.3744,2943.0
2023-02-16 14:00:00,175.35,175.51,175.15,175.25,5751.0,174.4043,174.5634,174.2054,174.3048,5751.0
2023-02-16 14:05:00,175.22,175.24,174.88,174.9,9887.0,174.275,174.2949,173.9368,173.9567,9887.0
2023-02-16 14:10:00,174.89,175.04,174.82,174.92,4859.0,173.9468,174.0959,173.8771,173.9766,4859.0
2023-02-16 14:15:00,174.9,175.06,174.75,174.97,7587.0,173.9567,174.1158,173.8075,174.0263,7587.0
2023-02-16 14:20:00,174.92,174.92,174.5,174.78,6163.0,173.9766,173.9766,173.5589,173.8374,6163.0
2023-02-16 14:25:00,174.82,174.97,174.8,174.87,5574.0,173.8771,174.0263,173.8572,173.9269,5574.0
2023-02-16 14:30:00,174.87,175.07,174.86,175.01,9014.0,173.9269,174.1258,173.9169,174.0661,9014.0
2023-02-16 14:35:00,175.04,175.84,175.0,175.75,28965.0,174.0959,174.8916,174.0562,174.8021,28965.0
2023-02-16 14:40:00,175.75,175.75,175.39,175.53,20460.0,174.8021,174.8021,174.4441,174.5833,20460.0
2023-02-16 14:45:00,175.57,175.59,175.26,175.45,11752.0,174.6231,174.643,174.3148,174.5037,11752.0
2023-02-16 14:50:00,175.49,175.52,175.21,175.4,15180.0,174.5435,174.5734,174.265,174.454,15180.0
2023-02-16 14:55:00,175.44,175.58,175.42,175.48,7032.0,174.4938,174.633,174.4739,174.5336,7032.0
2023-02-16 15:00:00,175.47,175.49,174.75,174.75,19090.0,174.5236,174.5435,173.8075,173.8075,19090.0
2023-02-16 15:05:00,174.76,174.94,174.25,174.82,33321.0,173.8175,173.9965,173.3102,173.8771,33321.0
2023-02-16 15:10:00,174.83,174.91,174.37,174.37,13073.0,173.8871,173.9667,173.4296,173.4296,13073.0
2023-02-16 15:15:00,174.32,174.32,173.37,173.47,22778.0,173.3798,173.3798,172.435,172.5344,22778.0
2023-02-16 15:20:00,173.47,173.51,173.15,173.36,26690.0,172.5344,172.5742,172.2161,172.425,26690.0
2023-02-16 15:25:00,173.36,173.48,172.73,172.76,35867.0,172.425,172.5444,171.7984,171.8282,35867.0
2023-02-16 15:30:00,172.74,172.88,172.25,172.35,16036.0,171.8084,171.9476,171.321,171.4205,16036.0
2023-02-16 15:35:00,172.38,172.98,172.32,172.82,21262.0,171.4503,172.0471,171.3906,171.8879,21262.0
2023-02-16 15:40:00,172.85,173.0,172.53,172.91,18982.0,171.9178,172.067,171.5995,171.9774,18982.0
2023-02-16 15:45:00,172.92,173.0,172.52,172.97,31520.0,171.9874,172.067,171.5895,172.0371,31520.0
2023-02-16 15:50:00,172.89,173.0,172.61,172.8,40537.0,171.9575,172.067,171.6791,171.868,40537.0
2023-02-16 15:55:00,172.84,172.92,172.23,172.39,41132.0,171.9078,171.9874,171.3011,171.4602,41132.0
2023-02-17 09:30:00,170.01,172.35,169.82,172.07,60665.0,169.0931,171.4205,168.9041,171.142,60665.0
2023-02-17 09:35:00,172.07,172.25,171.37,171.66,57589.0,171.142,171.321,170.4457,170.7342,57589.0
2023-02-17 09:40:00,171.66,172.02,171.25,171.66,25683.0,170.7342,171.0922,170.3264,170.7342,25683.0
2023-02-17 09:45:00,171.61,171.71,171.02,171.28,38512.0,170.6844,170.7839,170.0976,170.3562,38512.0
2023-02-17 09:50:00,171.34,171.56,170.92,171.21,24060.0,170.4159,170.6347,169.9982,170.2866,24060.0
2023-02-17 09:55:00,171.18,171.66,170.93,171.37,23873.0,170.2568,170.7342,170.0081,170.4457,23873.0
2023-02-17 10:00:00,171.34,171.93,170.78,171.66,25399.0,170.4159,171.0027,169.8589,170.7342,25399.0
2023-02-17 10:05:00,171.72,171.83,171.22,171.51,32772.0,170.7939,170.9033,170.2966,170.585,32772.0
2023-02-17 10:10:00,171.43,172.04,171.29,171.3,33498.0,170.5054,171.1121,170.3662,170.3761,33498.0
2023-02-17 10:15:00,171.42,171.83,171.06,171.79,39135.0,170.4955,170.9033,170.1374,170.8635,39135.0
2023-02-17 10:20:00,171.79,171.92,171.37,171.51,30103.0,170.8635,170.9928,170.4457,170.585,30103.0
2023-02-17 10:25:00,171.62,172.05,171.49,171.49,28117.0,170.6944,171.1221,170.5651,170.5651,28117.0
2023-02-17 10:30:00,171.45,171.59,170.83,171.06,26710.0,170.5253,170.6646,169.9087,170.1374,26710.0
2023-02-17 10:35:00,171.12,171.74,170.86,170.89,18050.0,170.1971,170.8137,169.9385,169.9683,18050.0
2023-02-17 10:40:00,170.9,170.9,170.45,170.63,21891.0,169.9783,169.9783,169.5307,169.7097,21891.0
2023-02-17 10:45:00,170.61,170.89,170.4,170.64,19999.0,169.6898,169.9683,169.481,169.7197,19999.0
2023-02-17 10:50:00,170.6,170.83,170.4,170.76,16388.0,169.6799,169.9087,169.481,169.839,16388.0
2023-02-17 10:55:00,170.78,171.34,170.73,170.94,24260.0,169.8589,170.4159,169.8092,170.0181,24260.0
2023-02-17 11:00:00,170.86,171.01,170.64,170.82,16324.0,169.9385,170.0877,169.7197,169.8987,16324.0
2023-02-17 11:05:00,170.96,171.43,170.78,170.78,22046.0,170.038,170.5054,169.8589,169.8589,22046.0
2023-02-17 11:10:00,170.85,171.15,170.85,171.09,13426.0,169.9285,170.2269,169.9285,170.1673,13426.0
2023-02-17 11:15:00,171.05,171.15,170.75,170.89,19300.0,170.1275,170.2269,169.8291,169.9683,19300.0
2023-02-17 11:20:00,170.89,170.94,170.48,170.73,16301.0,169.9683,170.0181,169.5605,169.8092,16301.0
2023-02-17 11:25:00,170.72,170.94,170.68,170.76,17719.0,169.7992,170.0181,169.7595,169.839,17719.0
2023-02-17 11:30:00,170.77,170.83,170.34,170.83,21054.0,169.849,169.9087,169.4213,169.9087,21054.0
2023-02-17 11:35:00,170.82,170.84,170.58,170.64,15136.0,169.8987,169.9186,169.66,169.7197,15136.0
2023-02-17 11:40:00,170.65,170.71,170.4,170.56,13285.0,169.7296,169.7893,169.481,169.6401,13285.0
2023-02-17 11:45:00,170.56,171.03,170.52,170.97,13197.0,169.6401,170.1076,169.6003,170.0479,13197.0
2023-02-17 11:50:00,170.94,171.03,170.59,170.69,13260.0,170.0181,170.1076,169.6699,169.7694,13260.0
2023-02-17 11:55:00,170.71,170.98,170.64,170.95,8948.0,169.7893,170.0578,169.7197,170.028,8948.0
2023-02-17 12:00:00,170.97,171.27,170.96,171.0,13538.0,170.0479,170.3463,170.038,170.0777,13538.0
2023-02-17 12:05:00,171.06,171.35,171.06,171.29,13400.0,170.1374,170.4259,170.1374,170.3662,13400.0
2023-02-17 12:10:00,171.32,171.41,170.98,171.03,14074.0,170.396,170.4855,170.0578,170.1076,14074.0
2023-02-17 12:15:00,171.07,171.08,170.57,170.61,17140.0,170.1474,170.1573,169.6501,169.6898,17140.0
2023-02-17 12:20:00,170.63,170.73,170.33,170.72,15985.0,169.7097,169.8092,169.4114,169.7992,15985.0
2023-02-17 12:25:00,170.72,170.91,170.52,170.56,14457.0,169.7992,169.9882,169.6003,169.6401,14457.0
2023-02-17 12:30:00,170.55,170.6,170.45,170.47,9975.0,169.6302,169.6799,169.5307,169.5506,9975.0
2023-02-17 12:35:00,170.49,170.65,170.43,170.5,13070.0,169.5705,169.7296,169.5108,169.5804,13070.0
2023-02-17 12:40:00,170.52,170.57,170.38,170.39,32488.0,169.6003,169.6501,169.4611,169.471,32488.0
2023-02-17 12:45:00,170.39,170.61,170.19,170.33,34126.0,169.471,169.6898,169.2721,169.4114,34126.0
2023-02-17 12:50:00,170.34,170.34,170.07,170.14,9631.0,169.4213,169.4213,169.1528,169.2224,9631.0
2023-02-17 12:55:00,170.16,170.27,170.08,170.27,6394.0,169.2423,169.3517,169.1627,169.3517,6394.0
2023-02-17 13:00:00,170.22,170.41,170.16,170.2,6900.0,169.3019,169.4909,169.2423,169.2821,6900.0
2023-02-17 13:05:00,170.22,170.52,170.18,170.52,6066.0,169.3019,169.6003,169.2622,169.6003,6066.0
2023-02-17 13:10:00,170.57,170.84,170.57,170.7,9101.0,169.6501,169.9186,169.6501,169.7794,9101.0
2023-02-17 13:15:00,170.79,171.01,170.78,170.87,13181.0,169.8689,170.0877,169.8589,169.9484,13181.0
2023-02-17 13:20:00,170.87,170.87,170.52,170.56,23118.0,169.9484,169.9484,169.6003,169.6401,23118.0
2023-02-17 13:25:00,170.58,170.59,170.34,170.43,11575.0,169.66,169.6699,169.4213,169.5108,11575.0
2023-02-17 13:30:00,170.33,170.6,170.31,170.58,13243.0,169.4114,169.6799,169.3915,169.66,13243.0
2023-02-17 13:35:00,170.6,170.6,170.51,170.51,27120.0,169.6799,169.6799,169.5904,169.5904,27120.0
2023-02-17 13:40:00,170.53,170.89,170.5,170.89,16249.0,169.6103,169.9683,169.5804,169.9683,16249.0
2023-02-17 13:45:00,170.78,171.02,170.76,170.84,4900.0,169.8589,170.0976,169.839,169.9186,4900.0
2023-02-17 13:50:00,170.83,170.95,170.64,170.71,5358.0,169.9087,170.028,169.7197,169.7893,5358.0
2023-02-17 13:55:00,170.71,170.99,170.66,170.99,6541.0,169.7893,170.0678,169.7396,170.0678,6541.0
2023-02-17 14:00:00,171.0,171.14,170.78,170.95,11815.0,170.0777,170.217,169.8589,170.028,11815.0
2023-02-17 14:05:00,171.0,171.06,170.96,170.97,6932.0,170.0777,170.1374,170.038,170.0479,6932.0
2023-02-17 14:10:00,170.98,171.01,170.67,170.68,3600.0,170.0578,170.0877,169.7495,169.7595,3600.0
2023-02-17 14:15:00,170.7,171.32,170.6,171.32,7984.0,169.7794,170.396,169.6799,170.396,7984.0
2023-02-17 14:20:00,171.41,171.84,171.38,171.75,76577.0,170.4855,170.9132,170.4557,170.8237,76577.0
2023-02-17 14:25:00,171.78,171.79,171.53,171.66,11588.0,170.8535,170.8635,170.6049,170.7342,11588.0
2023-02-17 14:30:00,171.75,172.0,171.74,171.88,61089.0,170.8237,171.0723,170.8137,170.953,61089.0
2023-02-17 14:35:00,171.86,171.86,171.68,171.68,22696.0,170.9331,170.9331,170.7541,170.7541,22696.0
2023-02-17 14:40:00,171.69,171.69,171.3,171.3,9891.0,170.764,170.764,170.3761,170.3761,9891.0
2023-02-17 14:45:00,171.29,171.8,171.23,171.73,9857.0,170.3662,170.8734,170.3065,170.8038,9857.0
2023-02-17 14:50:00,171.8,171.95,171.69,171.81,9033.0,170.8734,171.0226,170.764,170.8834,9033.0
2023-02-17 14:55:00,171.84,172.2,171.84,172.16,13141.0,170.9132,171.2713,170.9132,171.2315,13141.0
2023-02-17 15:00:00,172.15,172.98,172.1,172.7,24323.0,171.2215,172.0471,171.1718,171.7686,24323.0
2023-02-17 15:05:00,172.67,172.8,172.14,172.36,38507.0,171.7387,171.868,171.2116,171.4304,38507.0
2023-02-17 15:10:00,172.37,172.51,172.15,172.45,19062.0,171.4403,171.5796,171.2215,171.5199,19062.0
2023-02-17 15:15:00,172.41,172.62,172.37,172.46,23930.0,171.4801,171.689,171.4403,171.5299,23930.0
2023-02-17 15:20:00,172.48,172.54,171.92,172.14,17258.0,171.5498,171.6094,170.9928,171.2116,17258.0
2023-02-17 15:25:00,172.1,172.29,171.75,171.84,12108.0,171.1718,171.3608,170.8237,170.9132,12108.0
2023-02-17 15:30:00,171.71,172.46,171.6,172.45,15497.0,170.7839,171.5299,170.6745,171.5199,15497.0
2023-02-17 15:35:00,172.45,172.78,172.45,172.56,15671.0,171.5199,171.8481,171.5199,171.6293,15671.0
2023-02-17 15:40:00,172.54,172.76,172.5,172.67,17106.0,171.6094,171.8282,171.5696,171.7387,17106.0
2023-02-17 15:45:00,172.58,172.62,172.29,172.47,21117.0,171.6492,171.689,171.3608,171.5398,21117.0
2023-02-17 15:50:00,172.41,172.94,172.41,172.86,37671.0,171.4801,172.0073,171.4801,171.9277,37671.0
2023-02-17 15:55:00,172.84,173.16,172.84,172.88,22397.0,171.9078,172.2261,171.9078,171.9476,22397.0
2023-02-21 09:30:00,174.05,175.62,173.32,175.46,88606.0,173.1113,174.6728,172.3852,174.5137,88606.0
2023-02-21 09:35:00,175.41,176.46,175.0,176.41,37941.0,174.464,175.5083,174.0562,175.4586,37941.0
2023-02-21 09:40:00,176.46,178.13,176.39,177.21,55092.0,175.5083,177.1693,175.4387,176.2542,55092.0
2023-02-21 09:45:00,177.15,177.17,176.11,176.36,41278.0,176.1946,176.2145,175.1602,175.4088,41278.0
2023-02-21 09:50:00,176.32,176.33,174.86,175.0,45343.0,175.369,175.379,173.9169,174.0562,45343.0
2023-02-21 09:55:00,175.0,175.61,174.46,174.77,28891.0,174.0562,174.6629,173.5191,173.8274,28891.0
2023-02-21 10:00:00,174.67,174.81,174.0,174.06,30365.0,173.7279,173.8672,173.0616,173.1212,30365.0
2023-02-21 10:05:00,174.06,174.76,174.0,174.38,51526.0,173.1212,173.8175,173.0616,173.4395,51526.0
2023-02-21 10:10:00,174.32,174.45,173.35,173.45,49698.0,173.3798,173.5091,172.4151,172.5145,49698.0
2023-02-21 10:15:00,173.45,174.45,173.28,174.33,43739.0,172.5145,173.5091,172.3454,173.3898,43739.0
2023-02-21 10:20:00,174.32,174.58,173.93,174.36,31120.0,173.3798,173.6384,172.9919,173.4196,31120.0
2023-02-21 10:25:00,174.33,174.52,174.01,174.49,23979.0,173.3898,173.5788,173.0715,173.5489,23979.0
2023-02-21 10:30:00,174.48,174.85,174.43,174.56,29867.0,173.539,173.907,173.4892,173.6185,29867.0
2023-02-21 10:35:00,174.58,175.17,174.28,174.35,28986.0,173.6384,174.2252,173.34,173.4097,28986.0
2023-02-21 10:40:00,174.33,175.17,174.33,174.89,24379.0,173.3898,174.2252,173.3898,173.9468,24379.0
2023-02-21 10:45:00,174.94,175.32,174.73,174.8,20627.0,173.9965,174.3744,173.7876,173.8572,20627.0
2023-02-21 10:50:00,174.83,174.97,174.03,174.23,21596.0,173.8871,174.0263,173.0914,173.2903,21596.0
2023-02-21 10:55:00,174.22,174.25,174.0,174.03,15794.0,173.2804,173.3102,173.0616,173.0914,15794.0
2023-02-21 11:00:00,174.1,174.68,174.08,174.41,14108.0,173.161,173.7379,173.1411,173.4693,14108.0
2023-02-21 11:05:00,174.39,174.48,174.02,174.07,16731.0,173.4495,173.539,173.0815,173.1312,16731.0
2023-02-21 11:10:00,174.17,174.33,173.77,174.33,15090.0,173.2306,173.3898,172.8328,173.3898,15090.0
2023-02-21 11:15:00,174.31,174.31,173.82,173.84,15668.0,173.3699,173.3699,172.8825,172.9024,15668.0
2023-02-21 11:20:00,173.83,173.88,173.62,173.77,17164.0,172.8925,172.9422,172.6836,172.8328,17164.0
2023-02-21 11:25:00,173.78,173.96,173.39,173.46,24324.0,172.8427,173.0218,172.4548,172.5245,24324.0
2023-02-21 11:30:00,173.45,173.68,173.3,173.63,11676.0,172.5145,172.7433,172.3653,172.6936,11676.0
2023-02-21 11:35:00,173.64,173.91,173.64,173.69,13400.0,172.7035,172.972,172.7035,172.7532,13400.0
2023-02-21 11:40:00,173.67,174.12,173.64,174.04,11071.0,172.7333,173.1809,172.7035,173.1013,11071.0
2023-02-21 11:45:00,174.06,174.21,173.98,174.04,12800.0,173.1212,173.2704,173.0417,173.1013,12800.0
2023-02-21 11:50:00,174.05,174.05,173.44,173.65,16663.0,173.1113,173.1113,172.5046,172.7134,16663.0
2023-02-21 11:55:00,173.64,173.7,173.49,173.57,10971.0,172.7035,172.7632,172.5543,172.6339,10971.0
2023-02-21 12:00:00,173.56,173.7,173.36,173.44,13928.0,172.6239,172.7632,172.425,172.5046,13928.0
2023-02-21 12:05:00,173.48,173.78,173.38,173.56,13441.0,172.5444,172.8427,172.4449,172.6239,13441.0
2023-02-21 12:10:00,173.54,173.79,173.53,173.72,12409.0,172.604,172.8527,172.5941,172.7831,12409.0
2023-02-21 12:15:00,173.71,173.79,173.57,173.75,12780.0,172.7731,172.8527,172.6339,172.8129,12780.0
2023-02-21 12:20:00,173.78,173.88,173.63,173.76,9768.0,172.8427,172.9422,172.6936,172.8229,9768.0
2023-02-21 12:25:00,173.75,173.75,173.61,173.63,14783.0,172.8129,172.8129,172.6737,172.6936,14783.0
2023-02-21 12:30:00,173.67,173.86,173.55,173.84,11643.0,172.7333,172.9223,172.614,172.9024,11643.0
2023-02-21 12:35:00,173.85,173.92,173.64,173.87,14643.0,172.9124,172.982,172.7035,172.9323,14643.0
2023-02-21 12:40:00,173.86,173.94,173.59,173.61,11387.0,172.9223,173.0019,172.6538,172.6737,11387.0
2023-02-21 12:45:00,173.64,173.64,172.78,172.85,31027.0,172.7035,172.7035,171.8481,171.9178,31027.0
2023-02-21 12:50:00,172.8,173.2,172.78,173.05,17263.0,171.868,172.2659,171.8481,172.1167,17263.0
2023-02-21 12:55:00,173.08,173.27,172.99,173.22,12850.0,172.1465,172.3355,172.057,172.2858,12850.0
2023-02-21 13:00:00,173.21,173.39,173.2,173.35,15250.0,172.2758,172.4548,172.2659,172.4151,15250.0
2023-02-21 13:05:00,173.38,173.38,172.7,172.71,16980.0,172.4449,172.4449,171.7686,171.7785,16980.0
2023-02-21 13:10:00,172.71,172.74,172.25,172.28,15795.0,171.7785,171.8084,171.321,171.3508,15795.0
2023-02-21 13:15:00,172.22,172.46,172.19,172.38,12612.0,171.2912,171.5299,171.2613,171.4503,12612.0
2023-02-21 13:20:00,172.37,172.69,172.33,172.59,15919.0,171.4403,171.7586,171.4006,171.6592,15919.0
2023-02-21 13:25:00,172.6,172.71,172.44,172.71,9700.0,171.6691,171.7785,171.51,171.7785,9700.0
2023-02-21 13:30:00,172.7,172.74,172.45,172.5,9500.0,171.7686,171.8084,171.5199,171.5696,9500.0
2023-02-21 13:35:00,172.5,172.68,172.46,172.53,7200.0,171.5696,171.7487,171.5299,171.5995,7200.0
2023-02-21 13:40:00,172.5,172.75,172.48,172.58,10670.0,171.5696,171.8183,171.5498,171.6492,10670.0
2023-02-21 13:45:00,172.58,172.88,172.53,172.75,12633.0,171.6492,171.9476,171.5995,171.8183,12633.0
2023-02-21 13:50:00,172.77,172.94,172.48,172.65,15146.0,171.8382,172.0073,171.5498,171.7188,15146.0
2023-02-21 13:55:00,172.67,172.8,172.61,172.8,10552.0,171.7387,171.868,171.6791,171.868,10552.0
2023-02-21 14:00:00,172.83,172.83,172.47,172.57,8497.0,171.8979,171.8979,171.5398,171.6393,8497.0
2023-02-21 14:05:00,172.59,172.7,172.35,172.42,8077.0,171.6592,171.7686,171.4205,171.4901,8077.0
2023-02-21 14:10:00,172.47,172.63,172.39,172.6,16627.0,171.5398,171.6989,171.4602,171.6691,16627.0
2023-02-21 14:15:00,172.64,172.64,172.32,172.32,16880.0,171.7089,171.7089,171.3906,171.3906,16880.0
2023-02-21 14:20:00,172.32,172.53,172.24,172.36,15008.0,171.3906,171.5995,171.3111,171.4304,15008.0
2023-02-21 14:25:00,172.39,172.79,172.39,172.58,12180.0,171.4602,171.8581,171.4602,171.6492,12180.0
2023-02-21 14:30:00,172.62,172.85,172.47,172.85,15404.0,171.689,171.9178,171.5398,171.9178,15404.0
2023-02-21 14:35:00,172.83,173.12,172.77,173.11,18144.0,171.8979,172.1863,171.8382,172.1764,18144.0
2023-02-21 14:40:00,173.16,173.45,172.99,173.44,17604.0,172.2261,172.5145,172.057,172.5046,17604.0
2023-02-21 14:45:00,173.44,173.68,173.18,173.24,11744.0,172.5046,172.7433,172.246,172.3057,11744.0
2023-02-21 14:50:00,173.24,173.24,172.93,172.99,4995.0,172.3057,172.3057,171.9973,172.057,4995.0
2023-02-21 14:55:00,172.95,173.21,172.78,173.07,7960.0,172.0172,172.2758,171.8481,172.1366,7960.0
2023-02-21 15:00:00,173.03,173.35,172.88,173.35,10656.0,172.0968,172.4151,171.9476,172.4151,10656.0
2023-02-21 15:05:00,173.35,173.35,173.06,173.12,18488.0,172.4151,172.4151,172.1266,172.1863,18488.0
2023-02-21 15:10:00,173.16,173.16,172.77,172.96,9333.0,172.2261,172.2261,171.8382,172.0272,9333.0
2023-02-21 15:15:00,172.88,173.05,172.75,172.97,11676.0,171.9476,172.1167,171.8183,172.0371,11676.0
2023-02-21 15:20:00,172.89,173.21,172.77,173.21,13074.0,171.9575,172.2758,171.8382,172.2758,13074.0
2023-02-21 15:25:00,173.2,173.23,172.77,172.85,10864.0,172.2659,172.2957,171.8382,171.9178,10864.0
2023-02-21 15:30:00,172.87,173.32,172.87,173.31,29296.0,171.9377,172.3852,171.9377,172.3753,29296.0
2023-02-21 15:35:00,173.33,173.41,173.02,173.14,23890.0,172.3952,172.4747,172.0868,172.2062,23890.0
2023-02-21 15:40:00,173.15,173.18,172.76,172.8,16653.0,172.2161,172.246,171.8282,171.868,16653.0
2023-02-21 15:45:00,172.82,172.97,172.55,172.63,20308.0,171.8879,172.0371,171.6194,171.6989,20308.0
2023-02-21 15:50:00,172.64,172.64,172.1,172.22,34284.0,171.7089,171.7089,171.1718,171.2912,34284.0
2023-02-21 15:55:00,172.22,172.27,171.9,172.07,28137.0,171.2912,171.3409,170.9729,171.142,28137.0
2023-02-22 09:30:00,171.06,172.46,170.98,171.22,36120.0,170.1374,171.5299,170.0578,170.2966,36120.0
2023-02-22 09:35:00,171.32,172.51,171.29,172.45,17684.0,170.396,171.5796,170.3662,171.5199,17684.0
2023-02-22 09:40:00,172.48,172.59,171.84,172.36,14488.0,171.5498,171.6592,170.9132,171.4304,14488.0
2023-02-22 09:45:00,172.39,172.7,172.01,172.38,17078.0,171.4602,171.7686,171.0823,171.4503,17078.0
2023-02-22 09:50:00,172.32,172.32,171.33,171.36,12604.0,171.3906,171.3906,170.406,170.4358,12604.0
2023-02-22 09:55:00,171.34,171.5,171.13,171.21,14010.0,170.4159,170.575,170.207,170.2866,14010.0
2023-02-22 10:00:00,171.19,171.19,170.29,170.31,14853.0,170.2667,170.2667,169.3716,169.3915,14853.0
2023-02-22 10:05:00,170.3,171.07,170.27,170.59,26558.0,169.3815,170.1474,169.3517,169.6699,26558.0
2023-02-22 10:10:00,170.51,170.88,169.96,170.29,60105.0,169.5904,169.9584,169.0433,169.3716,60105.0
2023-02-22 10:15:00,170.25,170.91,169.69,170.4,47137.0,169.3318,169.9882,168.7748,169.481,47137.0
2023-02-22 10:20:00,170.46,170.99,170.12,170.95,26487.0,169.5407,170.0678,169.2025,170.028,26487.0
2023-02-22 10:25:00,170.9,171.07,170.31,170.31,25801.0,169.9783,170.1474,169.3915,169.3915,25801.0
2023-02-22 10:30:00,170.23,170.42,169.85,169.97,13656.0,169.3119,169.5009,168.9339,169.0533,13656.0
2023-02-22 10:35:00,169.96,170.45,169.94,170.18,15872.0,169.0433,169.5307,169.0235,169.2622,15872.0
2023-02-22 10:40:00,170.23,171.03,170.21,171.01,18681.0,169.3119,170.1076,169.292,170.0877,18681.0
2023-02-22 10:45:00,171.02,171.22,170.82,170.97,19627.0,170.0976,170.2966,169.8987,170.0479,19627.0
2023-02-22 10:50:00,171.08,171.47,170.74,171.4,18847.0,170.1573,170.5452,169.8191,170.4756,18847.0
2023-02-22 10:55:00,171.45,171.51,171.09,171.16,19256.0,170.5253,170.585,170.1673,170.2369,19256.0
2023-02-22 11:00:00,171.22,171.79,171.17,171.64,18839.0,170.2966,170.8635,170.2468,170.7143,18839.0
2023-02-22 11:05:00,171.67,171.81,171.24,171.46,21559.0,170.7441,170.8834,170.3164,170.5353,21559.0
2023-02-22 11:10:00,171.49,171.72,171.21,171.29,17018.0,170.5651,170.7939,170.2866,170.3662,17018.0
2023-02-22 11:15:00,171.32,171.62,171.22,171.62,19260.0,170.396,170.6944,170.2966,170.6944,19260.0
2023-02-22 11:20:00,171.64,171.91,171.6,171.64,22087.0,170.7143,170.9828,170.6745,170.7143,22087.0
2023-02-22 11:25:00,171.68,171.75,171.26,171.33,18871.0,170.7541,170.8237,170.3363,170.406,18871.0
2023-02-22 11:30:00,171.32,171.7,171.3,171.69,18858.0,170.396,170.774,170.3761,170.764,18858.0
2023-02-22 11:35:00,171.74,171.83,171.11,171.12,13596.0,170.8137,170.9033,170.1871,170.1971,13596.0
2023-02-22 11:40:00,171.15,171.43,171.1,171.4,13125.0,170.2269,170.5054,170.1772,170.4756,13125.0
2023-02-22 11:45:00,171.42,171.44,171.23,171.32,14888.0,170.4955,170.5154,170.3065,170.396,14888.0
2023-02-22 11:50:00,171.29,171.72,171.28,171.42,13560.0,170.3662,170.7939,170.3562,170.4955,13560.0
2023-02-22 11:55:00,171.47,171.95,171.41,171.94,13382.0,170.5452,171.0226,170.4855,171.0127,13382.0
2023-02-22 12:00:00,171.96,171.96,171.44,171.7,11851.0,171.0326,171.0326,170.5154,170.774,11851.0
2023-02-22 12:05:00,171.73,171.81,171.53,171.55,7300.0,170.8038,170.8834,170.6049,170.6248,7300.0
2023-02-22 12:10:00,171.49,171.64,171.36,171.46,8237.0,170.5651,170.7143,170.4358,170.5353,8237.0
2023-02-22 12:15:00,171.5,171.9,171.4,171.83,10250.0,170.575,170.9729,170.4756,170.9033,10250.0
2023-02-22 12:20:00,171.86,172.14,171.85,172.09,6643.0,170.9331,171.2116,170.9232,171.1619,6643.0
2023-02-22 12:25:00,172.19,172.23,172.0,172.02,21109.0,171.2613,171.3011,171.0723,171.0922,21109.0
2023-02-22 12:30:00,172.03,172.12,171.96,172.0,10831.0,171.1022,171.1917,171.0326,171.0723,10831.0
2023-02-22 12:35:00,171.98,172.13,171.86,171.98,12691.0,171.0525,171.2016,170.9331,171.0525,12691.0
2023-02-22 12:40:00,171.99,172.1,171.88,171.98,6600.0,171.0624,171.1718,170.953,171.0525,6600.0
2023-02-22 12:45:00,172.03,172.28,172.03,172.12,7057.0,171.1022,171.3508,171.1022,171.1917,7057.0
2023-02-22 12:50:00,172.18,172.25,172.13,172.24,5300.0,171.2514,171.321,171.2016,171.3111,5300.0
2023-02-22 12:55:00,172.26,172.31,172.12,172.12,5517.0,171.3309,171.3807,171.1917,171.1917,5517.0
2023-02-22 13:00:00,172.1,172.39,172.07,172.32,5360.0,171.1718,171.4602,171.142,171.3906,5360.0
2023-02-22 13:05:00,172.39,172.67,172.34,172.67,9452.0,171.4602,171.7387,171.4105,171.7387,9452.0
2023-02-22 13:10:00,172.68,172.75,172.39,172.47,12199.0,171.7487,171.8183,171.4602,171.5398,12199.0
2023-02-22 13:15:00,172.51,172.59,172.43,172.51,10600.0,171.5796,171.6592,171.5,171.5796,10600.0
2023-02-22 13:20:00,172.52,172.6,172.36,172.56,13900.0,171.5895,171.6691,171.4304,171.6293,13900.0
2023-02-22 13:25:00,172.57,172.6,172.43,172.43,21670.0,171.6393,171.6691,171.5,171.5,21670.0
2023-02-22 13:30:00,172.44,172.48,172.15,172.19,20564.0,171.51,171.5498,171.2215,171.2613,20564.0
2023-02-22 13:35:00,172.18,172.25,172.05,172.21,15185.0,171.2514,171.321,171.1221,171.2812,15185.0
2023-02-22 13:40:00,172.24,172.25,171.86,171.87,20590.0,171.3111,171.321,170.9331,170.943,20590.0
2023-02-22 13:45:00,171.87,172.0,171.74,171.98,15032.0,170.943,171.0723,170.8137,171.0525,15032.0
2023-02-22 13:50:00,171.96,172.0,171.63,171.72,14821.0,171.0326,171.0723,170.7043,170.7939,14821.0
2023-02-22 13:55:00,171.71,171.75,171.48,171.63,18135.0,170.7839,170.8237,170.5551,170.7043,18135.0
2023-02-22 14:00:00,171.58,172.0,170.69,171.73,21057.0,170.6546,171.0723,169.7694,170.8038,21057.0
2023-02-22 14:05:00,171.76,172.24,171.41,171.79,14272.0,170.8336,171.3111,170.4855,170.8635,14272.0
2023-02-22 14:10:00,171.79,172.09,171.08,171.41,20083.0,170.8635,171.1619,170.1573,170.4855,20083.0
2023-02-22 14:15:00,171.39,171.67,170.84,171.66,20700.0,170.4656,170.7441,169.9186,170.7342,20700.0
2023-02-22 14:20:00,171.68,171.96,171.3,171.36,13955.0,170.7541,171.0326,170.3761,170.4358,13955.0
2023-02-22 14:25:00,171.41,171.41,171.08,171.19,13300.0,170.4855,170.4855,170.1573,170.2667,13300.0
2023-02-22 14:30:00,171.18,171.27,170.8,170.89,15908.0,170.2568,170.3463,169.8788,169.9683,15908.0
2023-02-22 14:35:00,170.92,171.27,170.85,171.07,13362.0,169.9982,170.3463,169.9285,170.1474,13362.0
2023-02-22 14:40:00,171.05,171.14,170.72,171.01,13636.0,170.1275,170.217,169.7992,170.0877,13636.0
2023-02-22 14:45:00,170.95,171.63,170.75,171.57,13800.0,170.028,170.7043,169.8291,170.6447,13800.0
2023-02-22 14:50:00,171.58,171.63,171.2,171.21,15804.0,170.6546,170.7043,170.2767,170.2866,15804.0
2023-02-22 14:55:00,171.2,171.2,170.68,170.84,14250.0,170.2767,170.2767,169.7595,169.9186,14250.0
2023-02-22 15:00:00,170.78,170.91,170.5,170.6,14635.0,169.8589,169.9882,169.5804,169.6799,14635.0
2023-02-22 15:05:00,170.69,170.93,170.63,170.88,7565.0,169.7694,170.0081,169.7097,169.9584,7565.0
2023-02-22 15:10:00,170.97,171.08,170.73,170.94,7397.0,170.0479,170.1573,169.8092,170.0181,7397.0
2023-02-22 15:15:00,170.97,171.41,170.89,171.12,7771.0,170.0479,170.4855,169.9683,170.1971,7771.0
2023-02-22 15:20:00,171.12,171.4,170.93,171.35,9001.0,170.1971,170.4756,170.0081,170.4259,9001.0
2023-02-22 15:25:00,171.39,171.47,171.06,171.06,8726.0,170.4656,170.5452,170.1374,170.1374,8726.0
2023-02-22 15:30:00,170.95,171.34,170.85,171.22,8629.0,170.028,170.4159,169.9285,170.2966,8629.0
2023-02-22 15:35:00,171.34,171.34,170.87,170.87,7467.0,170.4159,170.4159,169.9484,169.9484,7467.0
2023-02-22 15:40:00,170.84,171.12,170.75,171.02,18118.0,169.9186,170.1971,169.8291,170.0976,18118.0
2023-02-22 15:45:00,171.03,171.26,170.9,171.11,7698.0,170.1076,170.3363,169.9783,170.1871,7698.0
2023-02-22 15:50:00,171.13,171.47,170.76,171.16,15441.0,170.207,170.5452,169.839,170.2369,15441.0
2023-02-22 15:55:00,171.25,171.29,170.85,171.09,10926.0,170.3264,170.3662,169.9285,170.1673,10926.0
2023-02-23 09:30:00,172.09,172.83,171.93,172.1,41873.0,171.1619,171.8979,171.0027,171.1718,41873.0
2023-02-23 09:35:00,172.18,172.53,171.8,171.97,33350.0,171.2514,171.5995,170.8734,171.0425,33350.0
2023-02-23 09:40:00,171.97,172.66,171.95,172.26,23313.0,171.0425,171.7288,171.0226,171.3309,23313.0
2023-02-23 09:45:00,172.34,173.19,172.34,173.07,29256.0,171.4105,172.2559,171.4105,172.1366,29256.0
2023-02-23 09:50:00,173.12,173.21,172.75,173.2,19343.0,172.1863,172.2758,171.8183,172.2659,19343.0
2023-02-23 09:55:00,173.19,173.67,172.35,172.38,27886.0,172.2559,172.7333,171.4205,171.4503,27886.0
2023-02-23 10:00:00,172.54,172.85,171.83,171.88,17792.0,171.6094,171.9178,170.9033,170.953,17792.0
2023-02-23 10:05:00,171.92,171.92,171.07,171.48,32525.0,170.9928,170.9928,170.1474,170.5551,32525.0
2023-02-23 10:10:00,171.49,171.86,171.1,171.76,23208.0,170.5651,170.9331,170.1772,170.8336,23208.0
2023-02-23 10:15:00,171.76,172.08,171.59,171.78,26792.0,170.8336,171.1519,170.6646,170.8535,26792.0
2023-02-23 10:20:00,171.84,171.99,171.68,171.95,19997.0,170.9132,171.0624,170.7541,171.0226,19997.0
2023-02-23 10:25:00,171.9,172.04,171.65,171.88,21006.0,170.9729,171.1121,170.7242,170.953,21006.0
2023-02-23 10:30:00,171.84,172.02,171.21,171.99,28504.0,170.9132,171.0922,170.2866,171.0624,28504.0
2023-02-23 10:35:00,171.98,172.03,171.48,171.5,18369.0,171.0525,171.1022,170.5551,170.575,18369.0
2023-02-23 10:40:00,171.49,171.49,170.92,171.13,20646.0,170.5651,170.5651,169.9982,170.207,20646.0
2023-02-23 10:45:00,171.13,171.23,170.64,170.86,18181.0,170.207,170.3065,169.7197,169.9385,18181.0
2023-02-23 10:50:00,170.84,171.06,170.46,170.58,25339.0,169.9186,170.1374,169.5407,169.66,25339.0
2023-02-23 10:55:00,170.56,170.68,170.37,170.48,10823.0,169.6401,169.7595,169.4511,169.5605,10823.0
2023-02-23 11:00:00,170.48,170.85,170.48,170.79,5161.0,169.5605,169.9285,169.5605,169.8689,5161.0
2023-02-23 11:05:00,170.8,170.81,170.26,170.31,19371.0,169.8788,169.8888,169.3417,169.3915,19371.0
2023-02-23 11:10:00,170.35,170.65,170.3,170.48,18079.0,169.4312,169.7296,169.3815,169.5605,18079.0
2023-02-23 11:15:00,170.46,170.47,169.98,170.05,16793.0,169.5407,169.5506,169.0632,169.1329,16793.0
2023-02-23 11:20:00,170.04,170.21,169.97,170.17,13245.0,169.1229,169.292,169.0533,169.2522,13245.0
2023-02-23 11:25:00,170.28,170.45,170.11,170.21,6009.0,169.3616,169.5307,169.1925,169.292,6009.0
2023-02-23 11:30:00,170.2,170.24,170.06,170.23,5770.0,169.2821,169.3218,169.1428,169.3119,5770.0
2023-02-23 11:35:00,170.25,170.41,170.05,170.41,18253.0,169.3318,169.4909,169.1329,169.4909,18253.0
2023-02-23 11:40:00,170.45,170.45,169.7,169.9,26514.0,169.5307,169.5307,168.7847,168.9837,26514.0
2023-02-23 11:45:00,169.89,170.2,169.79,169.85,15183.0,168.9737,169.2821,168.8743,168.9339,15183.0
2023-02-23 11:50:00,169.86,169.87,169.42,169.5,20383.0,168.9439,168.9538,168.5063,168.5858,20383.0
2023-02-23 11:55:00,169.54,169.7,169.45,169.67,17536.0,168.6256,168.7847,168.5361,168.7549,17536.0
2023-02-23 12:00:00,169.71,170.02,169.69,169.99,20182.0,168.7947,169.103,168.7748,169.0732,20182.0
2023-02-23 12:05:00,170.0,170.32,169.95,170.25,14699.0,169.0831,169.4014,169.0334,169.3318,14699.0
2023-02-23 12:10:00,170.24,170.24,169.96,170.16,13413.0,169.3218,169.3218,169.0433,169.2423,13413.0
2023-02-23 12:15:00,170.13,170.25,170.01,170.17,14523.0,169.2124,169.3318,169.0931,169.2522,14523.0
2023-02-23 12:20:00,170.16,170.26,169.95,170.17,14956.0,169.2423,169.3417,169.0334,169.2522,14956.0
2023-02-23 12:25:00,170.22,170.41,170.16,170.35,14400.0,169.3019,169.4909,169.2423,169.4312,14400.0
2023-02-23 12:30:00,170.35,170.58,170.27,170.54,9829.0,169.4312,169.66,169.3517,169.6202,9829.0
2023-02-23 12:35:00,170.54,170.74,170.48,170.72,12502.0,169.6202,169.8191,169.5605,169.7992,12502.0
2023-02-23 12:40:00,170.72,170.79,170.5,170.79,9812.0,169.7992,169.8689,169.5804,169.8689,9812.0
2023-02-23 12:45:00,170.81,170.84,170.55,170.67,11200.0,169.8888,169.9186,169.6302,169.7495,11200.0
2023-02-23 12:50:00,170.74,170.89,170.57,170.6,9900.0,169.8191,169.9683,169.6501,169.6799,9900.0
2023-02-23 12:55:00,170.59,170.85,170.55,170.8,10770.0,169.6699,169.9285,169.6302,169.8788,10770.0
2023-02-23 13:00:00,170.75,171.04,170.59,170.69,16851.0,169.8291,170.1175,169.6699,169.7694,16851.0
2023-02-23 13:05:00,170.69,170.72,170.38,170.69,11653.0,169.7694,169.7992,169.4611,169.7694,11653.0
2023-02-23 13:10:00,170.68,170.77,170.55,170.62,10682.0,169.7595,169.849,169.6302,169.6998,10682.0
2023-02-23 13:15:00,170.62,170.75,170.5,170.75,12000.0,169.6998,169.8291,169.5804,169.8291,12000.0
2023-02-23 13:20:00,170.75,170.86,170.68,170.73,10019.0,169.8291,169.9385,169.7595,169.8092,10019.0
2023-02-23 13:25:00,170.71,171.02,170.63,171.02,7600.0,169.7893,170.0976,169.7097,170.0976,7600.0
2023-02-23 13:30:00,171.04,171.04,170.79,170.89,3999.0,170.1175,170.1175,169.8689,169.9683,3999.0
2023-02-23 13:35:00,170.94,171.14,170.87,171.13,4980.0,170.0181,170.217,169.9484,170.207,4980.0
2023-02-23 13:40:00,171.15,171.52,171.07,171.43,8924.0,170.2269,170.5949,170.1474,170.5054,8924.0
2023-02-23 13:45:00,171.44,171.72,171.32,171.67,13952.0,170.5154,170.7939,170.396,170.7441,13952.0
2023-02-23 13:50:00,171.66,171.76,171.56,171.56,12501.0,170.7342,170.8336,170.6347,170.6347,12501.0
2023-02-23 13:55:00,171.6,171.7,171.29,171.7,10832.0,170.6745,170.774,170.3662,170.774,10832.0
2023-02-23 14:00:00,171.7,171.7,171.41,171.56,7100.0,170.774,170.774,170.4855,170.6347,7100.0
2023-02-23 14:05:00,171.54,171.87,171.54,171.78,4601.0,170.6148,170.943,170.6148,170.8535,4601.0
2023-02-23 14:10:00,171.8,171.98,171.73,171.98,6751.0,170.8734,171.0525,170.8038,171.0525,6751.0
2023-02-23 14:15:00,171.9,172.56,171.9,172.5,10729.0,170.9729,171.6293,170.9729,171.5696,10729.0
2023-02-23 14:20:00,172.46,172.64,172.35,172.52,7557.0,171.5299,171.7089,171.4205,171.5895,7557.0
2023-02-23 14:25:00,172.55,172.77,172.5,172.67,11050.0,171.6194,171.8382,171.5696,171.7387,11050.0
2023-02-23 14:30:00,172.7,172.91,172.55,172.82,13616.0,171.7686,171.9774,171.6194,171.8879,13616.0
2023-02-23 14:35:00,172.83,173.09,172.83,172.91,10488.0,171.8979,172.1565,171.8979,171.9774,10488.0
2023-02-23 14:40:00,172.97,173.04,172.73,172.96,7962.0,172.0371,172.1067,171.7984,172.0272,7962.0
2023-02-23 14:45:00,172.97,173.07,172.86,172.96,7345.0,172.0371,172.1366,171.9277,172.0272,7345.0
2023-02-23 14:50:00,172.94,172.94,172.61,172.74,3800.0,172.0073,172.0073,171.6791,171.8084,3800.0
2023-02-23 14:55:00,172.8,172.86,172.61,172.82,4350.0,171.868,171.9277,171.6791,171.8879,4350.0
2023-02-23 15:00:00,172.8,173.27,172.79,173.27,10583.0,171.868,172.3355,171.8581,172.3355,10583.0
2023-02-23 15:05:00,173.29,173.29,172.79,172.79,7119.0,172.3554,172.3554,171.8581,171.8581,7119.0
2023-02-23 15:10:00,172.76,173.17,172.75,173.06,7589.0,171.8282,172.236,171.8183,172.1266,7589.0
2023-02-23 15:15:00,173.09,173.15,172.91,172.97,7739.0,172.1565,172.2161,171.9774,172.0371,7739.0
2023-02-23 15:20:00,172.97,173.22,172.89,173.1,11064.0,172.0371,172.2858,171.9575,172.1664,11064.0
2023-02-23 15:25:00,173.13,173.52,173.1,173.49,11422.0,172.1963,172.5841,172.1664,172.5543,11422.0
2023-02-23 15:30:00,173.5,173.67,173.24,173.39,13185.0,172.5643,172.7333,172.3057,172.4548,13185.0
2023-02-23 15:35:00,173.35,173.43,173.14,173.16,6762.0,172.4151,172.4946,172.2062,172.2261,6762.0
2023-02-23 15:40:00,173.19,173.27,172.98,173.08,12423.0,172.2559,172.3355,172.0471,172.1465,12423.0
2023-02-23 15:45:00,173.05,173.05,172.6,172.63,14297.0,172.1167,172.1167,171.6691,171.6989,14297.0
2023-02-23 15:50:00,172.65,172.87,172.22,172.31,25516.0,171.7188,171.9377,171.2912,171.3807,25516.0
2023-02-23 15:55:00,172.26,172.36,171.98,171.98,28298.0,171.3309,171.4304,171.0525,171.0525,28298.0
2023-02-24 09:30:00,168.4,169.44,168.0,168.73,50419.0,167.4918,168.5262,167.0939,167.82,50419.0
2023-02-24 09:35:00,168.9,169.4,168.42,169.4,58363.0,167.9891,168.4864,167.5117,168.4864,58363.0
2023-02-24 09:40:00,169.45,169.52,168.42,168.48,36452.0,168.5361,168.6057,167.5117,167.5713,36452.0
2023-02-24 09:45:00,168.39,168.69,167.93,168.21,24608.0,167.4818,167.7802,167.0243,167.3028,24608.0
2023-02-24 09:50:00,168.17,168.81,168.14,168.69,10350.0,167.263,167.8995,167.2332,167.7802,10350.0
2023-02-24 09:55:00,168.69,169.19,168.4,169.14,21897.0,167.7802,168.2775,167.4918,168.2278,21897.0
2023-02-24 10:00:00,169.08,169.39,168.76,168.89,16752.0,168.1681,168.4764,167.8498,167.9791,16752.0
2023-02-24 10:05:00,168.86,169.03,168.16,168.4,12885.0,167.9493,168.1184,167.2531,167.4918,12885.0
2023-02-24 10:10:00,168.45,168.45,167.7,167.75,26541.0,167.5415,167.5415,166.7955,166.8453,26541.0
2023-02-24 10:15:00,167.83,168.66,167.75,168.46,51356.0,166.9248,167.7504,166.8453,167.5514,51356.0
2023-02-24 10:20:00,168.46,168.71,168.11,168.61,26744.0,167.5514,167.8001,167.2033,167.7006,26744.0
2023-02-24 10:25:00,168.64,169.25,168.63,169.25,28955.0,167.7305,168.3372,167.7205,168.3372,28955.0
2023-02-24 10:30:00,169.25,169.33,168.78,169.03,28596.0,168.3372,168.4167,167.8697,168.1184,28596.0
2023-02-24 10:35:00,169.03,169.25,168.98,169.19,15693.0,168.1184,168.3372,168.0686,168.2775,15693.0
2023-02-24 10:40:00,169.17,169.59,169.07,169.38,23938.0,168.2576,168.6753,168.1581,168.4665,23938.0
2023-02-24 10:45:00,169.37,169.48,168.88,168.88,14732.0,168.4565,168.5659,167.9692,167.9692,14732.0
2023-02-24 10:50:00,168.88,168.89,168.02,168.23,13488.0,167.9692,167.9791,167.1138,167.3227,13488.0
2023-02-24 10:55:00,168.2,168.67,168.19,168.57,24067.0,167.2928,167.7603,167.2829,167.6608,24067.0
2023-02-24 11:00:00,168.59,168.85,168.22,168.28,12491.0,167.6807,167.9393,167.3127,167.3724,12491.0
2023-02-24 11:05:00,168.3,168.65,168.23,168.54,8100.0,167.3923,167.7404,167.3227,167.631,8100.0
2023-02-24 11:10:00,168.53,169.46,168.45,169.1,38754.0,167.6211,168.546,167.5415,168.188,38754.0
2023-02-24 11:15:00,169.09,169.23,168.63,168.66,12103.0,168.178,168.3173,167.7205,167.7504,12103.0
2023-02-24 11:20:00,168.7,168.79,168.32,168.61,11676.0,167.7901,167.8797,167.4122,167.7006,11676.0
2023-02-24 11:25:00,168.62,168.96,168.6,168.65,10688.0,167.7106,168.0487,167.6907,167.7404,10688.0
2023-02-24 11:30:00,168.66,168.78,168.45,168.56,11304.0,167.7504,167.8697,167.5415,167.6509,11304.0
2023-02-24 11:35:00,168.54,168.6,168.25,168.36,13576.0,167.631,167.6907,167.3426,167.452,13576.0
2023-02-24 11:40:00,168.39,168.72,168.37,168.63,11276.0,167.4818,167.81,167.4619,167.7205,11276.0
2023-02-24 11:45:00,168.67,169.14,168.67,169.09,7675.0,167.7603,168.2278,167.7603,168.178,7675.0
2023-02-24 11:50:00,169.08,169.64,169.08,169.26,18974.0,168.1681,168.7251,168.1681,168.3471,18974.0
2023-02-24 11:55:00,169.3,169.58,169.15,169.56,12311.0,168.3869,168.6654,168.2377,168.6455,12311.0
2023-02-24 12:00:00,169.64,169.8,169.29,169.41,9579.0,168.7251,168.8842,168.377,168.4963,9579.0
2023-02-24 12:05:00,169.42,169.46,169.18,169.36,13918.0,168.5063,168.546,168.2676,168.4466,13918.0
2023-02-24 12:10:00,169.45,169.59,169.35,169.47,7362.0,168.5361,168.6753,168.4366,168.556,7362.0
2023-02-24 12:15:00,169.4,169.62,169.19,169.29,10326.0,168.4864,168.7052,168.2775,168.377,10326.0
2023-02-24 12:20:00,169.22,169.59,169.17,169.54,5602.0,168.3073,168.6753,168.2576,168.6256,5602.0
2023-02-24 12:25:00,169.47,169.82,169.26,169.77,7320.0,168.556,168.9041,168.3471,168.8544,7320.0
2023-02-24 12:30:00,169.71,169.83,169.49,169.54,7901.0,168.7947,168.914,168.5759,168.6256,7901.0
2023-02-24 12:35:00,169.54,169.73,169.53,169.56,10115.0,168.6256,168.8146,168.6157,168.6455,10115.0
2023-02-24 12:40:00,169.56,169.6,169.18,169.32,6386.0,168.6455,168.6853,168.2676,168.4068,6386.0
2023-02-24 12:45:00,169.33,169.34,169.06,169.06,3769.0,168.4167,168.4267,168.1482,168.1482,3769.0
2023-02-24 12:50:00,169.01,169.11,168.94,169.04,8053.0,168.0985,168.1979,168.0288,168.1283,8053.0
2023-02-24 12:55:00,169.03,169.09,168.91,168.99,6600.0,168.1184,168.178,167.999,168.0786,6600.0
2023-02-24 13:00:00,169.01,169.28,168.91,169.13,4900.0,168.0985,168.367,167.999,168.2178,4900.0
2023-02-24 13:05:00,169.17,169.29,169.1,169.23,8399.0,168.2576,168.377,168.188,168.3173,8399.0
2023-02-24 13:10:00,169.22,169.25,169.1,169.22,1611.0,168.3073,168.3372,168.188,168.3073,1611.0
2023-02-24 13:15:00,169.26,169.39,169.2,169.28,1942.0,168.3471,168.4764,168.2874,168.367,1942.0
2023-02-24 13:20:00,169.41,169.76,169.38,169.62,5623.0,168.4963,168.8444,168.4665,168.7052,5623.0
2023-02-24 13:25:00,169.63,169.85,169.63,169.76,7245.0,168.7151,168.9339,168.7151,168.8444,7245.0
2023-02-24 13:30:00,169.62,169.62,169.15,169.36,7576.0,168.7052,168.7052,168.2377,168.4466,7576.0
2023-02-24 13:35:00,169.46,169.6,169.33,169.4,6257.0,168.546,168.6853,168.4167,168.4864,6257.0
2023-02-24 13:40:00,169.42,169.66,169.39,169.56,17896.0,168.5063,168.745,168.4764,168.6455,17896.0
2023-02-24 13:45:00,169.56,169.91,169.53,169.76,4515.0,168.6455,168.9936,168.6157,168.8444,4515.0
2023-02-24 13:50:00,169.79,169.91,169.73,169.78,6000.0,168.8743,168.9936,168.8146,168.8643,6000.0
2023-02-24 13:55:00,169.8,169.86,169.52,169.62,10417.0,168.8842,168.9439,168.6057,168.7052,10417.0
2023-02-24 14:00:00,169.64,169.68,169.47,169.59,6277.0,168.7251,168.7649,168.556,168.6753,6277.0
2023-02-24 14:05:00,169.59,169.79,169.56,169.77,3818.0,168.6753,168.8743,168.6455,168.8544,3818.0
2023-02-24 14:10:00,169.76,169.78,169.35,169.57,5474.0,168.8444,168.8643,168.4366,168.6555,5474.0
2023-02-24 14:15:00,169.61,169.77,169.59,169.73,2848.0,168.6952,168.8544,168.6753,168.8146,2848.0
2023-02-24 14:20:00,169.78,170.08,169.66,170.0,19127.0,168.8643,169.1627,168.745,169.0831,19127.0
2023-02-24 14:25:00,170.04,170.16,169.94,170.07,11664.0,169.1229,169.2423,169.0235,169.1528,11664.0
2023-02-24 14:30:00,170.03,170.13,169.78,169.9,5340.0,169.113,169.2124,168.8643,168.9837,5340.0
2023-02-24 14:35:00,169.91,170.03,169.84,169.92,6352.0,168.9936,169.113,168.924,169.0036,6352.0
2023-02-24 14:40:00,169.95,169.95,169.64,169.74,8300.0,169.0334,169.0334,168.7251,168.8245,8300.0
2023-02-24 14:45:00,169.7,170.18,169.62,170.17,12142.0,168.7847,169.2622,168.7052,169.2522,12142.0
2023-02-24 14:50:00,170.14,170.34,170.14,170.24,9938.0,169.2224,169.4213,169.2224,169.3218,9938.0
2023-02-24 14:55:00,170.3,170.72,170.28,170.58,16799.0,169.3815,169.7992,169.3616,169.66,16799.0
2023-02-24 15:00:00,170.61,170.7,170.22,170.27,17414.0,169.6898,169.7794,169.3019,169.3517,17414.0
2023-02-24 15:05:00,170.29,170.58,170.28,170.58,12473.0,169.3716,169.66,169.3616,169.66,12473.0
2023-02-24 15:10:00,170.52,170.58,170.18,170.25,8299.0,169.6003,169.66,169.2622,169.3318,8299.0
2023-02-24 15:15:00,170.24,170.34,170.09,170.31,14275.0,169.3218,169.4213,169.1726,169.3915,14275.0
2023-02-24 15:20:00,170.35,170.46,170.12,170.21,14418.0,169.4312,169.5407,169.2025,169.292,14418.0
2023-02-24 15:25:00,170.2,170.34,169.85,169.89,10717.0,169.2821,169.4213,168.9339,168.9737,10717.0
2023-02-24 15:30:00,169.93,169.98,169.82,169.88,12820.0,169.0135,169.0632,168.9041,168.9638,12820.0
2023-02-24 15:35:00,169.81,169.99,169.8,169.85,12966.0,168.8942,169.0732,168.8842,168.9339,12966.0
2023-02-24 15:40:00,169.82,169.93,169.75,169.85,13867.0,168.9041,169.0135,168.8345,168.9339,13867.0
2023-02-24 15:45:00,169.81,169.99,169.78,169.93,8927.0,168.8942,169.0732,168.8643,169.0135,8927.0
2023-02-24 15:50:00,169.94,170.0,169.62,169.94,30539.0,169.0235,169.0831,168.7052,169.0235,30539.0
2023-02-24 15:55:00,170.09,170.45,170.09,170.41,15488.0,169.1726,169.5307,169.1726,169.4909,15488.0
2023-02-27 09:30:00,171.87,173.08,171.87,172.72,40847.0,170.943,172.1465,170.943,171.7885,40847.0
2023-02-27 09:35:00,172.57,172.81,171.93,171.94,26555.0,171.6393,171.878,171.0027,171.0127,26555.0
2023-02-27 09:40:00,172.15,172.39,171.95,171.99,12531.0,171.2215,171.4602,171.0226,171.0624,12531.0
2023-02-27 09:45:00,171.88,171.89,171.15,171.33,30873.0,170.953,170.9629,170.2269,170.406,30873.0
2023-02-27 09:50:00,171.35,171.51,170.64,170.73,18290.0,170.4259,170.585,169.7197,169.8092,18290.0
2023-02-27 09:55:00,170.75,171.63,170.53,171.51,11500.0,169.8291,170.7043,169.6103,170.585,11500.0
2023-02-27 10:00:00,171.6,171.6,171.1,171.44,16141.0,170.6745,170.6745,170.1772,170.5154,16141.0
2023-02-27 10:05:00,171.48,172.29,171.48,172.15,31324.0,170.5551,171.3608,170.5551,171.2215,31324.0
2023-02-27 10:10:00,172.12,172.12,171.41,171.59,34001.0,171.1917,171.1917,170.4855,170.6646,34001.0
2023-02-27 10:15:00,171.61,171.95,171.58,171.85,31423.0,170.6844,171.0226,170.6546,170.9232,31423.0
2023-02-27 10:20:00,171.91,171.97,171.52,171.58,17829.0,170.9828,171.0425,170.5949,170.6546,17829.0
2023-02-27 10:25:00,171.65,171.74,171.48,171.48,18360.0,170.7242,170.8137,170.5551,170.5551,18360.0
2023-02-27 10:30:00,171.46,171.62,171.12,171.43,29353.0,170.5353,170.6944,170.1971,170.5054,29353.0
2023-02-27 10:35:00,171.43,171.45,170.5,170.67,26010.0,170.5054,170.5253,169.5804,169.7495,26010.0
2023-02-27 10:40:00,170.6,170.69,170.07,170.49,29010.0,169.6799,169.7694,169.1528,169.5705,29010.0
2023-02-27 10:45:00,170.49,170.5,170.26,170.42,17765.0,169.5705,169.5804,169.3417,169.5009,17765.0
2023-02-27 10:50:00,170.54,170.55,170.15,170.39,17838.0,169.6202,169.6302,169.2323,169.471,17838.0
2023-02-27 10:55:00,170.34,170.38,169.99,170.3,26149.0,169.4213,169.4611,169.0732,169.3815,26149.0
2023-02-27 11:00:00,170.45,170.51,170.2,170.32,5815.0,169.5307,169.5904,169.2821,169.4014,5815.0
2023-02-27 11:05:00,170.32,170.65,170.31,170.63,6379.0,169.4014,169.7296,169.3915,169.7097,6379.0
2023-02-27 11:10:00,170.65,170.66,170.11,170.2,8406.0,169.7296,169.7396,169.1925,169.2821,8406.0
2023-02-27 11:15:00,170.07,170.43,169.98,170.31,14304.0,169.1528,169.5108,169.0632,169.3915,14304.0
2023-02-27 11:20:00,170.33,170.33,169.89,169.93,13312.0,169.4114,169.4114,168.9737,169.0135,13312.0
2023-02-27 11:25:00,169.89,169.98,169.75,169.96,11633.0,168.9737,169.0632,168.8345,169.0433,11633.0
2023-02-27 11:30:00,169.96,170.04,169.75,169.97,11649.0,169.0433,169.1229,168.8345,169.0533,11649.0
2023-02-27 11:35:00,169.99,170.43,169.9,170.43,29603.0,169.0732,169.5108,168.9837,169.5108,29603.0
2023-02-27 11:40:00,170.39,170.86,170.17,170.34,18206.0,169.471,169.9385,169.2522,169.4213,18206.0
2023-02-27 11:45:00,170.23,170.42,170.23,170.32,7108.0,169.3119,169.5009,169.3119,169.4014,7108.0
2023-02-27 11:50:00,170.34,170.4,169.72,169.74,12008.0,169.4213,169.481,168.8046,168.8245,12008.0
2023-02-27 11:55:00,169.71,170.05,169.59,169.77,24366.0,168.7947,169.1329,168.6753,168.8544,24366.0
2023-02-27 12:00:00,169.82,169.87,169.61,169.76,15092.0,168.9041,168.9538,168.6952,168.8444,15092.0
2023-02-27 12:05:00,169.79,169.89,169.62,169.62,13390.0,168.8743,168.9737,168.7052,168.7052,13390.0
2023-02-27 12:10:00,169.63,169.65,169.23,169.54,14404.0,168.7151,168.735,168.3173,168.6256,14404.0
2023-02-27 12:15:00,169.56,169.96,169.56,169.74,15996.0,168.6455,169.0433,168.6455,168.8245,15996.0
2023-02-27 12:20:00,169.72,169.72,169.39,169.63,12982.0,168.8046,168.8046,168.4764,168.7151,12982.0
2023-02-27 12:25:00,169.63,169.73,169.53,169.6,10472.0,168.7151,168.8146,168.6157,168.6853,10472.0
2023-02-27 12:30:00,169.59,169.87,169.59,169.71,10166.0,168.6753,168.9538,168.6753,168.7947,10166.0
2023-02-27 12:35:00,169.79,170.0,169.78,169.78,7315.0,168.8743,169.0831,168.8643,168.8643,7315.0
2023-02-27 12:40:00,169.85,169.91,169.79,169.85,9996.0,168.9339,168.9936,168.8743,168.9339,9996.0
2023-02-27 12:45:00,169.9,170.08,169.87,170.03,11849.0,168.9837,169.1627,168.9538,169.113,11849.0
2023-02-27 12:50:00,169.99,170.17,169.95,170.14,17486.0,169.0732,169.2522,169.0334,169.2224,17486.0
2023-02-27 12:55:00,170.16,170.3,170.11,170.25,14669.0,169.2423,169.3815,169.1925,169.3318,14669.0
2023-02-27 13:00:00,170.22,170.29,170.1,170.11,7496.0,169.3019,169.3716,169.1826,169.1925,7496.0
2023-02-27 13:05:00,170.12,170.34,170.12,170.27,5960.0,169.2025,169.4213,169.2025,169.3517,5960.0
2023-02-27 13:10:00,170.21,170.26,170.17,170.22,6713.0,169.292,169.3417,169.2522,169.3019,6713.0
2023-02-27 13:15:00,170.3,170.3,170.16,170.16,2627.0,169.3815,169.3815,169.2423,169.2423,2627.0
2023-02-27 13:20:00,170.16,170.22,169.81,169.9,9708.0,169.2423,169.3019,168.8942,168.9837,9708.0
2023-02-27 13:25:00,169.88,169.94,169.76,169.94,2862.0,168.9638,169.0235,168.8444,169.0235,2862.0
2023-02-27 13:30:00,169.97,169.97,169.8,169.86,4993.0,169.0533,169.0533,168.8842,168.9439,4993.0
2023-02-27 13:35:00,169.97,170.05,169.84,169.96,4326.0,169.0533,169.1329,168.924,169.0433,4326.0
2023-02-27 13:40:00,169.97,170.03,169.87,169.87,3430.0,169.0533,169.113,168.9538,168.9538,3430.0
2023-02-27 13:45:00,169.87,169.99,169.8,169.88,2564.0,168.9538,169.0732,168.8842,168.9638,2564.0
2023-02-27 13:50:00,169.91,170.13,169.9,170.1,8813.0,168.9936,169.2124,168.9837,169.1826,8813.0
2023-02-27 13:55:00,170.1,170.4,170.09,170.4,7478.0,169.1826,169.481,169.1726,169.481,7478.0
2023-02-27 14:00:00,170.39,170.66,170.31,170.57,8140.0,169.471,169.7396,169.3915,169.6501,8140.0
2023-02-27 14:05:00,170.56,170.73,170.45,170.46,11501.0,169.6401,169.8092,169.5307,169.5407,11501.0
2023-02-27 14:10:00,170.43,170.48,170.24,170.24,5738.0,169.5108,169.5605,169.3218,169.3218,5738.0
2023-02-27 14:15:00,170.18,170.23,170.01,170.01,3812.0,169.2622,169.3119,169.0931,169.0931,3812.0
2023-02-27 14:20:00,170.0,170.04,169.87,169.96,8227.0,169.0831,169.1229,168.9538,169.0433,8227.0
2023-02-27 14:25:00,169.94,170.11,169.9,170.09,8758.0,169.0235,169.1925,168.9837,169.1726,8758.0
2023-02-27 14:30:00,170.09,170.09,169.82,169.82,7848.0,169.1726,169.1726,168.9041,168.9041,7848.0
2023-02-27 14:35:00,169.83,169.87,169.72,169.85,3400.0,168.914,168.9538,168.8046,168.9339,3400.0
2023-02-27 14:40:00,169.86,169.86,169.48,169.52,5489.0,168.9439,168.9439,168.5659,168.6057,5489.0
2023-02-27 14:45:00,169.53,169.53,169.2,169.42,12480.0,168.6157,168.6157,168.2874,168.5063,12480.0
2023-02-27 14:50:00,169.38,169.63,169.33,169.63,9246.0,168.4665,168.7151,168.4167,168.7151,9246.0
2023-02-27 14:55:00,169.62,169.67,169.57,169.64,9896.0,168.7052,168.7549,168.6555,168.7251,9896.0
2023-02-27 15:00:00,169.62,169.73,169.45,169.52,9251.0,168.7052,168.8146,168.5361,168.6057,9251.0
2023-02-27 15:05:00,169.54,169.64,169.37,169.37,8188.0,168.6256,168.7251,168.4565,168.4565,8188.0
2023-02-27 15:10:00,169.42,169.58,169.33,169.57,3450.0,168.5063,168.6654,168.4167,168.6555,3450.0
2023-02-27 15:15:00,169.56,169.59,169.31,169.45,6979.0,168.6455,168.6753,168.3969,168.5361,6979.0
2023-02-27 15:20:00,169.43,169.46,169.27,169.44,8275.0,168.5162,168.546,168.3571,168.5262,8275.0
2023-02-27 15:25:00,169.48,169.56,169.29,169.53,13413.0,168.5659,168.6455,168.377,168.6157,13413.0
2023-02-27 15:30:00,169.5,169.52,169.2,169.43,12524.0,168.5858,168.6057,168.2874,168.5162,12524.0
2023-02-27 15:35:00,169.44,169.44,169.1,169.23,12131.0,168.5262,168.5262,168.188,168.3173,12131.0
2023-02-27 15:40:00,169.21,169.34,169.1,169.28,11448.0,168.2974,168.4267,168.188,168.367,11448.0
2023-02-27 15:45:00,169.27,169.63,169.24,169.47,17188.0,168.3571,168.7151,168.3272,168.556,17188.0
2023-02-27 15:50:00,169.39,169.63,169.24,169.52,11980.0,168.4764,168.7151,168.3272,168.6057,11980.0
2023-02-27 15:55:00,169.52,169.66,169.4,169.54,15120.0,168.6057,168.745,168.4864,168.6256,15120.0
2023-02-28 09:30:00,171.9,173.94,171.87,172.57,124418.0,170.9729,173.0019,170.943,171.6393,124418.0
2023-02-28 09:35:00,172.61,173.09,172.22,172.85,77691.0,171.6791,172.1565,171.2912,171.9178,77691.0
2023-02-28 09:40:00,172.84,174.32,172.57,174.3,105641.0,171.9078,173.3798,171.6393,173.3599,105641.0
2023-02-28 09:45:00,174.28,175.09,173.92,174.4,63313.0,173.34,174.1457,172.982,173.4594,63313.0
2023-02-28 09:50:00,174.37,175.29,173.78,174.98,58458.0,173.4296,174.3446,172.8427,174.0363,58458.0
2023-02-28 09:55:00,174.84,176.13,174.81,176.13,40723.0,173.897,175.1801,173.8672,175.1801,40723.0
2023-02-28 10:00:00,176.12,176.58,175.12,176.56,77113.0,175.1701,175.6276,174.1755,175.6078,77113.0
2023-02-28 10:05:00,176.66,176.7,175.83,175.83,56650.0,175.7072,175.747,174.8817,174.8817,56650.0
2023-02-28 10:10:00,175.86,175.88,175.26,175.36,37654.0,174.9115,174.9314,174.3148,174.4142,37654.0
2023-02-28 10:15:00,175.4,175.74,175.15,175.7,37515.0,174.454,174.7922,174.2054,174.7524,37515.0
2023-02-28 10:20:00,175.7,175.91,175.25,175.54,26847.0,174.7524,174.9613,174.3048,174.5933,26847.0
2023-02-28 10:25:00,175.54,175.54,174.69,174.71,26853.0,174.5933,174.5933,173.7478,173.7677,26853.0
2023-02-28 10:30:00,174.79,174.79,174.25,174.59,34689.0,173.8473,173.8473,173.3102,173.6484,34689.0
2023-02-28 10:35:00,174.65,175.79,174.65,175.79,35495.0,173.7081,174.8419,173.7081,174.8419,35495.0
2023-02-28 10:40:00,175.8,175.91,175.16,175.32,34912.0,174.8519,174.9613,174.2153,174.3744,34912.0
2023-02-28 10:45:00,175.35,175.81,174.53,174.63,27946.0,174.4043,174.8618,173.5887,173.6882,27946.0
2023-02-28 10:50:00,174.62,174.75,174.15,174.4,28864.0,173.6782,173.8075,173.2107,173.4594,28864.0
2023-02-28 10:55:00,174.33,175.12,174.15,175.07,25714.0,173.3898,174.1755,173.2107,174.1258,25714.0
2023-02-28 11:00:00,175.07,175.59,174.98,175.57,22854.0,174.1258,174.643,174.0363,174.6231,22854.0
2023-02-28 11:05:00,175.56,175.62,175.3,175.5,21717.0,174.6131,174.6728,174.3545,174.5535,21717.0
2023-02-28 11:10:00,175.51,175.57,175.22,175.37,18944.0,174.5634,174.6231,174.275,174.4242,18944.0
2023-02-28 11:15:00,175.39,175.96,175.36,175.78,21234.0,174.4441,175.011,174.4142,174.832,21234.0
2023-02-28 11:20:00,175.8,176.09,175.27,175.5,20044.0,174.8519,175.1403,174.3247,174.5535,20044.0
2023-02-28 11:25:00,175.53,175.6,175.28,175.34,18708.0,174.5833,174.6529,174.3347,174.3943,18708.0
2023-02-28 11:30:00,175.26,175.44,175.02,175.07,17117.0,174.3148,174.4938,174.0761,174.1258,17117.0
2023-02-28 11:35:00,175.09,175.28,174.96,175.27,14720.0,174.1457,174.3347,174.0164,174.3247,14720.0
2023-02-28 11:40:00,175.23,175.25,174.83,174.9,15663.0,174.2849,174.3048,173.8871,173.9567,15663.0
2023-02-28 11:45:00,174.91,174.95,174.71,174.89,17978.0,173.9667,174.0064,173.7677,173.9468,17978.0
2023-02-28 11:50:00,174.86,175.37,174.8,175.25,16351.0,173.9169,174.4242,173.8572,174.3048,16351.0
2023-02-28 11:55:00,175.28,175.28,174.91,175.04,9111.0,174.3347,174.3347,173.9667,174.0959,9111.0
2023-02-28 12:00:00,175.07,175.28,174.92,174.99,9800.0,174.1258,174.3347,173.9766,174.0462,9800.0
2023-02-28 12:05:00,174.96,175.25,174.95,175.23,15328.0,174.0164,174.3048,174.0064,174.2849,15328.0
2023-02-28 12:10:00,175.22,175.65,175.22,175.46,15516.0,174.275,174.7027,174.275,174.5137,15516.0
2023-02-28 12:15:00,175.48,175.48,175.14,175.44,14521.0,174.5336,174.5336,174.1954,174.4938,14521.0
2023-02-28 12:20:00,175.44,175.63,175.38,175.62,18384.0,174.4938,174.6828,174.4341,174.6728,18384.0
2023-02-28 12:25:00,175.62,175.66,175.22,175.38,18546.0,174.6728,174.7126,174.275,174.4341,18546.0
2023-02-28 12:30:00,175.38,175.4,175.11,175.33,18499.0,174.4341,174.454,174.1656,174.3844,18499.0
2023-02-28 12:35:00,175.34,175.34,175.05,175.07,9284.0,174.3943,174.3943,174.1059,174.1258,9284.0
2023-02-28 12:40:00,175.05,175.13,174.88,174.88,16818.0,174.1059,174.1855,173.9368,173.9368,16818.0
2023-02-28 12:45:00,174.88,175.33,174.78,175.3,14189.0,173.9368,174.3844,173.8374,174.3545,14189.0
2023-02-28 12:50:00,175.35,175.66,175.26,175.64,15171.0,174.4043,174.7126,174.3148,174.6927,15171.0
2023-02-28 12:55:00,175.67,175.82,175.6,175.79,11695.0,174.7226,174.8717,174.6529,174.8419,11695.0
2023-02-28 13:00:00,175.71,175.82,175.58,175.78,9544.0,174.7623,174.8717,174.633,174.832,9544.0
2023-02-28 13:05:00,175.75,175.81,175.32,175.39,13875.0,174.8021,174.8618,174.3744,174.4441,13875.0
2023-02-28 13:10:00,175.38,175.6,175.38,175.42,10889.0,174.4341,174.6529,174.4341,174.4739,10889.0
2023-02-28 13:15:00,175.4,175.41,175.14,175.16,12258.0,174.454,174.464,174.1954,174.2153,12258.0
2023-02-28 13:20:00,175.14,175.43,175.14,175.41,12600.0,174.1954,174.4838,174.1954,174.464,12600.0
2023-02-28 13:25:00,175.48,175.64,175.41,175.63,8149.0,174.5336,174.6927,174.464,174.6828,8149.0
2023-02-28 13:30:00,175.63,175.72,175.24,175.71,12914.0,174.6828,174.7723,174.2949,174.7623,12914.0
2023-02-28 13:35:00,175.72,175.83,175.62,175.8,10441.0,174.7723,174.8817,174.6728,174.8519,10441.0
2023-02-28 13:40:00,175.76,176.15,175.74,176.14,11229.0,174.8121,175.2,174.7922,175.19,11229.0
2023-02-28 13:45:00,176.2,176.33,176.05,176.11,9251.0,175.2497,175.379,175.1005,175.1602,9251.0
2023-02-28 13:50:00,176.09,176.27,176.01,176.27,7740.0,175.1403,175.3193,175.0607,175.3193,7740.0
2023-02-28 13:55:00,176.28,176.32,176.12,176.13,8870.0,175.3293,175.369,175.1701,175.1801,8870.0
2023-02-28 14:00:00,176.18,176.33,176.13,176.14,6478.0,175.2298,175.379,175.1801,175.19,6478.0
2023-02-28 14:05:00,176.13,176.23,175.88,176.2,9670.0,175.1801,175.2795,174.9314,175.2497,9670.0
2023-02-28 14:10:00,176.15,176.44,176.1,176.43,5678.0,175.2,175.4884,175.1502,175.4785,5678.0
2023-02-28 14:15:00,176.44,176.57,176.21,176.35,10299.0,175.4884,175.6177,175.2596,175.3989,10299.0
2023-02-28 14:20:00,176.36,176.65,176.28,176.59,14219.0,175.4088,175.6973,175.3293,175.6376,14219.0
2023-02-28 14:25:00,176.54,176.61,176.25,176.51,15423.0,175.5879,175.6575,175.2994,175.558,15423.0
2023-02-28 14:30:00,176.5,176.72,176.4,176.49,12865.0,175.5481,175.7669,175.4486,175.5381,12865.0
2023-02-28 14:35:00,176.61,176.72,176.41,176.71,18808.0,175.6575,175.7669,175.4586,175.7569,18808.0
2023-02-28 14:40:00,176.66,176.74,176.37,176.72,6681.0,175.7072,175.7868,175.4188,175.7669,6681.0
2023-02-28 14:45:00,176.72,177.27,176.72,176.89,27743.0,175.7669,176.3139,175.7669,175.936,27743.0
2023-02-28 14:50:00,176.87,177.22,176.87,177.22,17457.0,175.9161,176.2642,175.9161,176.2642,17457.0
2023-02-28 14:55:00,177.22,177.45,177.11,177.19,17275.0,176.2642,176.493,176.1548,176.2344,17275.0
2023-02-28 15:00:00,177.14,177.15,176.76,176.86,15436.0,176.1846,176.1946,175.8067,175.9061,15436.0
2023-02-28 15:05:00,176.87,177.3,176.75,177.18,15864.0,175.9161,176.3438,175.7967,176.2244,15864.0
2023-02-28 15:10:00,177.16,177.42,177.14,177.35,13300.0,176.2045,176.4631,176.1846,176.3935,13300.0
2023-02-28 15:15:00,177.34,177.54,176.92,176.94,32647.0,176.3835,176.5825,175.9658,175.9857,32647.0
2023-02-28 15:20:00,176.95,177.18,176.77,177.14,23451.0,175.9956,176.2244,175.8166,176.1846,23451.0
2023-02-28 15:25:00,177.16,177.23,176.9,177.17,16990.0,176.2045,176.2741,175.9459,176.2145,16990.0
2023-02-28 15:30:00,177.19,177.33,176.78,176.79,19039.0,176.2344,176.3736,175.8266,175.8365,19039.0
2023-02-28 15:35:00,176.76,176.76,175.91,176.35,30596.0,175.8067,175.8067,174.9613,175.3989,30596.0
2023-02-28 15:40:00,176.33,176.51,176.14,176.48,19879.0,175.379,175.558,175.19,175.5282,19879.0
2023-02-28 15:45:00,176.47,176.49,176.04,176.1,27044.0,175.5182,175.5381,175.0906,175.1502,27044.0
2023-02-28 15:50:00,176.07,176.07,175.22,175.28,58628.0,175.1204,175.1204,174.275,174.3347,58628.0
2023-02-28 15:55:00,175.26,175.34,174.73,174.97,174360.0,174.3148,174.3943,173.7876,174.0263,174360.0
2023-03-01 09:30:00,174.72,176.4,174.27,174.69,61587.0,173.7777,175.4486,173.3301,173.7478,61587.0
2023-03-01 09:35:00,174.5,175.13,173.79,175.07,23187.0,173.5589,174.1855,172.8527,174.1258,23187.0
2023-03-01 09:40:00,175.05,175.1,174.2,175.07,22079.0,174.1059,174.1556,173.2605,174.1258,22079.0
2023-03-01 09:45:00,174.85,175.66,174.85,175.66,17054.0,173.907,174.7126,173.907,174.7126,17054.0
2023-03-01 09:50:00,175.55,176.28,175.18,176.02,60967.0,174.6032,175.3293,174.2352,175.0707,60967.0
2023-03-01 09:55:00,176.3,177.04,176.12,176.57,51628.0,175.3492,176.0852,175.1701,175.6177,51628.0
2023-03-01 10:00:00,176.6,176.7,175.77,176.05,43159.0,175.6475,175.747,174.822,175.1005,43159.0
2023-03-01 10:05:00,176.01,177.0,175.52,176.78,54803.0,175.0607,176.0454,174.5734,175.8266,54803.0
2023-03-01 10:10:00,176.68,176.68,175.78,176.54,43144.0,175.7271,175.7271,174.832,175.5879,43144.0
2023-03-01 10:15:00,176.49,177.0,176.16,176.41,39356.0,175.5381,176.0454,175.2099,175.4586,39356.0
2023-03-01 10:20:00,176.47,176.96,176.33,176.8,29625.0,175.5182,176.0056,175.379,175.8465,29625.0
2023-03-01 10:25:00,176.85,177.0,176.4,176.56,28691.0,175.8962,176.0454,175.4486,175.6078,28691.0
2023-03-01 10:30:00,176.25,176.58,176.11,176.49,17964.0,175.2994,175.6276,175.1602,175.5381,17964.0
2023-03-01 10:35:00,176.56,177.0,176.44,176.68,31231.0,175.6078,176.0454,175.4884,175.7271,31231.0
2023-03-01 10:40:00,176.67,177.69,176.63,177.5,52482.0,175.7172,176.7317,175.6774,176.5427,52482.0
2023-03-01 10:45:00,177.54,177.81,177.26,177.53,26034.0,176.5825,176.851,176.304,176.5725,26034.0
2023-03-01 10:50:00,177.5,177.74,177.12,177.14,23440.0,176.5427,176.7814,176.1647,176.1846,23440.0
2023-03-01 10:55:00,177.16,177.21,176.67,177.0,20789.0,176.2045,176.2542,175.7172,176.0454,20789.0
2023-03-01 11:00:00,176.94,176.96,176.5,176.64,20572.0,175.9857,176.0056,175.5481,175.6873,20572.0
2023-03-01 11:05:00,176.62,176.67,176.32,176.41,30337.0,175.6674,175.7172,175.369,175.4586,30337.0
2023-03-01 11:10:00,176.39,176.55,176.23,176.4,21072.0,175.4387,175.5978,175.2795,175.4486,21072.0
2023-03-01 11:15:00,176.38,176.56,176.21,176.52,14804.0,175.4287,175.6078,175.2596,175.568,14804.0
2023-03-01 11:20:00,176.53,176.8,176.49,176.54,13441.0,175.5779,175.8465,175.5381,175.5879,13441.0
2023-03-01 11:25:00,176.58,176.81,176.34,176.35,15118.0,175.6276,175.8564,175.3889,175.3989,15118.0
2023-03-01 11:30:00,176.37,176.57,176.33,176.46,13741.0,175.4188,175.6177,175.379,175.5083,13741.0
2023-03-01 11:35:00,176.4,176.74,176.38,176.49,13307.0,175.4486,175.7868,175.4287,175.5381,13307.0
2023-03-01 11:40:00,176.52,177.17,176.52,176.8,22801.0,175.568,176.2145,175.568,175.8465,22801.0
2023-03-01 11:45:00,176.81,177.17,176.52,177.1,10108.0,175.8564,176.2145,175.568,176.1448,10108.0
2023-03-01 11:50:00,177.09,177.49,177.09,177.3,10002.0,176.1349,176.5327,176.1349,176.3438,10002.0
2023-03-01 11:55:00,177.33,177.59,177.33,177.34,8228.0,176.3736,176.6322,176.3736,176.3835,8228.0
2023-03-01 12:00:00,177.38,177.38,176.71,176.76,10952.0,176.4233,176.4233,175.7569,175.8067,10952.0
2023-03-01 12:05:00,176.76,177.16,176.76,177.06,14604.0,175.8067,176.2045,175.8067,176.1051,14604.0
2023-03-01 12:10:00,177.09,177.53,177.07,177.31,20921.0,176.1349,176.5725,176.115,176.3537,20921.0
2023-03-01 12:15:00,177.28,177.42,177.24,177.35,13938.0,176.3239,176.4631,176.2841,176.3935,13938.0
2023-03-01 12:20:00,177.34,177.6,177.26,177.35,12205.0,176.3835,176.6421,176.304,176.3935,12205.0
2023-03-01 12:25:00,177.31,177.38,176.83,176.85,14049.0,176.3537,176.4233,175.8763,175.8962,14049.0
2023-03-01 12:30:00,176.85,176.89,176.56,176.56,10851.0,175.8962,175.936,175.6078,175.6078,10851.0
2023-03-01 12:35:00,176.56,176.92,176.44,176.51,16800.0,175.6078,175.9658,175.4884,175.558,16800.0
2023-03-01 12:40:00,176.42,176.71,176.42,176.64,11492.0,175.4685,175.7569,175.4685,175.6873,11492.0
2023-03-01 12:45:00,176.66,176.89,176.5,176.78,5322.0,175.7072,175.936,175.5481,175.8266,5322.0
2023-03-01 12:50:00,176.76,176.91,176.6,176.76,7275.0,175.8067,175.9559,175.6475,175.8067,7275.0
2023-03-01 12:55:00,176.75,176.86,176.46,176.52,8266.0,175.7967,175.9061,175.5083,175.568,8266.0
2023-03-01 13:00:00,176.45,176.53,176.14,176.14,8333.0,175.4983,175.5779,175.19,175.19,8333.0
2023-03-01 13:05:00,176.12,176.12,175.93,176.05,11730.0,175.1701,175.1701,174.9811,175.1005,11730.0
2023-03-01 13:10:00,176.0,176.12,175.94,176.09,6468.0,175.0508,175.1701,174.9911,175.1403,6468.0
2023-03-01 13:15:00,176.11,176.11,175.79,175.79,9947.0,175.1602,175.1602,174.8419,174.8419,9947.0
2023-03-01 13:20:00,175.8,175.86,175.52,175.62,13784.0,174.8519,174.9115,174.5734,174.6728,13784.0
2023-03-01 13:25:00,175.67,175.78,175.47,175.47,9949.0,174.7226,174.832,174.5236,174.5236,9949.0
2023-03-01 13:30:00,175.46,175.53,175.16,175.16,13444.0,174.5137,174.5833,174.2153,174.2153,13444.0
2023-03-01 13:35:00,175.2,175.61,175.18,175.55,15586.0,174.2551,174.6629,174.2352,174.6032,15586.0
2023-03-01 13:40:00,175.57,175.61,175.41,175.49,13016.0,174.6231,174.6629,174.464,174.5435,13016.0
2023-03-01 13:45:00,175.4,175.41,175.0,175.21,14978.0,174.454,174.464,174.0562,174.265,14978.0
2023-03-01 13:50:00,175.22,175.24,174.84,174.84,11247.0,174.275,174.2949,173.897,173.897,11247.0
2023-03-01 13:55:00,174.84,175.45,174.76,175.4,13375.0,173.897,174.5037,173.8175,174.454,13375.0
2023-03-01 14:00:00,175.4,175.4,175.04,175.19,16904.0,174.454,174.454,174.0959,174.2451,16904.0
2023-03-01 14:05:00,175.13,175.13,174.82,174.96,12424.0,174.1855,174.1855,173.8771,174.0164,12424.0
2023-03-01 14:10:00,174.95,175.14,174.79,174.98,6307.0,174.0064,174.1954,173.8473,174.0363,6307.0
2023-03-01 14:15:00,174.9,174.97,174.79,174.97,4691.0,173.9567,174.0263,173.8473,174.0263,4691.0
2023-03-01 14:20:00,175.09,175.28,175.01,175.25,7854.0,174.1457,174.3347,174.0661,174.3048,7854.0
2023-03-01 14:25:00,175.2,175.22,175.01,175.18,14481.0,174.2551,174.275,174.0661,174.2352,14481.0
2023-03-01 14:30:00,175.08,175.16,174.96,175.09,12071.0,174.1357,174.2153,174.0164,174.1457,12071.0
2023-03-01 14:35:00,175.08,175.4,175.05,175.4,14332.0,174.1357,174.454,174.1059,174.454,14332.0
2023-03-01 14:40:00,175.39,175.39,175.07,175.22,15281.0,174.4441,174.4441,174.1258,174.275,15281.0
2023-03-01 14:45:00,175.21,175.28,174.96,174.96,10345.0,174.265,174.3347,174.0164,174.0164,10345.0
2023-03-01 14:50:00,174.97,174.98,174.45,174.73,19909.0,174.0263,174.0363,173.5091,173.7876,19909.0
2023-03-01 14:55:00,174.75,174.79,174.49,174.54,17544.0,173.8075,173.8473,173.5489,173.5986,17544.0
2023-03-01 15:00:00,174.58,174.8,174.52,174.72,17684.0,173.6384,173.8572,173.5788,173.7777,17684.0
2023-03-01 15:05:00,174.71,174.84,174.38,174.56,27105.0,173.7677,173.897,173.4395,173.6185,27105.0
2023-03-01 15:10:00,174.62,174.65,174.08,174.25,23027.0,173.6782,173.7081,173.1411,173.3102,23027.0
2023-03-01 15:15:00,174.26,174.67,174.1,174.63,9939.0,173.3202,173.7279,173.161,173.6882,9939.0
2023-03-01 15:20:00,174.64,174.8,173.87,173.9,29244.0,173.6981,173.8572,172.9323,172.9621,29244.0
2023-03-01 15:25:00,173.9,174.12,173.82,173.97,20656.0,172.9621,173.1809,172.8825,173.0317,20656.0
2023-03-01 15:30:00,173.95,174.25,173.95,174.15,23279.0,173.0118,173.3102,173.0118,173.2107,23279.0
2023-03-01 15:35:00,174.16,174.24,173.93,174.08,22448.0,173.2207,173.3003,172.9919,173.1411,22448.0
2023-03-01 15:40:00,174.07,174.37,174.02,174.26,18295.0,173.1312,173.4296,173.0815,173.3202,18295.0
2023-03-01 15:45:00,174.26,174.35,174.06,174.15,18957.0,173.3202,173.4097,173.1212,173.2107,18957.0
2023-03-01 15:50:00,174.16,174.16,173.52,173.53,31103.0,173.2207,173.2207,172.5841,172.5941,31103.0
2023-03-01 15:55:00,173.56,173.56,173.32,173.41,53720.0,172.6239,172.6239,172.3852,172.4747,53720.0
2023-03-02 09:30:00,172.33,174.32,172.33,173.99,52609.0,171.4006,173.3798,171.4006,173.0516,52609.0
2023-03-02 09:35:00,174.0,174.0,172.63,172.89,34819.0,173.0616,173.0616,171.6989,171.9575,34819.0
2023-03-02 09:40:00,172.84,173.5,172.33,172.97,27348.0,171.9078,172.5643,171.4006,172.0371,27348.0
2023-03-02 09:45:00,172.95,173.25,172.28,172.73,23581.0,172.0172,172.3156,171.3508,171.7984,23581.0
2023-03-02 09:50:00,172.68,173.13,172.67,172.94,26989.0,171.7487,172.1963,171.7387,172.0073,26989.0
2023-03-02 09:55:00,172.95,173.01,172.54,172.85,19820.0,172.0172,172.0769,171.6094,171.9178,19820.0
2023-03-02 10:00:00,172.85,173.01,172.64,172.95,22722.0,171.9178,172.0769,171.7089,172.0172,22722.0
2023-03-02 10:05:00,172.99,173.0,172.38,172.45,18441.0,172.057,172.067,171.4503,171.5199,18441.0
2023-03-02 10:10:00,172.43,172.58,172.17,172.58,12317.0,171.5,171.6492,171.2414,171.6492,12317.0
2023-03-02 10:15:00,172.64,172.64,171.86,172.3,14810.0,171.7089,171.7089,170.9331,171.3707,14810.0
2023-03-02 10:20:00,172.25,172.26,171.45,171.92,27181.0,171.321,171.3309,170.5253,170.9928,27181.0
2023-03-02 10:25:00,171.85,172.5,171.77,172.18,19945.0,170.9232,171.5696,170.8436,171.2514,19945.0
2023-03-02 10:30:00,172.04,172.43,171.95,172.25,16361.0,171.1121,171.5,171.0226,171.321,16361.0
2023-03-02 10:35:00,172.23,172.43,171.8,171.81,18342.0,171.3011,171.5,170.8734,170.8834,18342.0
2023-03-02 10:40:00,171.88,172.03,171.8,171.99,20167.0,170.953,171.1022,170.8734,171.0624,20167.0
2023-03-02 10:45:00,172.01,172.26,171.87,172.19,20316.0,171.0823,171.3309,170.943,171.2613,20316.0
2023-03-02 10:50:00,172.24,172.93,172.24,172.91,20666.0,171.3111,171.9973,171.3111,171.9774,20666.0
2023-03-02 10:55:00,172.89,172.98,172.8,172.95,24117.0,171.9575,172.0471,171.868,172.0172,24117.0
2023-03-02 11:00:00,172.94,173.18,172.94,172.98,15656.0,172.0073,172.246,172.0073,172.0471,15656.0
2023-03-02 11:05:00,172.95,173.18,172.95,173.04,7994.0,172.0172,172.246,172.0172,172.1067,7994.0
2023-03-02 11:10:00,173.05,173.09,172.64,172.72,10446.0,172.1167,172.1565,171.7089,171.7885,10446.0
2023-03-02 11:15:00,172.8,173.2,172.78,173.07,7443.0,171.868,172.2659,171.8481,172.1366,7443.0
2023-03-02 11:20:00,173.07,173.4,173.05,173.16,25628.0,172.1366,172.4648,172.1167,172.2261,25628.0
2023-03-02 11:25:00,173.17,173.43,172.77,172.93,14398.0,172.236,172.4946,171.8382,171.9973,14398.0
2023-03-02 11:30:00,172.91,172.93,172.7,172.75,9281.0,171.9774,171.9973,171.7686,171.8183,9281.0
2023-03-02 11:35:00,172.73,172.75,172.36,172.69,13030.0,171.7984,171.8183,171.4304,171.7586,13030.0
2023-03-02 11:40:00,172.72,172.92,172.62,172.88,14540.0,171.7885,171.9874,171.689,171.9476,14540.0
2023-03-02 11:45:00,172.85,172.91,172.44,172.47,12665.0,171.9178,171.9774,171.51,171.5398,12665.0
2023-03-02 11:50:00,172.48,172.52,172.16,172.16,13677.0,171.5498,171.5895,171.2315,171.2315,13677.0
2023-03-02 11:55:00,172.17,172.55,172.12,172.43,8367.0,171.2414,171.6194,171.1917,171.5,8367.0
2023-03-02 12:00:00,172.45,172.69,172.32,172.58,9860.0,171.5199,171.7586,171.3906,171.6492,9860.0
2023-03-02 12:05:00,172.58,172.7,172.33,172.46,5235.0,171.6492,171.7686,171.4006,171.5299,5235.0
2023-03-02 12:10:00,172.48,172.72,172.45,172.7,3100.0,171.5498,171.7885,171.5199,171.7686,3100.0
2023-03-02 12:15:00,172.7,172.78,172.51,172.6,4985.0,171.7686,171.8481,171.5796,171.6691,4985.0
2023-03-02 12:20:00,172.64,172.75,172.58,172.75,3316.0,171.7089,171.8183,171.6492,171.8183,3316.0
2023-03-02 12:25:00,172.72,172.92,172.72,172.79,5980.0,171.7885,171.9874,171.7885,171.8581,5980.0
2023-03-02 12:30:00,172.83,173.05,172.76,172.94,6950.0,171.8979,172.1167,171.8282,172.0073,6950.0
2023-03-02 12:35:00,172.95,173.0,172.58,172.62,10109.0,172.0172,172.067,171.6492,171.689,10109.0
2023-03-02 12:40:00,172.62,172.72,172.48,172.68,10660.0,171.689,171.7885,171.5498,171.7487,10660.0
2023-03-02 12:45:00,172.68,172.7,172.55,172.58,9365.0,171.7487,171.7686,171.6194,171.6492,9365.0
2023-03-02 12:50:00,172.58,173.09,172.58,173.09,10030.0,171.6492,172.1565,171.6492,172.1565,10030.0
2023-03-02 12:55:00,173.07,173.3,173.05,173.16,6530.0,172.1366,172.3653,172.1167,172.2261,6530.0
2023-03-02 13:00:00,173.11,173.33,173.07,173.28,9991.0,172.1764,172.3952,172.1366,172.3454,9991.0
2023-03-02 13:05:00,173.29,173.41,173.21,173.39,16480.0,172.3554,172.4747,172.2758,172.4548,16480.0
2023-03-02 13:10:00,173.39,173.4,173.14,173.16,9972.0,172.4548,172.4648,172.2062,172.2261,9972.0
2023-03-02 13:15:00,173.16,173.3,173.0,173.24,9604.0,172.2261,172.3653,172.067,172.3057,9604.0
2023-03-02 13:20:00,173.26,173.39,173.21,173.21,16057.0,172.3255,172.4548,172.2758,172.2758,16057.0
2023-03-02 13:25:00,173.19,173.19,172.83,172.97,10797.0,172.2559,172.2559,171.8979,172.0371,10797.0
2023-03-02 13:30:00,172.88,173.1,172.88,173.06,4486.0,171.9476,172.1664,171.9476,172.1266,4486.0
2023-03-02 13:35:00,173.14,174.06,173.14,173.67,12905.0,172.2062,173.1212,172.2062,172.7333,12905.0
2023-03-02 13:40:00,173.71,173.95,173.46,173.52,10479.0,172.7731,173.0118,172.5245,172.5841,10479.0
2023-03-02 13:45:00,173.43,173.73,173.32,173.67,10378.0,172.4946,172.793,172.3852,172.7333,10378.0
2023-03-02 13:50:00,173.66,173.89,173.61,173.74,10912.0,172.7234,172.9522,172.6737,172.803,10912.0
2023-03-02 13:55:00,173.76,174.02,173.74,173.96,11409.0,172.8229,173.0815,172.803,173.0218,11409.0
2023-03-02 14:00:00,173.98,174.48,173.98,174.35,24416.0,173.0417,173.539,173.0417,173.4097,24416.0
2023-03-02 14:05:00,174.35,174.39,173.89,174.08,20177.0,173.4097,173.4495,172.9522,173.1411,20177.0
2023-03-02 14:10:00,174.09,174.12,173.8,173.83,13517.0,173.1511,173.1809,172.8626,172.8925,13517.0
2023-03-02 14:15:00,173.84,173.87,173.51,173.7,16071.0,172.9024,172.9323,172.5742,172.7632,16071.0
2023-03-02 14:20:00,173.72,173.84,173.45,173.63,14145.0,172.7831,172.9024,172.5145,172.6936,14145.0
2023-03-02 14:25:00,173.66,174.14,173.59,174.12,12999.0,172.7234,173.2008,172.6538,173.1809,12999.0
2023-03-02 14:30:00,174.16,174.29,174.07,174.18,18786.0,173.2207,173.35,173.1312,173.2406,18786.0
2023-03-02 14:35:00,174.18,174.18,173.84,174.0,18712.0,173.2406,173.2406,172.9024,173.0616,18712.0
2023-03-02 14:40:00,174.01,174.12,173.97,174.0,16086.0,173.0715,173.1809,173.0317,173.0616,16086.0
2023-03-02 14:45:00,174.02,174.16,173.96,174.06,12192.0,173.0815,173.2207,173.0218,173.1212,12192.0
2023-03-02 14:50:00,174.1,174.21,173.98,174.02,9132.0,173.161,173.2704,173.0417,173.0815,9132.0
2023-03-02 14:55:00,174.05,174.23,173.97,174.16,14692.0,173.1113,173.2903,173.0317,173.2207,14692.0
2023-03-02 15:00:00,174.12,174.43,173.85,173.87,16719.0,173.1809,173.4892,172.9124,172.9323,16719.0
2023-03-02 15:05:00,173.88,174.04,173.55,173.66,30855.0,172.9422,173.1013,172.614,172.7234,30855.0
2023-03-02 15:10:00,173.68,173.83,173.65,173.66,16281.0,172.7433,172.8925,172.7134,172.7234,16281.0
2023-03-02 15:15:00,173.6,173.88,173.43,173.52,13865.0,172.6637,172.9422,172.4946,172.5841,13865.0
2023-03-02 15:20:00,173.49,173.72,173.4,173.66,12765.0,172.5543,172.7831,172.4648,172.7234,12765.0
2023-03-02 15:25:00,173.61,173.79,173.58,173.73,7976.0,172.6737,172.8527,172.6438,172.793,7976.0
2023-03-02 15:30:00,173.73,174.53,173.73,174.53,9798.0,172.793,173.5887,172.793,173.5887,9798.0
2023-03-02 15:35:00,174.55,174.96,174.43,174.85,17641.0,173.6086,174.0164,173.4892,173.907,17641.0
2023-03-02 15:40:00,174.86,175.0,174.71,174.73,9639.0,173.9169,174.0562,173.7677,173.7876,9639.0
2023-03-02 15:45:00,174.67,174.87,174.54,174.73,6190.0,173.7279,173.9269,173.5986,173.7876,6190.0
2023-03-02 15:50:00,174.67,174.7,174.31,174.4,16327.0,173.7279,173.7578,173.3699,173.4594,16327.0
2023-03-02 15:55:00,174.57,174.7,174.42,174.51,11992.0,173.6285,173.7578,173.4793,173.5688,11992.0
2023-03-03 09:30:00,179.05,179.08,177.06,178.0,106052.0,178.0843,178.1142,176.1051,177.04,106052.0
2023-03-03 09:35:00,178.01,178.45,177.74,178.14,57172.0,177.0499,177.4876,176.7814,177.1792,57172.0
2023-03-03 09:40:00,178.13,179.6,177.59,179.27,70298.0,177.1693,178.6314,176.6322,178.3031,70298.0
2023-03-03 09:45:00,179.49,179.94,179.46,179.58,67691.0,178.5219,178.9695,178.4921,178.6115,67691.0
2023-03-03 09:50:00,179.65,180.16,179.5,179.86,49535.0,178.6811,179.1883,178.5319,178.89,49535.0
2023-03-03 09:55:00,179.81,180.24,179.81,180.02,36234.0,178.8402,179.2679,178.8402,179.0491,36234.0
2023-03-03 10:00:00,180.1,180.3,179.81,179.86,34303.0,179.1287,179.3276,178.8402,178.89,34303.0
2023-03-03 10:05:00,179.82,180.15,179.27,179.66,38760.0,178.8502,179.1784,178.3031,178.691,38760.0
2023-03-03 10:10:00,179.68,181.39,179.55,181.39,46063.0,178.7109,180.4117,178.5816,180.4117,46063.0
2023-03-03 10:15:00,181.39,181.68,180.97,181.2,35560.0,180.4117,180.7001,179.994,180.2227,35560.0
2023-03-03 10:20:00,181.29,182.61,181.29,182.35,47478.0,180.3122,181.6251,180.3122,181.3665,47478.0
2023-03-03 10:25:00,182.41,182.94,182.31,182.63,44097.0,181.4262,181.9533,181.3267,181.645,44097.0
2023-03-03 10:30:00,182.66,183.27,182.44,182.75,58645.0,181.6749,182.2816,181.456,181.7644,58645.0
2023-03-03 10:35:00,182.82,183.57,182.46,183.02,44983.0,181.834,182.5799,181.4759,182.0329,44983.0
2023-03-03 10:40:00,183.02,183.31,182.85,183.31,20871.0,182.0329,182.3213,181.8638,182.3213,20871.0
2023-03-03 10:45:00,183.34,183.43,183.0,183.04,28545.0,182.3512,182.4407,182.013,182.0528,28545.0
2023-03-03 10:50:00,183.05,183.07,182.32,182.38,25882.0,182.0627,182.0826,181.3367,181.3964,25882.0
2023-03-03 10:55:00,182.42,182.59,182.15,182.3,31113.0,181.4361,181.6052,181.1676,181.3168,31113.0
2023-03-03 11:00:00,182.38,182.99,182.36,182.87,26442.0,181.3964,182.0031,181.3765,181.8837,26442.0
2023-03-03 11:05:00,182.98,183.48,182.67,182.74,29454.0,181.9931,182.4904,181.6848,181.7544,29454.0
2023-03-03 11:10:00,182.73,182.88,182.4,182.76,23286.0,181.7445,181.8937,181.4163,181.7743,23286.0
2023-03-03 11:15:00,182.73,183.42,182.73,183.24,8555.0,181.7445,182.4308,181.7445,182.2517,8555.0
2023-03-03 11:20:00,183.25,183.5,183.12,183.22,11637.0,182.2617,182.5103,182.1324,182.2318,11637.0
2023-03-03 11:25:00,183.2,183.37,182.95,183.31,14386.0,182.2119,182.381,181.9633,182.3213,14386.0
2023-03-03 11:30:00,183.35,184.0,183.28,183.64,15025.0,182.3611,183.0076,182.2915,182.6496,15025.0
2023-03-03 11:35:00,183.66,184.09,183.62,183.91,20219.0,182.6695,183.0971,182.6297,182.9181,20219.0
2023-03-03 11:40:00,183.95,184.17,183.9,184.02,13833.0,182.9579,183.1767,182.9082,183.0275,13833.0
2023-03-03 11:45:00,184.06,184.09,183.61,183.72,15149.0,183.0673,183.0971,182.6197,182.7291,15149.0
2023-03-03 11:50:00,183.73,184.09,183.72,184.0,9346.0,182.7391,183.0971,182.7291,183.0076,9346.0
2023-03-03 11:55:00,183.98,184.6,183.98,184.48,25352.0,182.9877,183.6044,182.9877,183.485,25352.0
2023-03-03 12:00:00,184.5,184.5,184.1,184.21,25638.0,183.5049,183.5049,183.1071,183.2165,25638.0
2023-03-03 12:05:00,184.19,184.41,184.07,184.38,12241.0,183.1966,183.4154,183.0772,183.3856,12241.0
2023-03-03 12:10:00,184.37,184.83,184.29,184.79,16194.0,183.3756,183.8331,183.2961,183.7934,16194.0
2023-03-03 12:15:00,184.81,184.85,184.5,184.54,17295.0,183.8133,183.853,183.5049,183.5447,17295.0
2023-03-03 12:20:00,184.47,184.47,183.63,183.67,33801.0,183.4751,183.4751,182.6396,182.6794,33801.0
2023-03-03 12:25:00,183.7,183.82,183.5,183.5,8433.0,182.7092,182.8286,182.5103,182.5103,8433.0
2023-03-03 12:30:00,183.58,183.72,183.38,183.63,12148.0,182.5899,182.7291,182.391,182.6396,12148.0
2023-03-03 12:35:00,183.6,183.71,183.24,183.37,16195.0,182.6098,182.7192,182.2517,182.381,16195.0
2023-03-03 12:40:00,183.34,183.66,183.24,183.57,11306.0,182.3512,182.6695,182.2517,182.5799,11306.0
2023-03-03 12:45:00,183.62,184.14,183.62,184.07,22068.0,182.6297,183.1469,182.6297,183.0772,22068.0
2023-03-03 12:50:00,184.06,184.45,184.04,184.45,17492.0,183.0673,183.4552,183.0474,183.4552,17492.0
2023-03-03 12:55:00,184.46,184.78,184.39,184.71,17269.0,183.4651,183.7834,183.3955,183.7138,17269.0
2023-03-03 13:00:00,184.63,184.67,184.5,184.56,15649.0,183.6342,183.674,183.5049,183.5646,15649.0
2023-03-03 13:05:00,184.6,184.93,184.54,184.87,9001.0,183.6044,183.9326,183.5447,183.8729,9001.0
2023-03-03 13:10:00,184.93,185.17,184.89,185.16,17688.0,183.9326,184.1713,183.8928,184.1614,17688.0
2023-03-03 13:15:00,185.16,185.17,184.84,185.13,27094.0,184.1614,184.1713,183.8431,184.1315,27094.0
2023-03-03 13:20:00,185.1,185.15,184.76,185.0,11490.0,184.1017,184.1514,183.7635,184.0022,11490.0
2023-03-03 13:25:00,184.93,185.0,184.64,184.92,17589.0,183.9326,184.0022,183.6442,183.9227,17589.0
2023-03-03 13:30:00,184.95,184.97,184.6,184.6,9455.0,183.9525,183.9724,183.6044,183.6044,9455.0
2023-03-03 13:35:00,184.62,185.05,184.62,185.02,6461.0,183.6243,184.052,183.6243,184.0221,6461.0
2023-03-03 13:40:00,185.05,185.17,184.93,185.14,8152.0,184.052,184.1713,183.9326,184.1415,8152.0
2023-03-03 13:45:00,185.16,185.9,185.15,185.71,36303.0,184.1614,184.8974,184.1514,184.7084,36303.0
2023-03-03 13:50:00,185.77,185.82,185.57,185.73,13653.0,184.7681,184.8178,184.5692,184.7283,13653.0
2023-03-03 13:55:00,185.66,185.75,185.48,185.54,17293.0,184.6587,184.7482,184.4796,184.5393,17293.0
2023-03-03 14:00:00,185.61,185.61,185.2,185.35,19825.0,184.6089,184.6089,184.2012,184.3503,19825.0
2023-03-03 14:05:00,185.31,186.2,185.31,186.12,15736.0,184.3106,185.1958,184.3106,185.1162,15736.0
2023-03-03 14:10:00,186.15,186.6,186.04,186.3,41964.0,185.146,185.5936,185.0366,185.2952,41964.0
2023-03-03 14:15:00,186.31,186.41,185.7,185.7,22607.0,185.3052,185.4046,184.6985,184.6985,22607.0
2023-03-03 14:20:00,185.71,185.86,185.63,185.8,15149.0,184.7084,184.8576,184.6288,184.7979,15149.0
2023-03-03 14:25:00,185.72,185.79,185.53,185.62,10227.0,184.7183,184.788,184.5294,184.6189,10227.0
2023-03-03 14:30:00,185.57,185.84,185.33,185.79,20202.0,184.5692,184.8377,184.3305,184.788,20202.0
2023-03-03 14:35:00,185.79,185.99,185.67,185.93,20464.0,184.788,184.9869,184.6686,184.9272,20464.0
2023-03-03 14:40:00,185.99,186.01,185.51,185.74,19910.0,184.9869,185.0068,184.5095,184.7382,19910.0
2023-03-03 14:45:00,185.72,186.02,185.63,185.91,21696.0,184.7183,185.0167,184.6288,184.9073,21696.0
2023-03-03 14:50:00,185.89,185.96,185.46,185.46,15753.0,184.8874,184.9571,184.4598,184.4598,15753.0
2023-03-03 14:55:00,185.42,185.61,185.34,185.54,17105.0,184.42,184.6089,184.3404,184.5393,17105.0
2023-03-03 15:00:00,185.56,185.98,185.43,185.89,20582.0,184.5592,184.9769,184.4299,184.8874,20582.0
2023-03-03 15:05:00,185.92,186.16,185.8,186.11,27668.0,184.9173,185.156,184.7979,185.1062,27668.0
2023-03-03 15:10:00,186.02,186.09,185.81,185.85,29059.0,185.0167,185.0864,184.8079,184.8476,29059.0
2023-03-03 15:15:00,185.87,185.93,185.1,185.15,31138.0,184.8675,184.9272,184.1017,184.1514,31138.0
2023-03-03 15:20:00,185.16,185.54,185.11,185.16,26896.0,184.1614,184.5393,184.1116,184.1614,26896.0
2023-03-03 15:25:00,185.15,185.41,184.89,185.32,29918.0,184.1514,184.41,183.8928,184.3205,29918.0
2023-03-03 15:30:00,185.32,185.56,185.21,185.44,30573.0,184.3205,184.5592,184.2111,184.4399,30573.0
2023-03-03 15:35:00,185.44,185.49,185.24,185.28,25993.0,184.4399,184.4896,184.2409,184.2807,25993.0
2023-03-03 15:40:00,185.24,185.27,184.87,184.87,20449.0,184.2409,184.2708,183.8729,183.8729,20449.0
2023-03-03 15:45:00,184.84,185.12,184.56,184.97,51648.0,183.8431,184.1216,183.5646,183.9724,51648.0
2023-03-03 15:50:00,184.89,185.04,184.65,184.86,33269.0,183.8928,184.042,183.6541,183.863,33269.0
2023-03-03 15:55:00,184.85,185.28,184.85,185.22,33451.0,183.853,184.2807,183.853,184.221,33451.0
2023-03-06 09:30:00,188.1,189.66,187.76,188.71,129343.0,187.0855,188.6371,186.7473,187.6922,129343.0
2023-03-06 09:35:00,188.68,188.85,187.35,187.35,132283.0,187.6624,187.8315,186.3396,186.3396,132283.0
2023-03-06 09:40:00,187.37,187.37,186.7,187.18,108983.0,186.3594,186.3594,185.6931,186.1705,108983.0
2023-03-06 09:45:00,187.18,187.41,185.57,186.01,81762.0,186.1705,186.3992,184.5692,185.0068,81762.0
2023-03-06 09:50:00,186.03,187.16,185.66,186.98,62874.0,185.0267,186.1506,184.6587,185.9716,62874.0
2023-03-06 09:55:00,186.99,187.11,186.54,186.96,41278.0,185.9815,186.1009,185.5339,185.9517,41278.0
2023-03-06 10:00:00,187.08,187.08,186.46,187.04,32522.0,186.071,186.071,185.4544,186.0312,32522.0
2023-03-06 10:05:00,187.07,188.32,187.04,187.86,58040.0,186.0611,187.3043,186.0312,186.8468,58040.0
2023-03-06 10:10:00,187.95,188.14,187.61,187.86,42723.0,186.9363,187.1253,186.5982,186.8468,42723.0
2023-03-06 10:15:00,187.85,188.93,187.69,188.43,36125.0,186.8369,187.911,186.6777,187.4137,36125.0
2023-03-06 10:20:00,188.47,188.68,188.07,188.35,27660.0,187.4535,187.6624,187.0557,187.3342,27660.0
2023-03-06 10:25:00,188.32,188.5,188.15,188.22,23142.0,187.3043,187.4834,187.1352,187.2049,23142.0
2023-03-06 10:30:00,188.23,188.71,188.17,188.47,24116.0,187.2148,187.6922,187.1551,187.4535,24116.0
2023-03-06 10:35:00,188.47,188.89,188.29,188.66,22940.0,187.4535,187.8713,187.2745,187.6425,22940.0
2023-03-06 10:40:00,188.73,188.9,188.42,188.7,25158.0,187.7121,187.8812,187.4038,187.6823,25158.0
2023-03-06 10:45:00,188.7,188.72,188.14,188.32,21760.0,187.6823,187.7022,187.1253,187.3043,21760.0
2023-03-06 10:50:00,188.33,188.71,188.12,188.67,34609.0,187.3143,187.6922,187.1054,187.6524,34609.0
2023-03-06 10:55:00,188.74,188.98,188.59,188.59,24357.0,187.7221,187.9608,187.5729,187.5729,24357.0
2023-03-06 11:00:00,188.53,188.57,188.2,188.2,26293.0,187.5132,187.553,187.185,187.185,26293.0
2023-03-06 11:05:00,188.22,188.93,188.18,188.75,23189.0,187.2049,187.911,187.1651,187.732,23189.0
2023-03-06 11:10:00,188.76,189.23,188.76,189.18,24713.0,187.742,188.2094,187.742,188.1597,24713.0
2023-03-06 11:15:00,189.16,189.25,188.74,188.77,10976.0,188.1398,188.2293,187.7221,187.7519,10976.0
2023-03-06 11:20:00,188.69,188.72,188.03,188.12,36566.0,187.6723,187.7022,187.0159,187.1054,36566.0
2023-03-06 11:25:00,188.12,188.15,187.62,187.81,21630.0,187.1054,187.1352,186.6081,186.7971,21630.0
2023-03-06 11:30:00,187.85,188.02,187.6,187.64,11778.0,186.8369,187.0059,186.5882,186.628,11778.0
2023-03-06 11:35:00,187.64,187.65,187.2,187.31,13654.0,186.628,186.6379,186.1904,186.2998,13654.0
2023-03-06 11:40:00,187.34,187.66,187.2,187.56,16640.0,186.3296,186.6479,186.1904,186.5484,16640.0
2023-03-06 11:45:00,187.46,187.86,187.33,187.41,13531.0,186.449,186.8468,186.3197,186.3992,13531.0
2023-03-06 11:50:00,187.38,188.03,187.29,188.03,10050.0,186.3694,187.0159,186.2799,187.0159,10050.0
2023-03-06 11:55:00,188.01,188.08,187.75,187.92,9297.0,186.996,187.0656,186.7374,186.9065,9297.0
2023-03-06 12:00:00,187.86,187.86,187.6,187.71,3970.0,186.8468,186.8468,186.5882,186.6976,3970.0
2023-03-06 12:05:00,187.76,187.81,187.52,187.75,6063.0,186.7473,186.7971,186.5086,186.7374,6063.0
2023-03-06 12:10:00,187.84,188.1,187.73,188.1,3692.0,186.8269,187.0855,186.7175,187.0855,3692.0
2023-03-06 12:15:00,188.06,188.1,187.87,187.92,10142.0,187.0457,187.0855,186.8568,186.9065,10142.0
2023-03-06 12:20:00,187.83,188.03,187.77,187.77,7914.0,186.817,187.0159,186.7573,186.7573,7914.0
2023-03-06 12:25:00,187.77,187.93,187.54,187.93,9851.0,186.7573,186.9164,186.5285,186.9164,9851.0
2023-03-06 12:30:00,187.94,188.45,187.82,188.2,15137.0,186.9264,187.4336,186.807,187.185,15137.0
2023-03-06 12:35:00,188.18,188.28,187.96,188.05,10129.0,187.1651,187.2645,186.9463,187.0358,10129.0
2023-03-06 12:40:00,188.13,188.24,187.52,187.52,9651.0,187.1154,187.2248,186.5086,186.5086,9651.0
2023-03-06 12:45:00,187.55,187.59,186.68,186.87,30628.0,186.5385,186.5783,185.6732,185.8621,30628.0
2023-03-06 12:50:00,186.76,187.04,186.74,186.79,13861.0,185.7527,186.0312,185.7328,185.7826,13861.0
2023-03-06 12:55:00,186.79,186.79,186.48,186.77,8952.0,185.7826,185.7826,185.4742,185.7627,8952.0
2023-03-06 13:00:00,186.78,186.98,186.61,186.75,11223.0,185.7726,185.9716,185.6035,185.7428,11223.0
2023-03-06 13:05:00,186.78,186.81,186.37,186.46,13456.0,185.7726,185.8025,185.3648,185.4544,13456.0
2023-03-06 13:10:00,186.54,186.55,186.23,186.24,16546.0,185.5339,185.5439,185.2256,185.2355,16546.0
2023-03-06 13:15:00,186.23,186.23,185.89,186.08,14979.0,185.2256,185.2256,184.8874,185.0764,14979.0
2023-03-06 13:20:00,186.18,186.58,186.11,186.34,10401.0,185.1759,185.5737,185.1062,185.335,10401.0
2023-03-06 13:25:00,186.32,186.64,186.24,186.56,7185.0,185.3151,185.6334,185.2355,185.5538,7185.0
2023-03-06 13:30:00,186.54,186.63,186.2,186.32,9005.0,185.5339,185.6234,185.1958,185.3151,9005.0
2023-03-06 13:35:00,186.37,186.49,186.09,186.15,13111.0,185.3648,185.4842,185.0864,185.146,13111.0
2023-03-06 13:40:00,186.16,186.31,186.04,186.15,10807.0,185.156,185.3052,185.0366,185.146,10807.0
2023-03-06 13:45:00,186.13,186.13,185.84,185.89,11759.0,185.1261,185.1261,184.8377,184.8874,11759.0
2023-03-06 13:50:00,185.9,186.03,185.86,185.92,10101.0,184.8974,185.0267,184.8576,184.9173,10101.0
2023-03-06 13:55:00,185.93,186.2,185.8,186.17,7955.0,184.9272,185.1958,184.7979,185.1659,7955.0
2023-03-06 14:00:00,186.1,186.24,185.8,186.19,9288.0,185.0963,185.2355,184.7979,185.1858,9288.0
2023-03-06 14:05:00,186.31,186.37,186.18,186.32,4624.0,185.3052,185.3648,185.1759,185.3151,4624.0
2023-03-06 14:10:00,186.34,186.47,186.12,186.25,8752.0,185.335,185.4643,185.1162,185.2455,8752.0
2023-03-06 14:15:00,186.2,186.25,185.8,185.99,7653.0,185.1958,185.2455,184.7979,184.9869,7653.0
2023-03-06 14:20:00,185.96,186.21,185.96,186.19,4860.0,184.9571,185.2057,184.9571,185.1858,4860.0
2023-03-06 14:25:00,186.04,186.28,185.92,186.28,9362.0,185.0366,185.2753,184.9173,185.2753,9362.0
2023-03-06 14:30:00,186.2,187.2,186.02,187.04,54060.0,185.1958,186.1904,185.0167,186.0312,54060.0
2023-03-06 14:35:00,187.03,187.24,186.92,186.97,16324.0,186.0213,186.2302,185.9119,185.9616,16324.0
2023-03-06 14:40:00,186.97,187.01,186.64,186.97,8540.0,185.9616,186.0014,185.6334,185.9616,8540.0
2023-03-06 14:45:00,186.94,186.94,186.31,186.31,8945.0,185.9318,185.9318,185.3052,185.3052,8945.0
2023-03-06 14:50:00,186.3,186.56,186.18,186.55,12849.0,185.2952,185.5538,185.1759,185.5439,12849.0
2023-03-06 14:55:00,186.52,186.63,186.11,186.26,9415.0,185.514,185.6234,185.1062,185.2554,9415.0
2023-03-06 15:00:00,186.25,186.35,186.1,186.3,9521.0,185.2455,185.345,185.0963,185.2952,9521.0
2023-03-06 15:05:00,186.26,186.62,186.26,186.62,11823.0,185.2554,185.6135,185.2554,185.6135,11823.0
2023-03-06 15:10:00,186.6,186.76,186.12,186.32,16580.0,185.5936,185.7527,185.1162,185.3151,16580.0
2023-03-06 15:15:00,186.3,186.54,185.98,186.45,37951.0,185.2952,185.5339,184.9769,185.4444,37951.0
2023-03-06 15:20:00,186.43,186.43,186.0,186.03,12499.0,185.4245,185.4245,184.9968,185.0267,12499.0
2023-03-06 15:25:00,185.96,185.98,185.74,185.82,17428.0,184.9571,184.9769,184.7382,184.8178,17428.0
2023-03-06 15:30:00,185.84,186.11,185.77,185.82,23170.0,184.8377,185.1062,184.7681,184.8178,23170.0
2023-03-06 15:35:00,185.78,185.86,185.59,185.7,22801.0,184.778,184.8576,184.589,184.6985,22801.0
2023-03-06 15:40:00,185.7,185.83,185.48,185.68,15085.0,184.6985,184.8278,184.4796,184.6786,15085.0
2023-03-06 15:45:00,185.76,185.9,185.56,185.68,8499.0,184.7581,184.8974,184.5592,184.6786,8499.0
2023-03-06 15:50:00,185.72,185.72,184.84,184.87,26034.0,184.7183,184.7183,183.8431,183.8729,26034.0
2023-03-06 15:55:00,184.9,185.01,184.67,184.87,30055.0,183.9028,184.0122,183.674,183.8729,30055.0
2023-03-07 09:30:00,188.88,190.28,188.63,189.72,140657.0,187.8613,189.2538,187.6127,188.6968,140657.0
2023-03-07 09:35:00,189.79,189.93,188.36,188.7,84960.0,188.7664,188.9056,187.3441,187.6823,84960.0
2023-03-07 09:40:00,188.58,188.84,187.84,187.92,51476.0,187.5629,187.8215,186.8269,186.9065,51476.0
2023-03-07 09:45:00,187.87,188.13,187.58,187.82,59576.0,186.8568,187.1154,186.5683,186.807,59576.0
2023-03-07 09:50:00,187.82,188.04,187.66,187.79,42414.0,186.807,187.0258,186.6479,186.7772,42414.0
2023-03-07 09:55:00,187.88,188.47,187.44,187.48,27583.0,186.8667,187.4535,186.4291,186.4689,27583.0
2023-03-07 10:00:00,187.44,187.55,186.0,186.0,58406.0,186.4291,186.5385,184.9968,184.9968,58406.0
2023-03-07 10:05:00,185.9,185.94,184.87,185.5,73274.0,184.8974,184.9372,183.8729,184.4995,73274.0
2023-03-07 10:10:00,185.51,186.07,184.94,185.69,43784.0,184.5095,185.0665,183.9426,184.6885,43784.0
2023-03-07 10:15:00,185.67,185.9,185.12,185.64,27968.0,184.6686,184.8974,184.1216,184.6388,27968.0
2023-03-07 10:20:00,185.65,187.23,185.52,187.15,45778.0,184.6487,186.2202,184.5194,186.1406,45778.0
2023-03-07 10:25:00,187.12,187.34,186.82,187.22,22934.0,186.1108,186.3296,185.8124,186.2103,22934.0
2023-03-07 10:30:00,187.21,188.6,187.11,188.1,30329.0,186.2003,187.5828,186.1009,187.0855,30329.0
2023-03-07 10:35:00,188.13,188.78,188.08,188.18,27111.0,187.1154,187.7618,187.0656,187.1651,27111.0
2023-03-07 10:40:00,188.15,188.21,187.06,187.19,26104.0,187.1352,187.1949,186.0511,186.1804,26104.0
2023-03-07 10:45:00,187.17,187.78,187.02,187.48,24474.0,186.1605,186.7672,186.0113,186.4689,24474.0
2023-03-07 10:50:00,187.45,187.45,186.33,186.63,24025.0,186.439,186.439,185.3251,185.6234,24025.0
2023-03-07 10:55:00,186.67,186.77,186.14,186.18,16409.0,185.6632,185.7627,185.1361,185.1759,16409.0
2023-03-07 11:00:00,186.08,186.52,186.0,186.32,33400.0,185.0764,185.514,184.9968,185.3151,33400.0
2023-03-07 11:05:00,186.3,186.49,185.93,186.35,17739.0,185.2952,185.4842,184.9272,185.345,17739.0
2023-03-07 11:10:00,186.39,186.77,186.0,186.0,23486.0,185.3847,185.7627,184.9968,184.9968,23486.0
2023-03-07 11:15:00,185.98,186.17,185.75,186.03,27329.0,184.9769,185.1659,184.7482,185.0267,27329.0
2023-03-07 11:20:00,186.01,186.01,185.5,185.63,14821.0,185.0068,185.0068,184.4995,184.6288,14821.0
2023-03-07 11:25:00,185.68,185.76,185.41,185.65,12590.0,184.6786,184.7581,184.41,184.6487,12590.0
2023-03-07 11:30:00,185.61,185.82,185.58,185.75,13221.0,184.6089,184.8178,184.5791,184.7482,13221.0
2023-03-07 11:35:00,185.71,186.06,185.67,185.8,19176.0,184.7084,185.0565,184.6686,184.7979,19176.0
2023-03-07 11:40:00,185.8,186.14,185.5,186.11,15666.0,184.7979,185.1361,184.4995,185.1062,15666.0
2023-03-07 11:45:00,186.06,186.26,185.8,186.21,12652.0,185.0565,185.2554,184.7979,185.2057,12652.0
2023-03-07 11:50:00,186.21,186.3,185.79,185.96,9566.0,185.2057,185.2952,184.788,184.9571,9566.0
2023-03-07 11:55:00,185.98,185.99,185.66,185.92,14034.0,184.9769,184.9869,184.6587,184.9173,14034.0
2023-03-07 12:00:00,185.95,186.29,185.88,186.19,9007.0,184.9471,185.2853,184.8775,185.1858,9007.0
2023-03-07 12:05:00,186.17,186.17,185.89,186.09,6885.0,185.1659,185.1659,184.8874,185.0864,6885.0
2023-03-07 12:10:00,186.13,186.63,186.11,186.52,10447.0,185.1261,185.6234,185.1062,185.514,10447.0
2023-03-07 12:15:00,186.56,187.09,186.45,187.09,10954.0,185.5538,186.081,185.4444,186.081,10954.0
2023-03-07 12:20:00,187.14,187.77,186.99,187.31,12536.0,186.1307,186.7573,185.9815,186.2998,12536.0
2023-03-07 12:25:00,187.35,187.95,187.3,187.46,14774.0,186.3396,186.9363,186.2898,186.449,14774.0
2023-03-07 12:30:00,187.46,187.62,187.35,187.42,10855.0,186.449,186.6081,186.3396,186.4092,10855.0
2023-03-07 12:35:00,187.4,187.64,186.98,187.03,11982.0,186.3893,186.628,185.9716,186.0213,11982.0
2023-03-07 12:40:00,187.05,187.05,186.57,186.88,11550.0,186.0412,186.0412,185.5638,185.8721,11550.0
2023-03-07 12:45:00,186.9,187.11,186.62,186.75,14295.0,185.892,186.1009,185.6135,185.7428,14295.0
2023-03-07 12:50:00,186.61,186.88,186.17,186.17,14976.0,185.6035,185.8721,185.1659,185.1659,14976.0
2023-03-07 12:55:00,186.19,186.2,185.74,185.76,14618.0,185.1858,185.1958,184.7382,184.7581,14618.0
2023-03-07 13:00:00,185.72,186.05,185.56,185.56,11356.0,184.7183,185.0466,184.5592,184.5592,11356.0
2023-03-07 13:05:00,185.57,185.69,185.22,185.42,8891.0,184.5692,184.6885,184.221,184.42,8891.0
2023-03-07 13:10:00,185.41,185.41,185.15,185.17,5241.0,184.41,184.41,184.1514,184.1713,5241.0
2023-03-07 13:15:00,185.1,185.38,185.1,185.37,6684.0,184.1017,184.3802,184.1017,184.3702,6684.0
2023-03-07 13:20:00,185.39,185.47,185.31,185.45,11070.0,184.3901,184.4697,184.3106,184.4498,11070.0
2023-03-07 13:25:00,185.41,185.86,185.39,185.82,10628.0,184.41,184.8576,184.3901,184.8178,10628.0
2023-03-07 13:30:00,185.68,186.0,185.68,185.77,9149.0,184.6786,184.9968,184.6786,184.7681,9149.0
2023-03-07 13:35:00,185.78,186.13,185.65,185.69,10343.0,184.778,185.1261,184.6487,184.6885,10343.0
2023-03-07 13:40:00,185.67,185.71,185.14,185.22,14839.0,184.6686,184.7084,184.1415,184.221,14839.0
2023-03-07 13:45:00,185.16,185.26,184.36,184.43,29634.0,184.1614,184.2608,183.3657,183.4353,29634.0
2023-03-07 13:50:00,184.42,184.92,184.39,184.81,12224.0,183.4254,183.9227,183.3955,183.8133,12224.0
2023-03-07 13:55:00,184.84,184.89,184.63,184.65,8157.0,183.8431,183.8928,183.6342,183.6541,8157.0
2023-03-07 14:00:00,184.62,185.01,184.62,184.91,10736.0,183.6243,184.0122,183.6243,183.9127,10736.0
2023-03-07 14:05:00,184.9,185.1,184.85,185.09,17806.0,183.9028,184.1017,183.853,184.0917,17806.0
2023-03-07 14:10:00,185.06,185.51,185.0,185.5,18303.0,184.0619,184.5095,184.0022,184.4995,18303.0
2023-03-07 14:15:00,185.47,185.63,185.24,185.56,21659.0,184.4697,184.6288,184.2409,184.5592,21659.0
2023-03-07 14:20:00,185.58,185.65,184.97,185.01,18366.0,184.5791,184.6487,183.9724,184.0122,18366.0
2023-03-07 14:25:00,185.03,185.16,184.8,184.8,9706.0,184.0321,184.1614,183.8033,183.8033,9706.0
2023-03-07 14:30:00,184.74,184.96,184.72,184.93,13739.0,183.7436,183.9624,183.7237,183.9326,13739.0
2023-03-07 14:35:00,184.85,184.9,184.53,184.54,10514.0,183.853,183.9028,183.5348,183.5447,10514.0
2023-03-07 14:40:00,184.54,184.64,184.54,184.62,7313.0,183.5447,183.6442,183.5447,183.6243,7313.0
2023-03-07 14:45:00,184.58,184.77,184.58,184.73,9446.0,183.5845,183.7735,183.5845,183.7337,9446.0
2023-03-07 14:50:00,184.67,184.68,184.37,184.42,6503.0,183.674,183.684,183.3756,183.4254,6503.0
2023-03-07 14:55:00,184.35,184.36,184.02,184.36,13362.0,183.3557,183.3657,183.0275,183.3657,13362.0
2023-03-07 15:00:00,184.35,184.9,184.35,184.8,14865.0,183.3557,183.9028,183.3557,183.8033,14865.0
2023-03-07 15:05:00,184.83,184.93,184.78,184.8,9123.0,183.8331,183.9326,183.7834,183.8033,9123.0
2023-03-07 15:10:00,184.8,185.14,184.64,184.93,24993.0,183.8033,184.1415,183.6442,183.9326,24993.0
2023-03-07 15:15:00,185.0,185.48,185.0,185.46,15587.0,184.0022,184.4796,184.0022,184.4598,15587.0
2023-03-07 15:20:00,185.43,185.43,185.21,185.27,25446.0,184.4299,184.4299,184.2111,184.2708,25446.0
2023-03-07 15:25:00,185.28,185.28,184.45,184.64,29771.0,184.2807,184.2807,183.4552,183.6442,29771.0
2023-03-07 15:30:00,184.64,184.95,184.4,184.85,18172.0,183.6442,183.9525,183.4055,183.853,18172.0
2023-03-07 15:35:00,184.77,185.08,184.7,185.05,25696.0,183.7735,184.0818,183.7038,184.052,25696.0
2023-03-07 15:40:00,185.06,185.52,185.05,185.29,49547.0,184.0619,184.5194,184.052,184.2907,49547.0
2023-03-07 15:45:00,185.27,185.41,184.76,184.83,28309.0,184.2708,184.41,183.7635,183.8331,28309.0
2023-03-07 15:50:00,184.84,184.87,184.31,184.38,24327.0,183.8431,183.8729,183.316,183.3856,24327.0
2023-03-07 15:55:00,184.4,184.9,184.33,184.52,34816.0,183.4055,183.9028,183.3358,183.5248,34816.0
2023-03-08 09:30:00,182.88,183.75,181.89,181.92,68459.0,181.8937,182.759,180.909,180.9388,68459.0
2023-03-08 09:35:00,181.9,182.36,181.66,182.07,59486.0,180.919,181.3765,180.6802,181.088,59486.0
2023-03-08 09:40:00,182.01,182.09,181.53,181.78,37801.0,181.0284,181.1079,180.5509,180.7996,37801.0
2023-03-08 09:45:00,181.76,182.52,181.43,181.98,40421.0,180.7797,181.5356,180.4515,180.9985,40421.0
2023-03-08 09:50:00,181.98,182.42,181.86,181.9,31209.0,180.9985,181.4361,180.8792,180.919,31209.0
2023-03-08 09:55:00,181.87,182.9,181.84,182.79,23277.0,180.8891,181.9136,180.8593,181.8042,23277.0
2023-03-08 10:00:00,182.76,182.79,181.35,182.53,48894.0,181.7743,181.8042,180.3719,181.5456,48894.0
2023-03-08 10:05:00,182.48,182.9,182.2,182.6,37201.0,181.4958,181.9136,181.2173,181.6152,37201.0
2023-03-08 10:10:00,182.51,183.22,182.51,182.99,28068.0,181.5257,182.2318,181.5257,182.0031,28068.0
2023-03-08 10:15:00,183.01,183.01,181.96,182.18,26515.0,182.023,182.023,180.9786,181.1974,26515.0
2023-03-08 10:20:00,182.21,183.18,181.85,183.11,23176.0,181.2273,182.192,180.8692,182.1224,23176.0
2023-03-08 10:25:00,182.86,183.15,182.76,183.03,21803.0,181.8738,182.1622,181.7743,182.0429,21803.0
2023-03-08 10:30:00,183.0,183.65,182.88,183.47,15204.0,182.013,182.6595,181.8937,182.4805,15204.0
2023-03-08 10:35:00,183.46,183.5,182.95,183.01,8836.0,182.4705,182.5103,181.9633,182.023,8836.0
2023-03-08 10:40:00,183.09,183.09,182.67,182.81,16015.0,182.1025,182.1025,181.6848,181.824,16015.0
2023-03-08 10:45:00,182.81,182.92,182.33,182.38,5757.0,181.824,181.9334,181.3466,181.3964,5757.0
2023-03-08 10:50:00,182.38,182.66,182.28,182.55,7078.0,181.3964,181.6749,181.2969,181.5654,7078.0
2023-03-08 10:55:00,182.55,182.59,182.29,182.32,8025.0,181.5654,181.6052,181.3068,181.3367,8025.0
2023-03-08 11:00:00,182.35,182.92,182.29,182.8,7500.0,181.3665,181.9334,181.3068,181.8141,7500.0
2023-03-08 11:05:00,182.93,183.24,182.9,182.91,7168.0,181.9434,182.2517,181.9136,181.9235,7168.0
2023-03-08 11:10:00,183.03,183.03,182.79,182.92,4527.0,182.0429,182.0429,181.8042,181.9334,4527.0
2023-03-08 11:15:00,182.95,183.22,182.93,183.07,4576.0,181.9633,182.2318,181.9434,182.0826,4576.0
2023-03-08 11:20:00,183.13,183.22,183.05,183.11,5717.0,182.1423,182.2318,182.0627,182.1224,5717.0
2023-03-08 11:25:00,183.1,183.46,183.04,183.11,7283.0,182.1125,182.4705,182.0528,182.1224,7283.0
2023-03-08 11:30:00,183.1,183.1,182.65,182.77,8193.0,182.1125,182.1125,181.6649,181.7843,8193.0
2023-03-08 11:35:00,182.72,182.97,182.48,182.97,4507.0,181.7345,181.9832,181.4958,181.9832,4507.0
2023-03-08 11:40:00,183.1,183.4,183.06,183.39,2421.0,182.1125,182.4109,182.0727,182.4009,2421.0
2023-03-08 11:45:00,183.45,184.21,183.42,184.13,7289.0,182.4606,183.2165,182.4308,183.1369,7289.0
2023-03-08 11:50:00,184.16,184.31,184.01,184.12,42729.0,183.1668,183.316,183.0176,183.127,42729.0
2023-03-08 11:55:00,184.11,184.23,183.87,184.05,10968.0,183.117,183.2364,182.8783,183.0574,10968.0
2023-03-08 12:00:00,184.02,184.09,183.6,183.68,11839.0,183.0275,183.0971,182.6098,182.6894,11839.0
2023-03-08 12:05:00,183.64,183.89,183.41,183.49,3986.0,182.6496,182.8982,182.4208,182.5004,3986.0
2023-03-08 12:10:00,183.47,183.62,183.11,183.37,6559.0,182.4805,182.6297,182.1224,182.381,6559.0
2023-03-08 12:15:00,183.48,184.02,183.45,183.93,8365.0,182.4904,183.0275,182.4606,182.938,8365.0
2023-03-08 12:20:00,183.97,184.05,183.85,183.94,11009.0,182.9778,183.0574,182.8584,182.9479,11009.0
2023-03-08 12:25:00,183.96,184.0,183.68,183.75,8660.0,182.9678,183.0076,182.6894,182.759,8660.0
2023-03-08 12:30:00,183.61,183.61,183.16,183.54,10700.0,182.6197,182.6197,182.1722,182.5501,10700.0
2023-03-08 12:35:00,183.56,184.01,183.5,184.0,5674.0,182.57,183.0176,182.5103,183.0076,5674.0
2023-03-08 12:40:00,184.01,184.15,183.95,184.05,5457.0,183.0176,183.1568,182.9579,183.0574,5457.0
2023-03-08 12:45:00,184.1,184.21,184.05,184.11,2761.0,183.1071,183.2165,183.0574,183.117,2761.0
2023-03-08 12:50:00,184.08,184.09,183.97,183.98,3716.0,183.0872,183.0971,182.9778,182.9877,3716.0
2023-03-08 12:55:00,184.05,184.05,183.78,183.91,5040.0,183.0574,183.0574,182.7888,182.9181,5040.0
2023-03-08 13:00:00,183.99,184.12,183.41,183.6,6296.0,182.9977,183.127,182.4208,182.6098,6296.0
2023-03-08 13:05:00,183.6,183.91,183.59,183.7,12263.0,182.6098,182.9181,182.5998,182.7092,12263.0
2023-03-08 13:10:00,183.7,183.99,183.58,183.86,9220.0,182.7092,182.9977,182.5899,182.8684,9220.0
2023-03-08 13:15:00,183.85,184.09,183.76,183.91,14401.0,182.8584,183.0971,182.7689,182.9181,14401.0
2023-03-08 13:20:00,183.88,184.21,183.86,183.98,7482.0,182.8883,183.2165,182.8684,182.9877,7482.0
2023-03-08 13:25:00,184.03,184.05,183.54,183.56,6006.0,183.0375,183.0574,182.5501,182.57,6006.0
2023-03-08 13:30:00,183.52,183.67,183.37,183.59,9458.0,182.5302,182.6794,182.381,182.5998,9458.0
2023-03-08 13:35:00,183.45,183.5,183.2,183.3,8555.0,182.4606,182.5103,182.2119,182.3114,8555.0
2023-03-08 13:40:00,183.23,183.31,183.06,183.27,11667.0,182.2418,182.3213,182.0727,182.2816,11667.0
2023-03-08 13:45:00,183.22,183.27,183.1,183.14,11918.0,182.2318,182.2816,182.1125,182.1523,11918.0
2023-03-08 13:50:00,183.12,183.5,183.01,183.5,18678.0,182.1324,182.5103,182.023,182.5103,18678.0
2023-03-08 13:55:00,183.52,183.54,183.05,183.21,9096.0,182.5302,182.5501,182.0627,182.2219,9096.0
2023-03-08 14:00:00,183.21,183.35,183.15,183.21,5493.0,182.2219,182.3611,182.1622,182.2219,5493.0
2023-03-08 14:05:00,183.23,183.57,183.16,183.54,7261.0,182.2418,182.5799,182.1722,182.5501,7261.0
2023-03-08 14:10:00,183.56,183.88,183.56,183.66,13748.0,182.57,182.8883,182.57,182.6695,13748.0
2023-03-08 14:15:00,183.64,183.8,183.55,183.65,13309.0,182.6496,182.8087,182.5601,182.6595,13309.0
2023-03-08 14:20:00,183.66,183.79,183.59,183.62,11820.0,182.6695,182.7988,182.5998,182.6297,11820.0
2023-03-08 14:25:00,183.62,183.82,183.6,183.66,10388.0,182.6297,182.8286,182.6098,182.6695,10388.0
2023-03-08 14:30:00,183.68,183.68,183.42,183.52,7403.0,182.6894,182.6894,182.4308,182.5302,7403.0
2023-03-08 14:35:00,183.49,183.9,183.44,183.87,5292.0,182.5004,182.9082,182.4506,182.8783,5292.0
2023-03-08 14:40:00,183.87,183.94,183.77,183.8,3085.0,182.8783,182.9479,182.7789,182.8087,3085.0
2023-03-08 14:45:00,183.76,183.89,183.76,183.82,3463.0,182.7689,182.8982,182.7689,182.8286,3463.0
2023-03-08 14:50:00,183.83,183.83,183.58,183.59,5713.0,182.8385,182.8385,182.5899,182.5998,5713.0
2023-03-08 14:55:00,183.59,183.59,183.47,183.54,4824.0,182.5998,182.5998,182.4805,182.5501,4824.0
2023-03-08 15:00:00,183.61,183.7,183.52,183.52,5469.0,182.6197,182.7092,182.5302,182.5302,5469.0
2023-03-08 15:05:00,183.5,183.5,183.1,183.22,5449.0,182.5103,182.5103,182.1125,182.2318,5449.0
2023-03-08 15:10:00,183.16,183.3,183.08,183.3,36830.0,182.1722,182.3114,182.0926,182.3114,36830.0
2023-03-08 15:15:00,183.25,183.35,183.18,183.25,9224.0,182.2617,182.3611,182.192,182.2617,9224.0
2023-03-08 15:20:00,183.26,183.49,183.22,183.35,10762.0,182.2716,182.5004,182.2318,182.3611,10762.0
2023-03-08 15:25:00,183.34,183.97,183.3,183.91,16344.0,182.3512,182.9778,182.3114,182.9181,16344.0
2023-03-08 15:30:00,183.92,184.44,183.8,184.43,11496.0,182.9281,183.4453,182.8087,183.4353,11496.0
2023-03-08 15:35:00,184.48,185.07,184.44,184.89,17187.0,183.485,184.0719,183.4453,183.8928,17187.0
2023-03-08 15:40:00,184.88,185.02,184.72,185.02,19789.0,183.8829,184.0221,183.7237,184.0221,19789.0
2023-03-08 15:45:00,184.93,185.25,184.86,184.94,14644.0,183.9326,184.2509,183.863,183.9426,14644.0
2023-03-08 15:50:00,184.93,185.2,184.8,185.05,21666.0,183.9326,184.2012,183.8033,184.052,21666.0
2023-03-08 15:55:00,185.08,185.22,184.9,185.0,15488.0,184.0818,184.221,183.9028,184.0022,15488.0
2023-03-09 09:30:00,186.48,188.23,186.13,187.98,78613.0,185.4742,187.2148,185.1261,186.9662,78613.0
2023-03-09 09:35:00,187.98,188.91,187.52,188.57,50242.0,186.9662,187.8911,186.5086,187.553,50242.0
2023-03-09 09:40:00,188.71,188.72,187.5,187.63,42567.0,187.6922,187.7022,186.4887,186.618,42567.0
2023-03-09 09:45:00,187.61,188.41,187.41,187.6,42787.0,186.5982,187.3938,186.3992,186.5882,42787.0
2023-03-09 09:50:00,187.6,188.32,187.35,187.6,33039.0,186.5882,187.3043,186.3396,186.5882,33039.0
2023-03-09 09:55:00,187.61,187.8,187.2,187.67,17678.0,186.5982,186.7871,186.1904,186.6578,17678.0
2023-03-09 10:00:00,187.69,188.52,187.48,188.31,33723.0,186.6777,187.5032,186.4689,187.2944,33723.0
2023-03-09 10:05:00,188.35,188.35,187.8,187.91,24719.0,187.3342,187.3342,186.7871,186.8965,24719.0
2023-03-09 10:10:00,187.91,187.91,186.6,186.77,27125.0,186.8965,186.8965,185.5936,185.7627,27125.0
2023-03-09 10:15:00,186.76,186.8,185.62,185.83,20140.0,185.7527,185.7925,184.6189,184.8278,20140.0
2023-03-09 10:20:00,185.77,186.16,185.73,185.84,18599.0,184.7681,185.156,184.7283,184.8377,18599.0
2023-03-09 10:25:00,185.84,186.14,185.72,186.14,15205.0,184.8377,185.1361,184.7183,185.1361,15205.0
2023-03-09 10:30:00,186.18,186.9,185.99,186.62,22987.0,185.1759,185.892,184.9869,185.6135,22987.0
2023-03-09 10:35:00,186.65,186.95,186.58,186.61,13843.0,185.6433,185.9417,185.5737,185.6035,13843.0
2023-03-09 10:40:00,186.64,187.06,186.46,187.01,18636.0,185.6334,186.0511,185.4544,186.0014,18636.0
2023-03-09 10:45:00,187.02,187.26,186.69,187.05,23142.0,186.0113,186.25,185.6831,186.0412,23142.0
2023-03-09 10:50:00,187.09,187.09,186.25,186.35,17621.0,186.081,186.081,185.2455,185.345,17621.0
2023-03-09 10:55:00,186.27,186.27,185.78,185.93,14307.0,185.2654,185.2654,184.778,184.9272,14307.0
2023-03-09 11:00:00,185.94,186.1,185.83,185.96,13774.0,184.9372,185.0963,184.8278,184.9571,13774.0
2023-03-09 11:05:00,185.93,186.04,185.7,185.94,15932.0,184.9272,185.0366,184.6985,184.9372,15932.0
2023-03-09 11:10:00,185.96,186.55,185.96,186.54,22464.0,184.9571,185.5439,184.9571,185.5339,22464.0
2023-03-09 11:15:00,186.54,186.71,186.41,186.52,13380.0,185.5339,185.703,185.4046,185.514,13380.0
2023-03-09 11:20:00,186.54,186.88,186.53,186.84,14573.0,185.5339,185.8721,185.524,185.8323,14573.0
2023-03-09 11:25:00,186.85,186.9,186.04,186.04,12623.0,185.8423,185.892,185.0366,185.0366,12623.0
2023-03-09 11:30:00,186.08,186.27,186.0,186.01,8731.0,185.0764,185.2654,184.9968,185.0068,8731.0
2023-03-09 11:35:00,185.98,186.22,185.9,185.99,5640.0,184.9769,185.2157,184.8974,184.9869,5640.0
2023-03-09 11:40:00,186.02,186.22,185.96,186.19,10668.0,185.0167,185.2157,184.9571,185.1858,10668.0
2023-03-09 11:45:00,186.22,186.81,186.2,186.66,39493.0,185.2157,185.8025,185.1958,185.6533,39493.0
2023-03-09 11:50:00,186.72,186.74,186.42,186.46,4497.0,185.713,185.7328,185.4146,185.4544,4497.0
2023-03-09 11:55:00,186.32,186.32,186.19,186.2,3376.0,185.3151,185.3151,185.1858,185.1958,3376.0
2023-03-09 12:00:00,186.17,186.17,185.37,185.64,13139.0,185.1659,185.1659,184.3702,184.6388,13139.0
2023-03-09 12:05:00,185.64,185.74,185.43,185.7,11303.0,184.6388,184.7382,184.4299,184.6985,11303.0
2023-03-09 12:10:00,185.67,185.75,185.49,185.53,9419.0,184.6686,184.7482,184.4896,184.5294,9419.0
2023-03-09 12:15:00,185.5,185.67,185.18,185.52,10537.0,184.4995,184.6686,184.1813,184.5194,10537.0
2023-03-09 12:20:00,185.51,185.75,185.49,185.63,9015.0,184.5095,184.7482,184.4896,184.6288,9015.0
2023-03-09 12:25:00,185.61,185.75,185.45,185.65,7744.0,184.6089,184.7482,184.4498,184.6487,7744.0
2023-03-09 12:30:00,185.6,185.71,185.3,185.36,5200.0,184.599,184.7084,184.3006,184.3603,5200.0
2023-03-09 12:35:00,185.37,185.37,184.72,184.81,12424.0,184.3702,184.3702,183.7237,183.8133,12424.0
2023-03-09 12:40:00,184.8,184.85,184.43,184.49,11418.0,183.8033,183.853,183.4353,183.495,11418.0
2023-03-09 12:45:00,184.52,184.56,184.08,184.16,7708.0,183.5248,183.5646,183.0872,183.1668,7708.0
2023-03-09 12:50:00,184.14,184.34,184.12,184.26,8579.0,183.1469,183.3458,183.127,183.2662,8579.0
2023-03-09 12:55:00,184.3,184.3,183.91,184.02,15635.0,183.306,183.306,182.9181,183.0275,15635.0
2023-03-09 13:00:00,183.97,184.23,183.95,184.07,13313.0,182.9778,183.2364,182.9579,183.0772,13313.0
2023-03-09 13:05:00,184.05,184.15,183.89,184.0,11363.0,183.0574,183.1568,182.8982,183.0076,11363.0
2023-03-09 13:10:00,183.99,184.01,183.62,183.73,14145.0,182.9977,183.0176,182.6297,182.7391,14145.0
2023-03-09 13:15:00,183.71,183.79,183.56,183.57,10374.0,182.7192,182.7988,182.57,182.5799,10374.0
2023-03-09 13:20:00,183.55,183.74,183.09,183.09,18595.0,182.5601,182.749,182.1025,182.1025,18595.0
2023-03-09 13:25:00,183.11,183.11,182.79,182.91,17137.0,182.1224,182.1224,181.8042,181.9235,17137.0
2023-03-09 13:30:00,182.75,182.76,182.44,182.57,19793.0,181.7644,181.7743,181.456,181.5853,19793.0
2023-03-09 13:35:00,182.55,182.61,182.22,182.25,27669.0,181.5654,181.6251,181.2372,181.2671,27669.0
2023-03-09 13:40:00,182.24,182.53,182.09,182.43,15907.0,181.2571,181.5456,181.1079,181.4461,15907.0
2023-03-09 13:45:00,182.37,182.58,181.71,181.76,16055.0,181.3864,181.5953,180.73,180.7797,16055.0
2023-03-09 13:50:00,181.77,181.98,181.47,181.69,23275.0,180.7897,180.9985,180.4913,180.7101,23275.0
2023-03-09 13:55:00,181.78,181.78,181.34,181.41,10460.0,180.7996,180.7996,180.362,180.4316,10460.0
2023-03-09 14:00:00,181.28,181.49,181.11,181.15,16364.0,180.3023,180.5112,180.1332,180.173,16364.0
2023-03-09 14:05:00,181.02,181.52,180.72,181.47,30721.0,180.0437,180.541,179.7453,180.4913,30721.0
2023-03-09 14:10:00,181.5,181.64,181.31,181.63,18068.0,180.5211,180.6604,180.3321,180.6504,18068.0
2023-03-09 14:15:00,181.64,181.98,181.64,181.92,28240.0,180.6604,180.9985,180.6604,180.9388,28240.0
2023-03-09 14:20:00,182.0,182.08,181.51,182.0,17912.0,181.0184,181.098,180.5311,181.0184,17912.0
2023-03-09 14:25:00,182.08,182.27,182.05,182.15,18719.0,181.098,181.287,181.0681,181.1676,18719.0
2023-03-09 14:30:00,182.17,182.42,181.85,182.31,18962.0,181.1875,181.4361,180.8692,181.3267,18962.0
2023-03-09 14:35:00,182.38,183.17,182.38,182.85,21943.0,181.3964,182.1821,181.3964,181.8638,21943.0
2023-03-09 14:40:00,182.88,183.37,182.88,183.15,20038.0,181.8937,182.381,181.8937,182.1622,20038.0
2023-03-09 14:45:00,183.16,183.23,182.44,182.47,18796.0,182.1722,182.2418,181.456,181.4859,18796.0
2023-03-09 14:50:00,182.45,182.61,182.16,182.17,18233.0,181.466,181.6251,181.1775,181.1875,18233.0
2023-03-09 14:55:00,182.15,182.56,182.13,182.45,19498.0,181.1676,181.5754,181.1477,181.466,19498.0
2023-03-09 15:00:00,182.48,182.56,181.6,181.71,33924.0,181.4958,181.5754,180.6206,180.73,33924.0
2023-03-09 15:05:00,181.71,181.73,181.31,181.67,30084.0,180.73,180.7499,180.3321,180.6902,30084.0
2023-03-09 15:10:00,181.62,181.9,181.31,181.5,19023.0,180.6405,180.919,180.3321,180.5211,19023.0
2023-03-09 15:15:00,181.47,181.48,180.67,180.68,19022.0,180.4913,180.5012,179.6956,179.7055,19022.0
2023-03-09 15:20:00,180.69,181.13,180.32,180.66,19247.0,179.7155,180.1531,179.3475,179.6856,19247.0
2023-03-09 15:25:00,180.66,181.27,180.56,180.94,16671.0,179.6856,180.2923,179.5862,179.9641,16671.0
2023-03-09 15:30:00,180.83,181.82,180.67,181.68,26774.0,179.8547,180.8394,179.6956,180.7001,26774.0
2023-03-09 15:35:00,181.68,181.89,181.25,181.86,32755.0,180.7001,180.909,180.2725,180.8792,32755.0
2023-03-09 15:40:00,181.84,182.0,181.57,181.71,33477.0,180.8593,181.0184,180.5907,180.73,33477.0
2023-03-09 15:45:00,181.72,181.86,181.06,181.79,21374.0,180.7399,180.8792,180.0835,180.8095,21374.0
2023-03-09 15:50:00,181.71,182.28,181.5,182.14,28115.0,180.73,181.2969,180.5211,181.1577,28115.0
2023-03-09 15:55:00,182.19,182.52,181.63,181.67,36679.0,181.2074,181.5356,180.6504,180.6902,36679.0
2023-03-10 09:30:00,181.09,182.47,181.04,181.08,71296.0,180.1133,181.4859,180.0636,180.1034,71296.0
2023-03-10 09:35:00,181.08,181.91,180.67,181.24,37343.0,180.1034,180.9289,179.6956,180.2625,37343.0
2023-03-10 09:40:00,181.22,181.29,180.34,180.72,38125.0,180.2426,180.3122,179.3674,179.7453,38125.0
2023-03-10 09:45:00,180.74,180.74,179.78,180.43,41371.0,179.7652,179.7652,178.8104,179.4569,41371.0
2023-03-10 09:50:00,180.25,181.28,180.25,180.72,35202.0,179.2778,180.3023,179.2778,179.7453,35202.0
2023-03-10 09:55:00,180.84,181.55,180.42,181.13,26903.0,179.8647,180.5708,179.4469,180.1531,26903.0
2023-03-10 10:00:00,181.35,182.39,181.35,182.3,30802.0,180.3719,181.4063,180.3719,181.3168,30802.0
2023-03-10 10:05:00,182.34,183.96,182.33,183.74,50248.0,181.3566,182.9678,181.3466,182.749,50248.0
2023-03-10 10:10:00,183.7,183.95,182.99,182.99,30350.0,182.7092,182.9579,182.0031,182.0031,30350.0
2023-03-10 10:15:00,182.96,183.23,182.45,182.63,25821.0,181.9732,182.2418,181.466,181.645,25821.0
2023-03-10 10:20:00,182.58,182.99,182.08,182.77,26342.0,181.5953,182.0031,181.098,181.7843,26342.0
2023-03-10 10:25:00,182.75,182.92,181.88,182.0,21009.0,181.7644,181.9334,180.8991,181.0184,21009.0
2023-03-10 10:30:00,182.16,182.56,181.76,182.3,27999.0,181.1775,181.5754,180.7797,181.3168,27999.0
2023-03-10 10:35:00,182.42,182.61,182.17,182.2,11667.0,181.4361,181.6251,181.1875,181.2173,11667.0
2023-03-10 10:40:00,182.01,182.52,181.19,181.25,15770.0,181.0284,181.5356,180.2128,180.2725,15770.0
2023-03-10 10:45:00,181.25,181.42,180.8,181.4,22142.0,180.2725,180.4415,179.8249,180.4216,22142.0
2023-03-10 10:50:00,181.58,182.03,181.33,182.03,10734.0,180.6007,181.0482,180.352,181.0482,10734.0
2023-03-10 10:55:00,182.12,183.35,182.12,183.35,13065.0,181.1378,182.3611,181.1378,182.3611,13065.0
2023-03-10 11:00:00,183.25,183.45,182.83,183.36,17385.0,182.2617,182.4606,181.8439,182.3711,17385.0
2023-03-10 11:05:00,183.35,184.0,183.29,183.87,21308.0,182.3611,183.0076,182.3015,182.8783,21308.0
2023-03-10 11:10:00,183.84,184.15,183.39,183.44,27026.0,182.8485,183.1568,182.4009,182.4506,27026.0
2023-03-10 11:15:00,183.42,183.45,183.06,183.11,8287.0,182.4308,182.4606,182.0727,182.1224,8287.0
2023-03-10 11:20:00,183.03,183.6,182.99,183.52,8457.0,182.0429,182.6098,182.0031,182.5302,8457.0
2023-03-10 11:25:00,183.51,184.36,183.49,184.24,14886.0,182.5203,183.3657,182.5004,183.2463,14886.0
2023-03-10 11:30:00,184.28,184.65,184.15,184.62,17992.0,183.2861,183.6541,183.1568,183.6243,17992.0
2023-03-10 11:35:00,184.64,184.76,184.36,184.5,8587.0,183.6442,183.7635,183.3657,183.5049,8587.0
2023-03-10 11:40:00,184.58,184.74,184.23,184.32,14950.0,183.5845,183.7436,183.2364,183.3259,14950.0
2023-03-10 11:45:00,184.34,184.47,183.3,183.55,17981.0,183.3458,183.4751,182.3114,182.5601,17981.0
2023-03-10 11:50:00,183.5,183.5,183.08,183.28,14913.0,182.5103,182.5103,182.0926,182.2915,14913.0
2023-03-10 11:55:00,183.19,183.46,182.83,183.0,13158.0,182.202,182.4705,181.8439,182.013,13158.0
2023-03-10 12:00:00,182.92,183.11,182.62,182.64,12612.0,181.9334,182.1224,181.6351,181.655,12612.0
2023-03-10 12:05:00,182.65,182.71,181.64,181.7,23059.0,181.6649,181.7246,180.6604,180.72,23059.0
2023-03-10 12:10:00,181.63,181.98,181.48,181.76,17392.0,180.6504,180.9985,180.5012,180.7797,17392.0
2023-03-10 12:15:00,181.93,182.08,181.79,181.86,16127.0,180.9488,181.098,180.8095,180.8792,16127.0
2023-03-10 12:20:00,181.91,182.03,181.82,181.96,11186.0,180.9289,181.0482,180.8394,180.9786,11186.0
2023-03-10 12:25:00,181.95,182.39,181.89,182.39,7235.0,180.9687,181.4063,180.909,181.4063,7235.0
2023-03-10 12:30:00,182.46,183.24,182.31,182.93,11097.0,181.4759,182.2517,181.3267,181.9434,11097.0
2023-03-10 12:35:00,183.0,183.12,182.5,182.96,13720.0,182.013,182.1324,181.5157,181.9732,13720.0
2023-03-10 12:40:00,182.96,183.04,182.37,182.65,9885.0,181.9732,182.0528,181.3864,181.6649,9885.0
2023-03-10 12:45:00,182.58,183.01,182.47,182.47,8437.0,181.5953,182.023,181.4859,181.4859,8437.0
2023-03-10 12:50:00,182.54,182.61,181.84,181.91,22857.0,181.5555,181.6251,180.8593,180.9289,22857.0
2023-03-10 12:55:00,181.88,181.9,181.35,181.35,23641.0,180.8991,180.919,180.3719,180.3719,23641.0
2023-03-10 13:00:00,181.37,181.67,181.37,181.5,19061.0,180.3918,180.6902,180.3918,180.5211,19061.0
2023-03-10 13:05:00,181.52,181.68,181.22,181.33,10035.0,180.541,180.7001,180.2426,180.352,10035.0
2023-03-10 13:10:00,181.52,181.52,181.16,181.47,11002.0,180.541,180.541,180.1829,180.4913,11002.0
2023-03-10 13:15:00,181.49,181.49,180.92,180.92,12485.0,180.5112,180.5112,179.9442,179.9442,12485.0
2023-03-10 13:20:00,180.97,181.14,180.65,180.69,10744.0,179.994,180.163,179.6757,179.7155,10744.0
2023-03-10 13:25:00,180.68,180.68,179.89,179.89,21374.0,179.7055,179.7055,178.9198,178.9198,21374.0
2023-03-10 13:30:00,179.87,179.96,179.65,179.75,12407.0,178.8999,178.9894,178.6811,178.7805,12407.0
2023-03-10 13:35:00,179.74,179.99,179.7,179.76,13259.0,178.7706,179.0193,178.7308,178.7905,13259.0
2023-03-10 13:40:00,179.72,179.74,179.36,179.64,10203.0,178.7507,178.7706,178.3926,178.6711,10203.0
2023-03-10 13:45:00,179.69,179.76,179.09,179.18,13768.0,178.7209,178.7905,178.1241,178.2136,13768.0
2023-03-10 13:50:00,179.06,179.31,178.91,179.15,14370.0,178.0943,178.3429,177.9451,178.1838,14370.0
2023-03-10 13:55:00,179.18,179.38,179.09,179.31,8575.0,178.2136,178.4125,178.1241,178.3429,8575.0
2023-03-10 14:00:00,179.31,180.02,179.3,179.95,15668.0,178.3429,179.0491,178.333,178.9795,15668.0
2023-03-10 14:05:00,180.04,180.3,179.6,180.26,14565.0,179.069,179.3276,178.6314,179.2878,14565.0
2023-03-10 14:10:00,180.31,180.59,180.0,180.18,10500.0,179.3375,179.616,179.0292,179.2082,10500.0
2023-03-10 14:15:00,180.13,180.2,179.53,179.94,14457.0,179.1585,179.2281,178.5617,178.9695,14457.0
2023-03-10 14:20:00,179.96,179.98,179.58,179.59,11200.0,178.9894,179.0093,178.6115,178.6214,11200.0
2023-03-10 14:25:00,179.56,179.73,179.33,179.6,11316.0,178.5916,178.7607,178.3628,178.6314,11316.0
2023-03-10 14:30:00,179.66,180.28,179.66,179.9,15471.0,178.691,179.3077,178.691,178.9297,15471.0
2023-03-10 14:35:00,179.85,180.39,179.85,180.33,14700.0,178.88,179.4171,178.88,179.3574,14700.0
2023-03-10 14:40:00,180.32,180.9,180.05,180.08,12471.0,179.3475,179.9243,179.0789,179.1088,12471.0
2023-03-10 14:45:00,180.12,181.19,180.11,181.19,14845.0,179.1486,180.2128,179.1386,180.2128,14845.0
2023-03-10 14:50:00,181.08,181.08,180.53,180.94,14680.0,180.1034,180.1034,179.5563,179.9641,14680.0
2023-03-10 14:55:00,180.92,181.19,180.45,180.79,16467.0,179.9442,180.2128,179.4768,179.8149,16467.0
2023-03-10 15:00:00,180.75,180.91,180.43,180.77,16992.0,179.7752,179.9343,179.4569,179.795,16992.0
2023-03-10 15:05:00,180.75,180.83,180.15,180.81,13177.0,179.7752,179.8547,179.1784,179.8348,13177.0
2023-03-10 15:10:00,180.78,181.09,180.3,180.42,22519.0,179.805,180.1133,179.3276,179.4469,22519.0
2023-03-10 15:15:00,180.42,180.58,179.86,179.88,23852.0,179.4469,179.6061,178.89,178.9098,23852.0
2023-03-10 15:20:00,179.75,179.97,179.64,179.94,26587.0,178.7805,178.9994,178.6711,178.9695,26587.0
2023-03-10 15:25:00,180.01,180.17,179.8,180.09,24794.0,179.0391,179.1983,178.8303,179.1187,24794.0
2023-03-10 15:30:00,179.97,180.25,179.72,179.9,20252.0,178.9994,179.2778,178.7507,178.9297,20252.0
2023-03-10 15:35:00,179.85,179.88,179.26,179.29,31314.0,178.88,178.9098,178.2932,178.323,31314.0
2023-03-10 15:40:00,179.31,179.34,179.08,179.15,25483.0,178.3429,178.3728,178.1142,178.1838,25483.0
2023-03-10 15:45:00,179.17,179.22,178.9,178.9,14635.0,178.2037,178.2534,177.9351,177.9351,14635.0
2023-03-10 15:50:00,178.87,179.68,178.82,179.4,28095.0,177.9053,178.7109,177.8556,178.4324,28095.0
2023-03-10 15:55:00,179.32,179.57,179.17,179.42,20364.0,178.3529,178.6015,178.2037,178.4523,20364.0
2023-03-13 09:30:00,177.91,178.24,176.22,177.68,66027.0,176.9505,177.2787,175.2696,176.7217,66027.0
2023-03-13 09:35:00,177.72,177.72,174.91,176.21,60347.0,176.7615,176.7615,173.9667,175.2596,60347.0
2023-03-13 09:40:00,176.19,176.54,175.53,175.89,38233.0,175.2397,175.5879,174.5833,174.9414,38233.0
2023-03-13 09:45:00,175.8,179.16,175.38,178.91,51481.0,174.8519,178.1937,174.4341,177.9451,51481.0
2023-03-13 09:50:00,178.9,180.52,178.9,180.12,63939.0,177.9351,179.5464,177.9351,179.1486,63939.0
2023-03-13 09:55:00,180.11,182.22,179.96,180.53,45926.0,179.1386,181.2372,178.9894,179.5563,45926.0
2023-03-13 10:00:00,180.75,181.38,180.64,181.02,34744.0,179.7752,180.4018,179.6657,180.0437,34744.0
2023-03-13 10:05:00,181.0,182.0,180.26,181.31,28996.0,180.0238,181.0184,179.2878,180.3321,28996.0
2023-03-13 10:10:00,181.3,182.0,180.61,181.28,30158.0,180.3222,181.0184,179.6359,180.3023,30158.0
2023-03-13 10:15:00,181.07,181.16,180.22,180.32,21868.0,180.0934,180.1829,179.248,179.3475,21868.0
2023-03-13 10:20:00,180.32,181.67,180.03,180.86,35052.0,179.3475,180.6902,179.059,179.8846,35052.0
2023-03-13 10:25:00,181.01,181.56,180.23,180.23,17983.0,180.0338,180.5808,179.258,179.258,17983.0
2023-03-13 10:30:00,180.75,181.78,180.3,181.3,19546.0,179.7752,180.7996,179.3276,180.3222,19546.0
2023-03-13 10:35:00,181.33,181.38,180.2,180.56,16784.0,180.352,180.4018,179.2281,179.5862,16784.0
2023-03-13 10:40:00,180.66,180.69,179.57,179.72,23271.0,179.6856,179.7155,178.6015,178.7507,23271.0
2023-03-13 10:45:00,179.71,180.2,179.53,180.01,16478.0,178.7408,179.2281,178.5617,179.0391,16478.0
2023-03-13 10:50:00,179.99,180.18,178.99,179.77,18480.0,179.0193,179.2082,178.0246,178.8004,18480.0
2023-03-13 10:55:00,179.8,180.77,179.75,180.67,18561.0,178.8303,179.795,178.7805,179.6956,18561.0
2023-03-13 11:00:00,180.5,181.52,180.28,180.89,11585.0,179.5265,180.541,179.3077,179.9144,11585.0
2023-03-13 11:05:00,180.9,181.41,180.63,181.03,19561.0,179.9243,180.4316,179.6558,180.0536,19561.0
2023-03-13 11:10:00,181.03,182.17,181.0,181.65,18881.0,180.0536,181.1875,180.0238,180.6703,18881.0
2023-03-13 11:15:00,181.7,182.68,181.7,182.13,25640.0,180.72,181.6947,180.72,181.1477,25640.0
2023-03-13 11:20:00,182.39,182.61,181.96,182.19,19821.0,181.4063,181.6251,180.9786,181.2074,19821.0
2023-03-13 11:25:00,182.25,183.02,182.16,183.02,14601.0,181.2671,182.0329,181.1775,182.0329,14601.0
2023-03-13 11:30:00,183.08,183.21,182.5,182.59,21896.0,182.0926,182.2219,181.5157,181.6052,21896.0
2023-03-13 11:35:00,182.57,182.63,181.72,182.01,20113.0,181.5853,181.645,180.7399,181.0284,20113.0
2023-03-13 11:40:00,182.11,182.74,182.1,182.43,14104.0,181.1278,181.7544,181.1179,181.4461,14104.0
2023-03-13 11:45:00,182.66,183.13,182.31,183.05,13700.0,181.6749,182.1423,181.3267,182.0627,13700.0
2023-03-13 11:50:00,183.07,183.07,182.06,182.06,20689.0,182.0826,182.0826,181.0781,181.0781,20689.0
2023-03-13 11:55:00,182.04,182.33,181.78,182.2,12410.0,181.0582,181.3466,180.7996,181.2173,12410.0
2023-03-13 12:00:00,182.16,182.82,181.81,181.94,21118.0,181.1775,181.834,180.8294,180.9587,21118.0
2023-03-13 12:05:00,182.01,182.94,181.83,182.91,13758.0,181.0284,181.9533,180.8493,181.9235,13758.0
2023-03-13 12:10:00,182.89,182.9,182.18,182.45,11578.0,181.9036,181.9136,181.1974,181.466,11578.0
2023-03-13 12:15:00,182.39,183.01,182.3,182.43,13503.0,181.4063,182.023,181.3168,181.4461,13503.0
2023-03-13 12:20:00,182.55,182.95,182.0,182.0,9440.0,181.5654,181.9633,181.0184,181.0184,9440.0
2023-03-13 12:25:00,181.98,182.22,181.53,182.02,16124.0,180.9985,181.2372,180.5509,181.0383,16124.0
2023-03-13 12:30:00,182.05,182.05,181.45,181.51,11064.0,181.0681,181.0681,180.4714,180.5311,11064.0
2023-03-13 12:35:00,181.5,182.39,181.5,182.16,16047.0,180.5211,181.4063,180.5211,181.1775,16047.0
2023-03-13 12:40:00,182.13,182.97,182.12,182.79,12640.0,181.1477,181.9832,181.1378,181.8042,12640.0
2023-03-13 12:45:00,182.76,182.92,181.61,181.72,13029.0,181.7743,181.9334,180.6305,180.7399,13029.0
2023-03-13 12:50:00,181.71,182.28,181.5,182.21,11561.0,180.73,181.2969,180.5211,181.2273,11561.0
2023-03-13 12:55:00,182.13,182.41,181.74,181.85,6184.0,181.1477,181.4262,180.7598,180.8692,6184.0
2023-03-13 13:00:00,181.91,181.95,181.15,181.49,9061.0,180.9289,180.9687,180.173,180.5112,9061.0
2023-03-13 13:05:00,181.45,181.6,180.96,181.48,10445.0,180.4714,180.6206,179.984,180.5012,10445.0
2023-03-13 13:10:00,181.48,181.72,181.26,181.56,13152.0,180.5012,180.7399,180.2824,180.5808,13152.0
2023-03-13 13:15:00,181.55,182.21,181.24,181.6,10805.0,180.5708,181.2273,180.2625,180.6206,10805.0
2023-03-13 13:20:00,181.56,181.67,181.09,181.3,10252.0,180.5808,180.6902,180.1133,180.3222,10252.0
2023-03-13 13:25:00,181.41,181.77,181.2,181.68,8585.0,180.4316,180.7897,180.2227,180.7001,8585.0
2023-03-13 13:30:00,181.71,181.87,181.39,181.41,7101.0,180.73,180.8891,180.4117,180.4316,7101.0
2023-03-13 13:35:00,181.34,182.5,181.34,182.31,12021.0,180.362,181.5157,180.362,181.3267,12021.0
2023-03-13 13:40:00,182.32,182.48,181.99,182.32,11894.0,181.3367,181.4958,181.0085,181.3367,11894.0
2023-03-13 13:45:00,182.33,182.37,182.07,182.35,18333.0,181.3466,181.3864,181.088,181.3665,18333.0
2023-03-13 13:50:00,182.33,182.51,181.96,182.08,12527.0,181.3466,181.5257,180.9786,181.098,12527.0
2023-03-13 13:55:00,182.0,182.42,182.0,182.18,9321.0,181.0184,181.4361,181.0184,181.1974,9321.0
2023-03-13 14:00:00,182.29,183.02,182.23,182.63,17996.0,181.3068,182.0329,181.2472,181.645,17996.0
2023-03-13 14:05:00,182.63,182.69,182.27,182.35,9400.0,181.645,181.7047,181.287,181.3665,9400.0
2023-03-13 14:10:00,182.34,182.74,182.3,182.65,12476.0,181.3566,181.7544,181.3168,181.6649,12476.0
2023-03-13 14:15:00,182.68,183.03,182.47,182.73,12319.0,181.6947,182.0429,181.4859,181.7445,12319.0
2023-03-13 14:20:00,182.76,183.09,182.67,183.01,10761.0,181.7743,182.1025,181.6848,182.023,10761.0
2023-03-13 14:25:00,183.06,183.18,182.56,182.77,8981.0,182.0727,182.192,181.5754,181.7843,8981.0
2023-03-13 14:30:00,182.88,183.64,182.85,183.51,15424.0,181.8937,182.6496,181.8638,182.5203,15424.0
2023-03-13 14:35:00,183.25,183.25,182.38,182.56,13935.0,182.2617,182.2617,181.3964,181.5754,13935.0
2023-03-13 14:40:00,182.65,183.08,182.45,182.69,12868.0,181.6649,182.0926,181.466,181.7047,12868.0
2023-03-13 14:45:00,182.79,183.17,182.57,183.01,15588.0,181.8042,182.1821,181.5853,182.023,15588.0
2023-03-13 14:50:00,182.98,183.45,182.87,183.45,8677.0,181.9931,182.4606,181.8837,182.4606,8677.0
2023-03-13 14:55:00,183.54,183.7,183.29,183.55,8386.0,182.5501,182.7092,182.3015,182.5601,8386.0
2023-03-13 15:00:00,183.56,183.74,182.62,182.62,12748.0,182.57,182.749,181.6351,181.6351,12748.0
2023-03-13 15:05:00,182.53,183.33,182.48,182.87,14338.0,181.5456,182.3412,181.4958,181.8837,14338.0
2023-03-13 15:10:00,182.9,183.57,182.84,183.22,18528.0,181.9136,182.5799,181.8539,182.2318,18528.0
2023-03-13 15:15:00,183.25,183.41,182.58,182.58,9241.0,182.2617,182.4208,181.5953,181.5953,9241.0
2023-03-13 15:20:00,182.65,182.65,181.62,181.65,12531.0,181.6649,181.6649,180.6405,180.6703,12531.0
2023-03-13 15:25:00,181.76,181.84,181.21,181.57,17617.0,180.7797,180.8593,180.2327,180.5907,17617.0
2023-03-13 15:30:00,181.54,181.89,181.43,181.83,19868.0,180.5609,180.909,180.4515,180.8493,19868.0
2023-03-13 15:35:00,181.82,182.26,181.82,182.22,16353.0,180.8394,181.277,180.8394,181.2372,16353.0
2023-03-13 15:40:00,182.28,182.67,181.83,181.98,14312.0,181.2969,181.6848,180.8493,180.9985,14312.0
2023-03-13 15:45:00,182.03,182.21,181.65,181.72,11849.0,181.0482,181.2273,180.6703,180.7399,11849.0
2023-03-13 15:50:00,181.65,181.65,180.74,180.74,25024.0,180.6703,180.6703,179.7652,179.7652,25024.0
2023-03-13 15:55:00,180.72,181.07,180.47,180.88,32710.0,179.7453,180.0934,179.4967,179.9045,32710.0
2023-03-14 09:30:00,187.58,189.72,186.59,189.58,127956.0,186.5683,188.6968,185.5837,188.5575,127956.0
2023-03-14 09:35:00,189.68,191.5,189.5,191.28,81955.0,188.657,190.4672,188.478,190.2484,81955.0
2023-03-14 09:40:00,191.32,192.05,190.71,192.0,65356.0,190.2881,191.0142,189.6814,190.9645,65356.0
2023-03-14 09:45:00,192.03,192.24,190.74,190.83,63503.0,190.9943,191.2032,189.7113,189.8008,63503.0
2023-03-14 09:50:00,190.71,191.28,190.1,190.67,44423.0,189.6814,190.2484,189.0747,189.6417,44423.0
2023-03-14 09:55:00,190.65,191.85,190.59,191.22,31291.0,189.6218,190.8153,189.5621,190.1887,31291.0
2023-03-14 10:00:00,191.25,191.3,190.55,190.57,35160.0,190.2185,190.2683,189.5223,189.5422,35160.0
2023-03-14 10:05:00,190.63,191.03,190.19,190.37,28126.0,189.6019,189.9997,189.1642,189.3433,28126.0
2023-03-14 10:10:00,190.35,190.35,189.32,189.84,34283.0,189.3234,189.3234,188.2989,188.8161,34283.0
2023-03-14 10:15:00,189.87,189.87,189.11,189.23,24840.0,188.846,188.846,188.0901,188.2094,24840.0
2023-03-14 10:20:00,189.17,190.2,188.84,189.99,19123.0,188.1497,189.1742,187.8215,188.9653,19123.0
2023-03-14 10:25:00,190.04,190.76,190.0,190.45,20854.0,189.015,189.7312,188.9753,189.4228,20854.0
2023-03-14 10:30:00,190.53,191.07,190.41,190.79,15609.0,189.5024,190.0395,189.3831,189.761,15609.0
2023-03-14 10:35:00,190.79,190.81,190.38,190.62,17413.0,189.761,189.7809,189.3532,189.5919,17413.0
2023-03-14 10:40:00,190.55,190.77,189.66,189.87,11020.0,189.5223,189.7411,188.6371,188.846,11020.0
2023-03-14 10:45:00,189.83,189.83,189.42,189.44,14808.0,188.8062,188.8062,188.3984,188.4183,14808.0
2023-03-14 10:50:00,189.42,190.17,189.18,189.79,14149.0,188.3984,189.1443,188.1597,188.7664,14149.0
2023-03-14 10:55:00,189.81,190.15,189.34,189.42,10501.0,188.7863,189.1245,188.3188,188.3984,10501.0
2023-03-14 11:00:00,189.43,190.3,189.32,190.12,16577.0,188.4083,189.2736,188.2989,189.0946,16577.0
2023-03-14 11:05:00,190.07,190.49,190.04,190.39,20528.0,189.0449,189.4626,189.015,189.3632,20528.0
2023-03-14 11:10:00,190.41,190.64,190.36,190.39,15845.0,189.3831,189.6118,189.3333,189.3632,15845.0
2023-03-14 11:15:00,190.42,190.75,190.37,190.45,12658.0,189.393,189.7212,189.3433,189.4228,12658.0
2023-03-14 11:20:00,190.48,190.62,190.4,190.52,10218.0,189.4527,189.5919,189.3731,189.4925,10218.0
2023-03-14 11:25:00,190.56,191.65,190.54,191.31,21521.0,189.5322,190.6164,189.5124,190.2782,21521.0
2023-03-14 11:30:00,191.49,191.59,191.27,191.36,10120.0,190.4572,190.5567,190.2384,190.3279,10120.0
2023-03-14 11:35:00,191.47,192.42,191.39,192.07,20502.0,190.4373,191.3822,190.3578,191.0341,20502.0
2023-03-14 11:40:00,192.02,192.07,191.37,191.65,10403.0,190.9844,191.0341,190.3379,190.6164,10403.0
2023-03-14 11:45:00,191.71,192.19,191.61,191.9,22853.0,190.676,191.1535,190.5766,190.865,22853.0
2023-03-14 11:50:00,191.9,192.0,191.55,191.95,13264.0,190.865,190.9645,190.5169,190.9147,13264.0
2023-03-14 11:55:00,191.73,192.54,191.73,192.35,17619.0,190.6959,191.5016,190.6959,191.3126,17619.0
2023-03-14 12:00:00,192.4,192.74,192.24,192.71,10132.0,191.3623,191.7005,191.2032,191.6706,10132.0
2023-03-14 12:05:00,192.76,192.92,192.45,192.63,15695.0,191.7204,191.8795,191.4121,191.5911,15695.0
2023-03-14 12:10:00,192.65,193.05,192.62,192.73,11404.0,191.611,192.0088,191.5811,191.6905,11404.0
2023-03-14 12:15:00,192.71,193.09,192.5,193.09,13882.0,191.6706,192.0486,191.4618,192.0486,13882.0
2023-03-14 12:20:00,193.03,193.13,192.08,192.27,18844.0,191.9889,192.0884,191.044,191.233,18844.0
2023-03-14 12:25:00,192.19,192.25,191.84,191.89,14261.0,191.1535,191.2131,190.8053,190.8551,14261.0
2023-03-14 12:30:00,191.86,192.62,191.86,192.2,17049.0,190.8252,191.5811,190.8252,191.1634,17049.0
2023-03-14 12:35:00,192.2,192.38,192.04,192.38,8596.0,191.1634,191.3424,191.0043,191.3424,8596.0
2023-03-14 12:40:00,192.42,193.1,192.31,193.1,18328.0,191.3822,192.0585,191.2728,192.0585,18328.0
2023-03-14 12:45:00,193.11,193.74,193.11,193.6,23265.0,192.0685,192.6951,192.0685,192.5558,23265.0
2023-03-14 12:50:00,193.55,193.55,192.89,192.89,13159.0,192.5061,192.5061,191.8497,191.8497,13159.0
2023-03-14 12:55:00,192.75,193.05,192.62,192.85,8188.0,191.7104,192.0088,191.5811,191.8099,8188.0
2023-03-14 13:00:00,192.92,193.39,192.92,193.25,10043.0,191.8795,192.347,191.8795,192.2077,10043.0
2023-03-14 13:05:00,193.35,193.35,192.73,192.75,11887.0,192.3072,192.3072,191.6905,191.7104,11887.0
2023-03-14 13:10:00,192.69,192.98,192.57,192.7,10685.0,191.6508,191.9392,191.5314,191.6607,10685.0
2023-03-14 13:15:00,192.7,193.32,192.25,193.29,24665.0,191.6607,192.2774,191.2131,192.2475,24665.0
2023-03-14 13:20:00,193.25,193.5,192.94,192.96,17499.0,192.2077,192.4564,191.8994,191.9193,17499.0
2023-03-14 13:25:00,192.95,193.69,192.65,193.52,14270.0,191.9094,192.6454,191.611,192.4763,14270.0
2023-03-14 13:30:00,193.45,193.53,193.09,193.29,13401.0,192.4067,192.4862,192.0486,192.2475,13401.0
2023-03-14 13:35:00,193.3,194.0,193.29,193.53,27444.0,192.2575,192.9537,192.2475,192.4862,27444.0
2023-03-14 13:40:00,193.59,193.85,193.26,193.36,12460.0,192.5459,192.8045,192.2177,192.3171,12460.0
2023-03-14 13:45:00,193.29,193.67,193.17,193.66,13660.0,192.2475,192.6255,192.1282,192.6155,13660.0
2023-03-14 13:50:00,193.68,193.74,193.3,193.36,13346.0,192.6354,192.6951,192.2575,192.3171,13346.0
2023-03-14 13:55:00,193.25,193.27,192.28,192.54,20368.0,192.2077,192.2276,191.243,191.5016,20368.0
2023-03-14 14:00:00,192.52,192.65,192.12,192.15,13773.0,191.4817,191.611,191.0838,191.1137,13773.0
2023-03-14 14:05:00,192.06,192.12,191.54,192.06,33249.0,191.0242,191.0838,190.507,191.0242,33249.0
2023-03-14 14:10:00,192.03,192.49,192.03,192.15,29758.0,190.9943,191.4518,190.9943,191.1137,29758.0
2023-03-14 14:15:00,192.09,192.12,191.33,191.78,19206.0,191.054,191.0838,190.2981,190.7457,19206.0
2023-03-14 14:20:00,191.69,192.13,191.63,192.12,10864.0,190.6561,191.0938,190.5965,191.0838,10864.0
2023-03-14 14:25:00,192.2,192.91,192.07,192.76,15217.0,191.1634,191.8696,191.0341,191.7204,15217.0
2023-03-14 14:30:00,192.76,193.26,192.6,192.67,18250.0,191.7204,192.2177,191.5612,191.6309,18250.0
2023-03-14 14:35:00,192.66,192.66,192.1,192.42,14334.0,191.6209,191.6209,191.0639,191.3822,14334.0
2023-03-14 14:40:00,192.45,192.56,191.87,191.87,12224.0,191.4121,191.5215,190.8352,190.8352,12224.0
2023-03-14 14:45:00,191.86,192.43,191.84,192.1,15617.0,190.8252,191.3922,190.8053,191.0639,15617.0
2023-03-14 14:50:00,191.87,192.34,191.86,191.9,12514.0,190.8352,191.3026,190.8252,190.865,12514.0
2023-03-14 14:55:00,191.83,191.85,191.35,191.7,12167.0,190.7954,190.8153,190.318,190.6661,12167.0
2023-03-14 15:00:00,191.74,191.95,191.45,191.62,8290.0,190.7059,190.9147,190.4174,190.5865,8290.0
2023-03-14 15:05:00,191.55,191.63,190.54,190.59,15363.0,190.5169,190.5965,189.5124,189.5621,15363.0
2023-03-14 15:10:00,190.62,190.62,190.11,190.18,9702.0,189.5919,189.5919,189.0847,189.1543,9702.0
2023-03-14 15:15:00,190.08,190.7,189.98,190.68,21810.0,189.0548,189.6715,188.9554,189.6516,21810.0
2023-03-14 15:20:00,190.71,190.76,190.31,190.41,12834.0,189.6814,189.7312,189.2836,189.3831,12834.0
2023-03-14 15:25:00,190.38,191.06,190.38,191.06,12265.0,189.3532,190.0295,189.3532,190.0295,12265.0
2023-03-14 15:30:00,191.07,191.43,190.88,191.41,15579.0,190.0395,190.3976,189.8505,190.3777,15579.0
2023-03-14 15:35:00,191.5,191.66,191.2,191.44,17626.0,190.4672,190.6263,190.1688,190.4075,17626.0
2023-03-14 15:40:00,191.3,191.74,191.28,191.74,11175.0,190.2683,190.7059,190.2484,190.7059,11175.0
2023-03-14 15:45:00,191.74,191.82,191.49,191.69,14220.0,190.7059,190.7854,190.4572,190.6561,14220.0
2023-03-14 15:50:00,191.71,193.03,191.7,192.96,36092.0,190.676,191.9889,190.6661,191.9193,36092.0
2023-03-14 15:55:00,192.96,194.31,192.94,194.03,50641.0,191.9193,193.262,191.8994,192.9835,50641.0
2023-03-15 09:30:00,192.75,194.54,192.67,194.13,81881.0,191.7104,193.4908,191.6309,193.083,81881.0
2023-03-15 09:35:00,194.06,194.53,192.07,193.19,76447.0,193.0134,193.4808,191.0341,192.1481,76447.0
2023-03-15 09:40:00,193.21,195.12,192.23,194.93,86083.0,192.168,194.0677,191.1932,193.8787,86083.0
2023-03-15 09:45:00,195.09,195.25,192.93,193.99,51998.0,194.0378,194.1969,191.8895,192.9437,51998.0
2023-03-15 09:50:00,194.0,194.0,192.53,193.25,33250.0,192.9537,192.9537,191.4916,192.2077,33250.0
2023-03-15 09:55:00,193.21,193.21,192.07,192.54,31219.0,192.168,192.168,191.0341,191.5016,31219.0
2023-03-15 10:00:00,192.39,193.11,192.27,192.9,28973.0,191.3524,192.0685,191.233,191.8596,28973.0
2023-03-15 10:05:00,192.89,193.99,192.83,193.7,34087.0,191.8497,192.9437,191.79,192.6553,34087.0
2023-03-15 10:10:00,193.81,194.25,193.51,193.56,28120.0,192.7647,193.2023,192.4663,192.5161,28120.0
2023-03-15 10:15:00,193.55,193.83,192.58,192.98,45577.0,192.5061,192.7846,191.5413,191.9392,45577.0
2023-03-15 10:20:00,193.01,193.14,191.85,192.08,36991.0,191.969,192.0983,190.8153,191.044,36991.0
2023-03-15 10:25:00,192.11,192.94,191.89,192.48,20036.0,191.0739,191.8994,190.8551,191.4419,20036.0
2023-03-15 10:30:00,192.29,192.9,191.74,191.74,23540.0,191.2529,191.8596,190.7059,190.7059,23540.0
2023-03-15 10:35:00,191.72,192.89,191.64,192.7,21970.0,190.686,191.8497,190.6064,191.6607,21970.0
2023-03-15 10:40:00,192.65,192.73,191.78,192.08,17850.0,191.611,191.6905,190.7457,191.044,17850.0
2023-03-15 10:45:00,192.11,192.25,191.2,191.29,24027.0,191.0739,191.2131,190.1688,190.2583,24027.0
2023-03-15 10:50:00,191.32,191.54,190.86,191.44,25847.0,190.2881,190.507,189.8306,190.4075,25847.0
2023-03-15 10:55:00,191.46,192.85,191.46,192.73,20415.0,190.4274,191.8099,190.4274,191.6905,20415.0
2023-03-15 11:00:00,192.7,193.53,192.26,193.39,16556.0,191.6607,192.4862,191.2231,192.347,16556.0
2023-03-15 11:05:00,193.4,193.87,193.03,193.31,19545.0,192.3569,192.8244,191.9889,192.2674,19545.0
2023-03-15 11:10:00,193.35,193.73,193.25,193.25,22716.0,192.3072,192.6851,192.2077,192.2077,22716.0
2023-03-15 11:15:00,193.23,193.41,192.6,192.93,16760.0,192.1878,192.3669,191.5612,191.8895,16760.0
2023-03-15 11:20:00,192.92,192.94,192.42,192.57,19419.0,191.8795,191.8994,191.3822,191.5314,19419.0
2023-03-15 11:25:00,192.72,193.54,192.68,193.35,19226.0,191.6806,192.4962,191.6408,192.3072,19226.0
2023-03-15 11:30:00,193.24,193.9,192.89,193.78,11178.0,192.1978,192.8542,191.8497,192.7349,11178.0
2023-03-15 11:35:00,193.74,193.9,193.2,193.68,16497.0,192.6951,192.8542,192.158,192.6354,16497.0
2023-03-15 11:40:00,193.73,194.7,193.71,194.32,19257.0,192.6851,193.6499,192.6653,193.272,19257.0
2023-03-15 11:45:00,194.35,196.16,194.35,195.73,50687.0,193.3018,195.102,193.3018,194.6744,50687.0
2023-03-15 11:50:00,195.75,195.84,195.31,195.39,21612.0,194.6943,194.7838,194.2566,194.3362,21612.0
2023-03-15 11:55:00,195.53,195.73,195.17,195.17,11555.0,194.4754,194.6744,194.1174,194.1174,11555.0
2023-03-15 12:00:00,195.28,195.44,194.96,194.97,14844.0,194.2268,194.3859,193.9085,193.9185,14844.0
2023-03-15 12:05:00,194.72,195.18,194.29,194.34,18883.0,193.6698,194.1273,193.2421,193.2919,18883.0
2023-03-15 12:10:00,194.32,194.52,194.21,194.49,16822.0,193.272,193.4709,193.1626,193.441,16822.0
2023-03-15 12:15:00,194.48,194.74,194.4,194.69,16614.0,193.4311,193.6897,193.3515,193.64,16614.0
2023-03-15 12:20:00,194.67,194.85,194.24,194.36,10560.0,193.6201,193.7991,193.1924,193.3117,10560.0
2023-03-15 12:25:00,194.38,194.38,192.88,193.32,21832.0,193.3316,193.3316,191.8397,192.2774,21832.0
2023-03-15 12:30:00,193.23,193.86,193.23,193.85,11912.0,192.1878,192.8144,192.1878,192.8045,11912.0
2023-03-15 12:35:00,193.81,193.84,192.9,192.92,11831.0,192.7647,192.7946,191.8596,191.8795,11831.0
2023-03-15 12:40:00,192.89,193.03,192.71,192.88,11139.0,191.8497,191.9889,191.6706,191.8397,11139.0
2023-03-15 12:45:00,192.9,193.14,192.81,193.1,15392.0,191.8596,192.0983,191.7701,192.0585,15392.0
2023-03-15 12:50:00,193.02,193.06,192.72,192.86,10678.0,191.979,192.0188,191.6806,191.8198,10678.0
2023-03-15 12:55:00,192.79,192.94,192.15,192.43,9082.0,191.7502,191.8994,191.1137,191.3922,9082.0
2023-03-15 13:00:00,192.28,192.31,191.68,191.73,13600.0,191.243,191.2728,190.6462,190.6959,13600.0
2023-03-15 13:05:00,191.78,192.71,191.78,192.53,14471.0,190.7457,191.6706,190.7457,191.4916,14471.0
2023-03-15 13:10:00,192.57,193.29,192.54,193.12,10799.0,191.5314,192.2475,191.5016,192.0784,10799.0
2023-03-15 13:15:00,193.21,193.57,192.94,193.47,11639.0,192.168,192.526,191.8994,192.4265,11639.0
2023-03-15 13:20:00,193.49,193.6,193.25,193.27,10367.0,192.4464,192.5558,192.2077,192.2276,10367.0
2023-03-15 13:25:00,193.29,193.76,193.22,193.63,12757.0,192.2475,192.715,192.1779,192.5857,12757.0
2023-03-15 13:30:00,193.6,193.6,192.92,193.42,10642.0,192.5558,192.5558,191.8795,192.3768,10642.0
2023-03-15 13:35:00,193.53,193.67,192.96,193.05,10961.0,192.4862,192.6255,191.9193,192.0088,10961.0
2023-03-15 13:40:00,193.1,193.12,192.68,192.91,13019.0,192.0585,192.0784,191.6408,191.8696,13019.0
2023-03-15 13:45:00,192.86,193.33,192.62,193.29,14617.0,191.8198,192.2873,191.5811,192.2475,14617.0
2023-03-15 13:50:00,193.26,193.88,193.26,193.85,13646.0,192.2177,192.8343,192.2177,192.8045,13646.0
2023-03-15 13:55:00,193.8,194.31,193.77,194.1,21831.0,192.7548,193.262,192.7249,193.0532,21831.0
2023-03-15 14:00:00,194.14,194.33,193.96,194.3,22197.0,193.0929,193.2819,192.9139,193.2521,22197.0
2023-03-15 14:05:00,194.3,194.45,194.11,194.24,15864.0,193.2521,193.4013,193.0631,193.1924,15864.0
2023-03-15 14:10:00,194.25,194.32,193.99,194.09,12052.0,193.2023,193.272,192.9437,193.0432,12052.0
2023-03-15 14:15:00,194.06,194.41,193.68,194.28,17249.0,193.0134,193.3615,192.6354,193.2322,17249.0
2023-03-15 14:20:00,194.27,194.88,194.13,194.86,19393.0,193.2222,193.8289,193.083,193.8091,19393.0
2023-03-15 14:25:00,194.82,195.89,194.82,195.09,31919.0,193.7693,194.8335,193.7693,194.0378,31919.0
2023-03-15 14:30:00,195.13,195.9,195.04,195.87,24179.0,194.0776,194.8434,193.9881,194.8136,24179.0
2023-03-15 14:35:00,195.92,196.3,195.56,195.82,25313.0,194.8633,195.2413,194.5053,194.7639,25313.0
2023-03-15 14:40:00,195.79,196.23,195.66,195.85,14023.0,194.734,195.1717,194.6047,194.7937,14023.0
2023-03-15 14:45:00,195.95,195.95,195.32,195.32,15880.0,194.8932,194.8932,194.2666,194.2666,15880.0
2023-03-15 14:50:00,195.46,196.1,195.12,196.05,14116.0,194.4058,195.0424,194.0677,194.9926,14116.0
2023-03-15 14:55:00,196.0,196.35,195.78,196.26,18852.0,194.9429,195.291,194.7241,195.2015,18852.0
2023-03-15 15:00:00,196.31,196.74,195.96,196.02,22112.0,195.2512,195.6789,194.9031,194.9628,22112.0
2023-03-15 15:05:00,196.06,196.55,195.76,195.8,20920.0,195.0026,195.4899,194.7042,194.744,20920.0
2023-03-15 15:10:00,195.7,196.27,195.59,196.01,23236.0,194.6445,195.2114,194.5351,194.9529,23236.0
2023-03-15 15:15:00,196.03,196.3,195.93,196.01,16180.0,194.9727,195.2413,194.8733,194.9529,16180.0
2023-03-15 15:20:00,196.02,196.83,195.86,196.48,19482.0,194.9628,195.7684,194.8037,195.4203,19482.0
2023-03-15 15:25:00,196.54,196.71,196.18,196.54,19293.0,195.48,195.6491,195.1219,195.48,19293.0
2023-03-15 15:30:00,196.47,196.91,196.46,196.72,34830.0,195.4104,195.848,195.4004,195.659,34830.0
2023-03-15 15:35:00,196.75,196.94,196.55,196.83,15861.0,195.6889,195.8778,195.4899,195.7684,15861.0
2023-03-15 15:40:00,196.81,196.88,195.88,196.62,20461.0,195.7485,195.8182,194.8236,195.5596,20461.0
2023-03-15 15:45:00,196.53,196.77,196.26,196.52,23740.0,195.47,195.7088,195.2015,195.4601,23740.0
2023-03-15 15:50:00,196.51,196.67,195.64,195.83,51844.0,195.4502,195.6093,194.5848,194.7738,51844.0
2023-03-15 15:55:00,195.83,197.76,195.74,197.76,39897.0,194.7738,196.6934,194.6843,196.6934,39897.0
2023-03-16 09:30:00,198.29,199.58,197.41,198.91,79398.0,197.2206,198.5036,196.3453,197.8372,79398.0
2023-03-16 09:35:00,198.81,200.15,198.23,200.15,147921.0,197.7377,199.0705,197.1609,199.0705,147921.0
2023-03-16 09:40:00,200.26,200.35,199.5,199.85,80644.0,199.1799,199.2694,198.424,198.7721,80644.0
2023-03-16 09:45:00,199.87,200.15,197.72,198.54,47395.0,198.792,199.0705,196.6536,197.4692,47395.0
2023-03-16 09:50:00,198.61,198.61,197.21,197.27,66122.0,197.5388,197.5388,196.1464,196.2061,66122.0
2023-03-16 09:55:00,197.29,198.72,197.11,198.38,51032.0,196.2259,197.6482,196.0469,197.3101,51032.0
2023-03-16 10:00:00,198.41,198.49,197.61,197.67,59758.0,197.3399,197.4195,196.5442,196.6039,59758.0
2023-03-16 10:05:00,197.61,197.61,196.35,196.36,39985.0,196.5442,196.5442,195.291,195.301,39985.0
2023-03-16 10:10:00,196.41,197.7,196.4,197.45,29465.0,195.3507,196.6337,195.3407,196.3851,29465.0
2023-03-16 10:15:00,197.31,197.55,196.45,196.62,27221.0,196.2458,196.4845,195.3905,195.5596,27221.0
2023-03-16 10:20:00,196.6,196.82,196.21,196.35,24440.0,195.5397,195.7585,195.1518,195.291,24440.0
2023-03-16 10:25:00,196.39,196.84,196.14,196.73,23403.0,195.3308,195.7784,195.0821,195.669,23403.0
2023-03-16 10:30:00,196.77,197.49,196.72,197.3,23332.0,195.7088,196.4249,195.659,196.2359,23332.0
2023-03-16 10:35:00,197.36,197.81,197.17,197.61,21467.0,196.2956,196.7431,196.1066,196.5442,21467.0
2023-03-16 10:40:00,197.58,198.83,197.57,198.13,25653.0,196.5144,197.7576,196.5044,197.0614,25653.0
2023-03-16 10:45:00,198.19,199.29,198.02,198.96,22386.0,197.1211,198.2152,196.952,197.8869,22386.0
2023-03-16 10:50:00,198.95,199.46,198.83,199.33,25796.0,197.877,198.3842,197.7576,198.2549,25796.0
2023-03-16 10:55:00,199.28,199.7,198.89,199.37,25800.0,198.2052,198.6229,197.8173,198.2947,25800.0
2023-03-16 11:00:00,199.37,199.63,198.88,198.93,16477.0,198.2947,198.5533,197.8074,197.8571,16477.0
2023-03-16 11:05:00,198.87,200.02,198.75,199.69,29787.0,197.7974,198.9412,197.6781,198.613,29787.0
2023-03-16 11:10:00,199.79,200.15,199.71,200.07,28969.0,198.7125,199.0705,198.6329,198.991,28969.0
2023-03-16 11:15:00,200.07,201.0,200.01,200.72,34995.0,198.991,199.9159,198.9313,199.6374,34995.0
2023-03-16 11:20:00,200.76,201.39,200.73,201.34,20763.0,199.6772,200.3038,199.6474,200.2541,20763.0
2023-03-16 11:25:00,201.34,201.7,201.07,201.23,26719.0,200.2541,200.6122,199.9856,200.1447,26719.0
2023-03-16 11:30:00,201.4,201.57,201.01,201.09,18970.0,200.3138,200.4829,199.9259,200.0055,18970.0
2023-03-16 11:35:00,201.04,201.5,201.01,201.36,10251.0,199.9557,200.4132,199.9259,200.274,10251.0
2023-03-16 11:40:00,201.46,201.96,201.37,201.9,13127.0,200.3735,200.8708,200.2839,200.8111,13127.0
2023-03-16 11:45:00,201.87,201.91,200.8,200.8,10355.0,200.7812,200.821,199.717,199.717,10355.0
2023-03-16 11:50:00,200.7,200.92,200.47,200.65,15946.0,199.6176,199.8364,199.3888,199.5678,15946.0
2023-03-16 11:55:00,200.7,200.82,200.33,200.64,9873.0,199.6176,199.7369,199.2496,199.5579,9873.0
2023-03-16 12:00:00,200.64,200.78,200.22,200.58,10437.0,199.5579,199.6971,199.1401,199.4982,10437.0
2023-03-16 12:05:00,200.42,200.65,199.85,199.88,8283.0,199.3391,199.5678,198.7721,198.802,8283.0
2023-03-16 12:10:00,199.85,199.92,199.29,199.42,51214.0,198.7721,198.8418,198.2152,198.3445,51214.0
2023-03-16 12:15:00,199.64,200.6,199.64,200.54,11955.0,198.5633,199.5181,198.5633,199.4584,11955.0
2023-03-16 12:20:00,200.67,200.8,200.47,200.62,5715.0,199.5877,199.717,199.3888,199.538,5715.0
2023-03-16 12:25:00,200.64,200.86,200.33,200.42,5269.0,199.5579,199.7767,199.2496,199.3391,5269.0
2023-03-16 12:30:00,200.54,200.85,200.27,200.85,10610.0,199.4584,199.7667,199.1899,199.7667,10610.0
2023-03-16 12:35:00,200.9,201.03,200.67,200.88,8010.0,199.8165,199.9458,199.5877,199.7966,8010.0
2023-03-16 12:40:00,200.87,201.04,200.8,201.04,2900.0,199.7866,199.9557,199.717,199.9557,2900.0
2023-03-16 12:45:00,201.01,201.56,200.96,201.4,18854.0,199.9259,200.4729,199.8762,200.3138,18854.0
2023-03-16 12:50:00,201.59,202.0,201.28,201.28,14554.0,200.5028,200.9105,200.1944,200.1944,14554.0
2023-03-16 12:55:00,201.59,201.77,201.41,201.48,10836.0,200.5028,200.6818,200.3237,200.3933,10836.0
2023-03-16 13:00:00,201.49,201.49,200.5,200.63,11217.0,200.4033,200.4033,199.4186,199.5479,11217.0
2023-03-16 13:05:00,200.46,200.55,199.93,200.27,7936.0,199.3789,199.4684,198.8517,199.1899,7936.0
2023-03-16 13:10:00,200.19,200.19,199.75,199.87,11754.0,199.1103,199.1103,198.6727,198.792,11754.0
2023-03-16 13:15:00,199.92,200.05,199.26,199.62,10639.0,198.8418,198.9711,198.1853,198.5434,10639.0
2023-03-16 13:20:00,199.6,200.38,199.45,200.33,8859.0,198.5235,199.2993,198.3743,199.2496,8859.0
2023-03-16 13:25:00,200.5,200.5,200.3,200.34,6817.0,199.4186,199.4186,199.2197,199.2595,6817.0
2023-03-16 13:30:00,200.38,200.44,200.0,200.29,7017.0,199.2993,199.359,198.9213,199.2098,7017.0
2023-03-16 13:35:00,200.31,200.31,200.07,200.2,6260.0,199.2297,199.2297,198.991,199.1203,6260.0
2023-03-16 13:40:00,200.17,200.52,200.12,200.15,5558.0,199.0904,199.4385,199.0407,199.0705,5558.0
2023-03-16 13:45:00,200.03,200.23,199.65,199.67,9414.0,198.9512,199.1501,198.5732,198.5931,9414.0
2023-03-16 13:50:00,199.84,200.01,199.5,199.5,10719.0,198.7622,198.9313,198.424,198.424,10719.0
2023-03-16 13:55:00,199.47,199.55,199.3,199.41,13544.0,198.3942,198.4738,198.2251,198.3345,13544.0
2023-03-16 14:00:00,199.24,199.24,198.82,199.09,17164.0,198.1654,198.1654,197.7477,198.0162,17164.0
2023-03-16 14:05:00,199.12,199.58,198.65,199.51,16801.0,198.0461,198.5036,197.5786,198.434,16801.0
2023-03-16 14:10:00,199.49,199.49,198.84,198.85,18755.0,198.4141,198.4141,197.7676,197.7775,18755.0
2023-03-16 14:15:00,198.84,199.0,198.55,198.82,23200.0,197.7676,197.9267,197.4792,197.7477,23200.0
2023-03-16 14:20:00,198.85,199.05,198.53,198.55,13950.0,197.7775,197.9765,197.4593,197.4792,13950.0
2023-03-16 14:25:00,198.53,198.73,198.28,198.72,37690.0,197.4593,197.6582,197.2106,197.6482,37690.0
2023-03-16 14:30:00,198.67,198.7,198.14,198.19,41473.0,197.5985,197.6283,197.0714,197.1211,41473.0
2023-03-16 14:35:00,198.2,198.91,198.14,198.66,18503.0,197.131,197.8372,197.0714,197.5886,18503.0
2023-03-16 14:40:00,198.71,199.24,198.65,199.18,18565.0,197.6383,198.1654,197.5786,198.1058,18565.0
2023-03-16 14:45:00,199.12,199.2,198.8,198.8,11580.0,198.0461,198.1256,197.7278,197.7278,11580.0
2023-03-16 14:50:00,198.78,199.37,198.78,199.3,15655.0,197.7079,198.2947,197.7079,198.2251,15655.0
2023-03-16 14:55:00,199.33,199.73,199.24,199.64,13781.0,198.2549,198.6528,198.1654,198.5633,13781.0
2023-03-16 15:00:00,199.66,199.91,199.53,199.75,17262.0,198.5832,198.8318,198.4539,198.6727,17262.0
2023-03-16 15:05:00,199.78,200.17,199.78,200.15,20476.0,198.7025,199.0904,198.7025,199.0705,20476.0
2023-03-16 15:10:00,200.24,200.59,200.14,200.14,18946.0,199.16,199.5081,199.0606,199.0606,18946.0
2023-03-16 15:15:00,200.14,200.7,200.11,200.56,9278.0,199.0606,199.6176,199.0307,199.4783,9278.0
2023-03-16 15:20:00,200.6,201.11,200.53,201.11,13675.0,199.5181,200.0253,199.4485,200.0253,13675.0
2023-03-16 15:25:00,201.05,201.5,200.97,201.5,14005.0,199.9657,200.4132,199.8861,200.4132,14005.0
2023-03-16 15:30:00,201.5,201.93,201.2,201.93,18563.0,200.4132,200.8409,200.1149,200.8409,18563.0
2023-03-16 15:35:00,201.95,202.63,201.57,202.63,32191.0,200.8608,201.5371,200.4829,201.5371,32191.0
2023-03-16 15:40:00,202.64,203.17,202.54,202.79,36215.0,201.5471,202.0742,201.4476,201.6963,36215.0
2023-03-16 15:45:00,202.75,203.47,202.47,203.23,40723.0,201.6565,202.3726,201.378,202.1339,40723.0
2023-03-16 15:50:00,203.32,204.5,203.3,204.45,72712.0,202.2234,203.3971,202.2035,203.3473,72712.0
2023-03-16 15:55:00,204.44,205.76,204.2,204.9,126067.0,203.3374,204.6503,203.0987,203.7949,126067.0
2023-03-17 09:30:00,200.45,201.5,199.54,199.6,58537.0,199.3689,200.4132,198.4638,198.5235,58537.0
2023-03-17 09:35:00,199.62,200.47,199.1,200.47,61958.0,198.5434,199.3888,198.0262,199.3888,61958.0
2023-03-17 09:40:00,200.64,200.66,199.41,199.98,41305.0,199.5579,199.5778,198.3345,198.9014,41305.0
2023-03-17 09:45:00,200.0,200.64,199.78,199.79,31662.0,198.9213,199.5579,198.7025,198.7125,31662.0
2023-03-17 09:50:00,199.78,200.68,199.54,200.28,25213.0,198.7025,199.5977,198.4638,199.1998,25213.0
2023-03-17 09:55:00,200.29,201.12,199.98,200.79,62877.0,199.2098,200.0353,198.9014,199.7071,62877.0
2023-03-17 10:00:00,200.89,201.82,200.89,201.41,20370.0,199.8065,200.7315,199.8065,200.3237,20370.0
2023-03-17 10:05:00,201.49,201.57,200.37,200.37,18845.0,200.4033,200.4829,199.2893,199.2893,18845.0
2023-03-17 10:10:00,200.27,200.27,199.63,199.83,40095.0,199.1899,199.1899,198.5533,198.7522,40095.0
2023-03-17 10:15:00,199.8,200.29,198.83,198.92,21796.0,198.7224,199.2098,197.7576,197.8472,21796.0
2023-03-17 10:20:00,198.98,199.56,198.82,199.2,14115.0,197.9068,198.4837,197.7477,198.1256,14115.0
2023-03-17 10:25:00,199.22,199.55,198.45,198.87,21633.0,198.1455,198.4738,197.3797,197.7974,21633.0
2023-03-17 10:30:00,198.93,199.65,198.81,198.81,25017.0,197.8571,198.5732,197.7377,197.7377,25017.0
2023-03-17 10:35:00,198.86,199.17,198.43,199.05,27765.0,197.7875,198.0958,197.3598,197.9765,27765.0
2023-03-17 10:40:00,199.09,199.31,198.21,198.3,29819.0,198.0162,198.2351,197.141,197.2305,29819.0
2023-03-17 10:45:00,198.29,198.73,198.0,198.73,14907.0,197.2206,197.6582,196.9321,197.6582,14907.0
2023-03-17 10:50:00,198.78,198.82,198.34,198.6,17496.0,197.7079,197.7477,197.2703,197.5289,17496.0
2023-03-17 10:55:00,198.57,199.53,198.48,199.35,21854.0,197.499,198.4539,197.4095,198.2748,21854.0
2023-03-17 11:00:00,199.33,199.4,198.83,199.22,19469.0,198.2549,198.3246,197.7576,198.1455,19469.0
2023-03-17 11:05:00,199.24,199.25,198.78,198.82,16990.0,198.1654,198.1754,197.7079,197.7477,16990.0
2023-03-17 11:10:00,198.69,199.33,198.67,199.1,12678.0,197.6184,198.2549,197.5985,198.0262,12678.0
2023-03-17 11:15:00,199.14,200.0,199.03,199.86,13295.0,198.066,198.9213,197.9566,198.7821,13295.0
2023-03-17 11:20:00,199.9,200.01,198.62,198.71,11479.0,198.8219,198.9313,197.5488,197.6383,11479.0
2023-03-17 11:25:00,198.92,198.92,198.26,198.57,10777.0,197.8472,197.8472,197.1907,197.499,10777.0
2023-03-17 11:30:00,198.52,199.05,198.3,198.99,16948.0,197.4493,197.9765,197.2305,197.9168,16948.0
2023-03-17 11:35:00,199.03,199.04,198.07,198.08,18651.0,197.9566,197.9665,197.0017,197.0117,18651.0
2023-03-17 11:40:00,198.07,198.4,197.97,198.32,16657.0,197.0017,197.33,196.9023,197.2504,16657.0
2023-03-17 11:45:00,198.32,198.92,198.32,198.92,14418.0,197.2504,197.8472,197.2504,197.8472,14418.0
2023-03-17 11:50:00,198.91,199.33,198.87,199.19,12653.0,197.8372,198.2549,197.7974,198.1157,12653.0
2023-03-17 11:55:00,199.23,199.75,199.23,199.59,11460.0,198.1555,198.6727,198.1555,198.5135,11460.0
2023-03-17 12:00:00,199.6,199.67,199.16,199.16,10816.0,198.5235,198.5931,198.0859,198.0859,10816.0
2023-03-17 12:05:00,199.13,199.82,198.95,199.82,8025.0,198.056,198.7423,197.877,198.7423,8025.0
2023-03-17 12:10:00,199.69,199.72,199.36,199.44,5109.0,198.613,198.6428,198.2848,198.3644,5109.0
2023-03-17 12:15:00,199.49,199.49,198.71,198.77,5723.0,198.4141,198.4141,197.6383,197.698,5723.0
2023-03-17 12:20:00,198.73,198.99,198.57,198.87,5692.0,197.6582,197.9168,197.499,197.7974,5692.0
2023-03-17 12:25:00,198.85,199.36,198.85,199.31,7840.0,197.7775,198.2848,197.7775,198.2351,7840.0
2023-03-17 12:30:00,199.31,200.04,199.31,199.42,13717.0,198.2351,198.9611,198.2351,198.3445,13717.0
2023-03-17 12:35:00,199.47,199.58,199.04,199.04,5531.0,198.3942,198.5036,197.9665,197.9665,5531.0
2023-03-17 12:40:00,199.09,199.12,198.73,198.82,7400.0,198.0162,198.0461,197.6582,197.7477,7400.0
2023-03-17 12:45:00,198.71,198.71,198.22,198.32,10236.0,197.6383,197.6383,197.1509,197.2504,10236.0
2023-03-17 12:50:00,198.47,198.87,198.22,198.33,15943.0,197.3996,197.7974,197.1509,197.2603,15943.0
2023-03-17 12:55:00,198.35,198.66,198.35,198.55,7876.0,197.2802,197.5886,197.2802,197.4792,7876.0
2023-03-17 13:00:00,198.63,199.04,198.45,199.01,7909.0,197.5587,197.9665,197.3797,197.9367,7909.0
2023-03-17 13:05:00,199.06,199.68,198.97,199.38,12942.0,197.9864,198.6031,197.8969,198.3047,12942.0
2023-03-17 13:10:00,199.36,199.7,199.28,199.46,14382.0,198.2848,198.6229,198.2052,198.3842,14382.0
2023-03-17 13:15:00,199.48,199.48,199.0,199.15,14742.0,198.4041,198.4041,197.9267,198.0759,14742.0
2023-03-17 13:20:00,199.13,199.89,199.11,199.42,8984.0,198.056,198.8119,198.0361,198.3445,8984.0
2023-03-17 13:25:00,199.4,199.4,198.9,199.02,7725.0,198.3246,198.3246,197.8273,197.9466,7725.0
2023-03-17 13:30:00,198.99,199.39,198.75,198.79,15008.0,197.9168,198.3146,197.6781,197.7179,15008.0
2023-03-17 13:35:00,198.99,198.99,198.69,198.95,10203.0,197.9168,197.9168,197.6184,197.877,10203.0
2023-03-17 13:40:00,198.92,198.97,198.55,198.77,10416.0,197.8472,197.8969,197.4792,197.698,10416.0
2023-03-17 13:45:00,198.87,199.05,198.54,198.59,8468.0,197.7974,197.9765,197.4692,197.5189,8468.0
2023-03-17 13:50:00,198.6,198.6,198.25,198.32,17975.0,197.5289,197.5289,197.1808,197.2504,17975.0
2023-03-17 13:55:00,198.35,198.4,197.95,198.19,26893.0,197.2802,197.33,196.8824,197.1211,26893.0
2023-03-17 14:00:00,198.25,198.54,198.01,198.09,14224.0,197.1808,197.4692,196.9421,197.0216,14224.0
2023-03-17 14:05:00,198.01,198.17,197.62,197.81,9351.0,196.9421,197.1012,196.5542,196.7431,9351.0
2023-03-17 14:10:00,197.79,197.87,197.38,197.38,8252.0,196.7233,196.8028,196.3155,196.3155,8252.0
2023-03-17 14:15:00,197.31,197.35,196.99,197.0,12473.0,196.2458,196.2856,195.9276,195.9375,12473.0
2023-03-17 14:20:00,196.97,197.21,196.86,197.13,13750.0,195.9077,196.1464,195.7983,196.0668,13750.0
2023-03-17 14:25:00,197.08,197.08,196.58,196.75,14904.0,196.0171,196.0171,195.5198,195.6889,14904.0
2023-03-17 14:30:00,196.73,197.21,196.65,197.06,22672.0,195.669,196.1464,195.5894,195.9972,22672.0
2023-03-17 14:35:00,197.16,197.29,196.89,196.99,13040.0,196.0966,196.2259,195.8281,195.9276,13040.0
2023-03-17 14:40:00,196.96,197.1,196.6,196.92,19946.0,195.8977,196.037,195.5397,195.8579,19946.0
2023-03-17 14:45:00,196.9,196.9,196.21,196.5,21884.0,195.8381,195.8381,195.1518,195.4402,21884.0
2023-03-17 14:50:00,196.49,196.77,195.92,196.76,20042.0,195.4303,195.7088,194.8633,195.6988,20042.0
2023-03-17 14:55:00,196.82,197.06,196.7,196.83,18620.0,195.7585,195.9972,195.6391,195.7684,18620.0
2023-03-17 15:00:00,196.87,197.04,196.63,196.91,15933.0,195.8082,195.9773,195.5695,195.848,15933.0
2023-03-17 15:05:00,196.9,197.57,196.83,197.5,17836.0,195.8381,196.5044,195.7684,196.4348,17836.0
2023-03-17 15:10:00,197.59,198.2,197.5,197.97,26536.0,196.5243,197.131,196.4348,196.9023,26536.0
2023-03-17 15:15:00,197.97,198.33,197.72,198.12,18320.0,196.9023,197.2603,196.6536,197.0515,18320.0
2023-03-17 15:20:00,198.12,198.16,197.76,198.15,14609.0,197.0515,197.0913,196.6934,197.0813,14609.0
2023-03-17 15:25:00,198.2,198.33,197.71,197.91,20797.0,197.131,197.2603,196.6437,196.8426,20797.0
2023-03-17 15:30:00,197.9,197.9,197.43,197.61,30258.0,196.8327,196.8327,196.3652,196.5442,30258.0
2023-03-17 15:35:00,197.64,197.85,197.42,197.73,20708.0,196.5741,196.7829,196.3552,196.6636,20708.0
2023-03-17 15:40:00,197.69,198.29,197.68,198.25,20320.0,196.6238,197.2206,196.6138,197.1808,20320.0
2023-03-17 15:45:00,198.05,198.18,197.2,197.23,20540.0,196.9818,197.1111,196.1364,196.1663,20540.0
2023-03-17 15:50:00,197.17,197.32,195.94,196.0,102961.0,196.1066,196.2558,194.8832,194.9429,102961.0
2023-03-17 15:55:00,195.87,196.06,195.45,195.69,88371.0,194.8136,195.0026,194.3959,194.6346,88371.0
2023-03-20 09:30:00,198.47,199.29,197.44,197.44,26163.0,197.3996,198.2152,196.3751,196.3751,26163.0
2023-03-20 09:35:00,197.43,197.68,196.43,197.41,21295.0,196.3652,196.6138,195.3706,196.3453,21295.0
2023-03-20 09:40:00,197.47,197.79,195.86,195.99,15769.0,196.405,196.7233,194.8037,194.933,15769.0
2023-03-20 09:45:00,195.96,196.37,195.18,195.96,16978.0,194.9031,195.3109,194.1273,194.9031,16978.0
2023-03-20 09:50:00,195.99,196.09,194.99,195.03,12315.0,194.933,195.0324,193.9384,193.9781,12315.0
2023-03-20 09:55:00,195.06,195.12,193.76,193.95,32717.0,194.008,194.0677,192.715,192.904,32717.0
2023-03-20 10:00:00,194.01,194.87,194.01,194.33,29693.0,192.9636,193.819,192.9636,193.2819,29693.0
2023-03-20 10:05:00,194.43,194.58,193.76,194.16,13272.0,193.3814,193.5306,192.715,193.1128,13272.0
2023-03-20 10:10:00,194.14,195.28,193.97,194.91,15997.0,193.0929,194.2268,192.9239,193.8588,15997.0
2023-03-20 10:15:00,194.82,195.57,194.82,194.99,8661.0,193.7693,194.5152,193.7693,193.9384,8661.0
2023-03-20 10:20:00,195.01,195.53,194.83,195.53,7696.0,193.9582,194.4754,193.7792,194.4754,7696.0
2023-03-20 10:25:00,195.48,195.69,195.22,195.41,10035.0,194.4257,194.6346,194.1671,194.3561,10035.0
2023-03-20 10:30:00,195.5,196.37,195.5,196.35,13622.0,194.4456,195.3109,194.4456,195.291,13622.0
2023-03-20 10:35:00,196.39,196.45,195.29,195.52,17354.0,195.3308,195.3905,194.2367,194.4655,17354.0
2023-03-20 10:40:00,195.53,196.13,195.4,195.97,9149.0,194.4754,195.0722,194.3461,194.9131,9149.0
2023-03-20 10:45:00,195.97,196.48,195.91,196.48,6879.0,194.9131,195.4203,194.8534,195.4203,6879.0
2023-03-20 10:50:00,196.5,196.51,196.17,196.42,18835.0,195.4402,195.4502,195.112,195.3606,18835.0
2023-03-20 10:55:00,196.43,197.37,196.43,197.32,12877.0,195.3706,196.3055,195.3706,196.2558,12877.0
2023-03-20 11:00:00,197.36,197.5,196.57,196.69,10582.0,196.2956,196.4348,195.5098,195.6292,10582.0
2023-03-20 11:05:00,196.69,196.99,196.52,196.92,12874.0,195.6292,195.9276,195.4601,195.8579,12874.0
2023-03-20 11:10:00,196.85,196.85,196.39,196.75,7145.0,195.7883,195.7883,195.3308,195.6889,7145.0
2023-03-20 11:15:00,196.74,197.26,196.7,197.16,9807.0,195.6789,196.1961,195.6391,196.0966,9807.0
2023-03-20 11:20:00,197.22,197.22,196.55,196.56,7193.0,196.1563,196.1563,195.4899,195.4999,7193.0
2023-03-20 11:25:00,196.64,197.1,196.64,197.04,7769.0,195.5795,196.037,195.5795,195.9773,7769.0
2023-03-20 11:30:00,197.16,197.16,196.7,196.96,16573.0,196.0966,196.0966,195.6391,195.8977,16573.0
2023-03-20 11:35:00,196.99,197.19,196.82,196.86,10197.0,195.9276,196.1265,195.7585,195.7983,10197.0
2023-03-20 11:40:00,196.84,196.86,196.44,196.67,10205.0,195.7784,195.7983,195.3805,195.6093,10205.0
2023-03-20 11:45:00,196.64,196.73,196.07,196.15,10948.0,195.5795,195.669,195.0125,195.0921,10948.0
2023-03-20 11:50:00,196.08,196.31,195.78,195.8,9749.0,195.0225,195.2512,194.7241,194.744,9749.0
2023-03-20 11:55:00,195.8,196.0,195.34,195.38,12470.0,194.744,194.9429,194.2865,194.3262,12470.0
2023-03-20 12:00:00,195.39,195.75,195.34,195.68,8321.0,194.3362,194.6943,194.2865,194.6246,8321.0
2023-03-20 12:05:00,195.73,196.16,195.68,195.68,8592.0,194.6744,195.102,194.6246,194.6246,8592.0
2023-03-20 12:10:00,195.6,195.6,194.93,195.27,8279.0,194.5451,194.5451,193.8787,194.2168,8279.0
2023-03-20 12:15:00,195.24,195.4,194.83,194.99,14043.0,194.187,194.3461,193.7792,193.9384,14043.0
2023-03-20 12:20:00,195.05,195.12,194.79,194.92,7746.0,193.998,194.0677,193.7394,193.8687,7746.0
2023-03-20 12:25:00,194.97,195.22,194.73,195.22,12150.0,193.9185,194.1671,193.6798,194.1671,12150.0
2023-03-20 12:30:00,195.35,195.63,195.32,195.58,5755.0,194.2964,194.5749,194.2666,194.5252,5755.0
2023-03-20 12:35:00,195.55,195.67,195.39,195.46,5429.0,194.4953,194.6147,194.3362,194.4058,5429.0
2023-03-20 12:40:00,195.43,195.46,195.17,195.38,4618.0,194.376,194.4058,194.1174,194.3262,4618.0
2023-03-20 12:45:00,195.33,195.87,195.28,195.84,3905.0,194.2765,194.8136,194.2268,194.7838,3905.0
2023-03-20 12:50:00,195.9,196.6,195.89,196.54,8233.0,194.8434,195.5397,194.8335,195.48,8233.0
2023-03-20 12:55:00,196.47,196.66,196.27,196.41,6091.0,195.4104,195.5993,195.2114,195.3507,6091.0
2023-03-20 13:00:00,196.42,196.55,196.3,196.52,4395.0,195.3606,195.4899,195.2413,195.4601,4395.0
2023-03-20 13:05:00,196.59,197.0,196.58,196.63,7063.0,195.5297,195.9375,195.5198,195.5695,7063.0
2023-03-20 13:10:00,196.56,196.9,196.51,196.81,3764.0,195.4999,195.8381,195.4502,195.7485,3764.0
2023-03-20 13:15:00,196.82,197.05,196.66,196.66,4777.0,195.7585,195.9872,195.5993,195.5993,4777.0
2023-03-20 13:20:00,196.76,196.76,196.58,196.66,2800.0,195.6988,195.6988,195.5198,195.5993,2800.0
2023-03-20 13:25:00,196.66,196.77,196.47,196.47,4822.0,195.5993,195.7088,195.4104,195.4104,4822.0
2023-03-20 13:30:00,196.53,196.79,196.51,196.66,7495.0,195.47,195.7286,195.4502,195.5993,7495.0
2023-03-20 13:35:00,196.51,196.55,196.28,196.55,9390.0,195.4502,195.4899,195.2214,195.4899,9390.0
2023-03-20 13:40:00,196.7,197.4,196.69,197.38,9526.0,195.6391,196.3354,195.6292,196.3155,9526.0
2023-03-20 13:45:00,197.39,197.45,197.13,197.28,6516.0,196.3254,196.3851,196.0668,196.216,6516.0
2023-03-20 13:50:00,197.27,197.38,197.04,197.21,5279.0,196.2061,196.3155,195.9773,196.1464,5279.0
2023-03-20 13:55:00,197.16,197.16,196.89,197.0,5022.0,196.0966,196.0966,195.8281,195.9375,5022.0
2023-03-20 14:00:00,197.03,197.17,196.79,196.86,5320.0,195.9673,196.1066,195.7286,195.7983,5320.0
2023-03-20 14:05:00,196.92,197.13,196.85,196.85,8511.0,195.8579,196.0668,195.7883,195.7883,8511.0
2023-03-20 14:10:00,196.89,196.89,196.43,196.46,9001.0,195.8281,195.8281,195.3706,195.4004,9001.0
2023-03-20 14:15:00,196.47,196.94,196.38,196.94,3399.0,195.4104,195.8778,195.3209,195.8778,3399.0
2023-03-20 14:20:00,196.94,197.51,196.92,197.51,6224.0,195.8778,196.4448,195.8579,196.4448,6224.0
2023-03-20 14:25:00,197.48,197.51,197.16,197.16,8980.0,196.4149,196.4448,196.0966,196.0966,8980.0
2023-03-20 14:30:00,197.15,197.15,196.72,197.06,10028.0,196.0867,196.0867,195.659,195.9972,10028.0
2023-03-20 14:35:00,196.83,197.28,196.77,196.95,8569.0,195.7684,196.216,195.7088,195.8878,8569.0
2023-03-20 14:40:00,196.86,197.3,196.84,197.26,7141.0,195.7983,196.2359,195.7784,196.1961,7141.0
2023-03-20 14:45:00,197.25,197.34,197.17,197.28,5771.0,196.1862,196.2757,196.1066,196.216,5771.0
2023-03-20 14:50:00,197.28,197.57,197.28,197.33,6408.0,196.216,196.5044,196.216,196.2657,6408.0
2023-03-20 14:55:00,197.3,197.44,197.11,197.15,5712.0,196.2359,196.3751,196.0469,196.0867,5712.0
2023-03-20 15:00:00,197.21,197.36,197.09,197.22,5513.0,196.1464,196.2956,196.027,196.1563,5513.0
2023-03-20 15:05:00,197.29,197.67,197.22,197.32,6076.0,196.2259,196.6039,196.1563,196.2558,6076.0
2023-03-20 15:10:00,197.31,197.45,197.18,197.43,5062.0,196.2458,196.3851,196.1165,196.3652,5062.0
2023-03-20 15:15:00,197.46,197.82,197.31,197.8,6047.0,196.395,196.7531,196.2458,196.7332,6047.0
2023-03-20 15:20:00,197.79,197.79,197.29,197.49,3893.0,196.7233,196.7233,196.2259,196.4249,3893.0
2023-03-20 15:25:00,197.49,197.85,197.46,197.71,9547.0,196.4249,196.7829,196.395,196.6437,9547.0
2023-03-20 15:30:00,197.64,197.9,197.46,197.6,28083.0,196.5741,196.8327,196.395,196.5343,28083.0
2023-03-20 15:35:00,197.67,197.81,197.23,197.36,8838.0,196.6039,196.7431,196.1663,196.2956,8838.0
2023-03-20 15:40:00,197.3,197.41,197.16,197.16,9486.0,196.2359,196.3453,196.0966,196.0966,9486.0
2023-03-20 15:45:00,197.04,197.34,197.04,197.29,25887.0,195.9773,196.2757,195.9773,196.2259,25887.0
2023-03-20 15:50:00,197.32,197.76,197.11,197.76,41625.0,196.2558,196.6934,196.0469,196.6934,41625.0
2023-03-20 15:55:00,197.74,197.91,197.46,197.77,57622.0,196.6735,196.8426,196.395,196.7034,57622.0
2023-03-21 09:30:00,203.19,203.51,201.4,202.39,57132.0,202.0941,202.4124,200.3138,201.2984,57132.0
2023-03-21 09:35:00,202.41,202.56,201.27,201.38,30518.0,201.3183,201.4675,200.1845,200.2939,30518.0
2023-03-21 09:40:00,201.45,201.5,200.6,200.69,25656.0,200.3635,200.4132,199.5181,199.6076,25656.0
2023-03-21 09:45:00,200.68,201.41,200.22,200.46,20620.0,199.5977,200.3237,199.1401,199.3789,20620.0
2023-03-21 09:50:00,200.48,200.76,200.33,200.46,14842.0,199.3987,199.6772,199.2496,199.3789,14842.0
2023-03-21 09:55:00,200.46,201.46,200.4,201.37,19269.0,199.3789,200.3735,199.3192,200.2839,19269.0
2023-03-21 10:00:00,201.5,202.0,200.68,200.85,21907.0,200.4132,200.9105,199.5977,199.7667,21907.0
2023-03-21 10:05:00,200.87,200.95,199.93,200.07,12749.0,199.7866,199.8662,198.8517,198.991,12749.0
2023-03-21 10:10:00,200.07,200.7,200.04,200.3,13662.0,198.991,199.6176,198.9611,199.2197,13662.0
2023-03-21 10:15:00,200.26,200.62,199.9,200.35,8565.0,199.1799,199.538,198.8219,199.2694,8565.0
2023-03-21 10:20:00,200.32,200.38,199.37,199.61,10189.0,199.2396,199.2993,198.2947,198.5334,10189.0
2023-03-21 10:25:00,199.66,199.88,199.4,199.82,9229.0,198.5832,198.802,198.3246,198.7423,9229.0
2023-03-21 10:30:00,199.88,200.12,199.08,199.16,24120.0,198.802,199.0407,198.0063,198.0859,24120.0
2023-03-21 10:35:00,199.2,199.86,198.8,199.85,8489.0,198.1256,198.7821,197.7278,198.7721,8489.0
2023-03-21 10:40:00,199.78,200.04,199.26,199.38,16360.0,198.7025,198.9611,198.1853,198.3047,16360.0
2023-03-21 10:45:00,199.32,199.83,199.24,199.79,8891.0,198.245,198.7522,198.1654,198.7125,8891.0
2023-03-21 10:50:00,199.72,199.74,198.98,199.16,7010.0,198.6428,198.6627,197.9068,198.0859,7010.0
2023-03-21 10:55:00,199.19,199.68,199.19,199.64,7584.0,198.1157,198.6031,198.1157,198.5633,7584.0
2023-03-21 11:00:00,199.51,199.51,198.7,198.74,10943.0,198.434,198.434,197.6283,197.6681,10943.0
2023-03-21 11:05:00,198.8,199.08,198.51,198.89,16213.0,197.7278,198.0063,197.4394,197.8173,16213.0
2023-03-21 11:10:00,198.91,199.51,198.72,199.51,11581.0,197.8372,198.434,197.6482,198.434,11581.0
2023-03-21 11:15:00,199.56,199.78,199.39,199.63,12150.0,198.4837,198.7025,198.3146,198.5533,12150.0
2023-03-21 11:20:00,199.71,199.75,199.33,199.37,5680.0,198.6329,198.6727,198.2549,198.2947,5680.0
2023-03-21 11:25:00,199.4,199.71,198.42,198.51,25647.0,198.3246,198.6329,197.3499,197.4394,25647.0
2023-03-21 11:30:00,198.86,198.96,198.39,198.66,9821.0,197.7875,197.8869,197.32,197.5886,9821.0
2023-03-21 11:35:00,198.64,198.89,198.32,198.41,14502.0,197.5687,197.8173,197.2504,197.3399,14502.0
2023-03-21 11:40:00,198.53,198.7,197.96,198.54,12466.0,197.4593,197.6283,196.8923,197.4692,12466.0
2023-03-21 11:45:00,198.51,198.68,198.35,198.58,10740.0,197.4394,197.6085,197.2802,197.509,10740.0
2023-03-21 11:50:00,198.62,199.07,198.51,199.07,6886.0,197.5488,197.9963,197.4394,197.9963,6886.0
2023-03-21 11:55:00,199.07,199.27,199.0,199.12,5321.0,197.9963,198.1953,197.9267,198.0461,5321.0
2023-03-21 12:00:00,199.09,199.43,198.94,199.2,38350.0,198.0162,198.3544,197.867,198.1256,38350.0
2023-03-21 12:05:00,199.16,199.59,199.13,199.42,9626.0,198.0859,198.5135,198.056,198.3445,9626.0
2023-03-21 12:10:00,199.42,199.64,199.38,199.38,6837.0,198.3445,198.5633,198.3047,198.3047,6837.0
2023-03-21 12:15:00,199.33,199.63,199.22,199.63,4500.0,198.2549,198.5533,198.1455,198.5533,4500.0
2023-03-21 12:20:00,199.65,200.0,199.59,199.9,5469.0,198.5732,198.9213,198.5135,198.8219,5469.0
2023-03-21 12:25:00,199.99,200.42,199.88,200.38,17144.0,198.9114,199.3391,198.802,199.2993,17144.0
2023-03-21 12:30:00,200.56,201.0,200.46,200.76,12157.0,199.4783,199.9159,199.3789,199.6772,12157.0
2023-03-21 12:35:00,200.82,201.04,200.77,200.8,6849.0,199.7369,199.9557,199.6872,199.717,6849.0
2023-03-21 12:40:00,200.7,200.89,200.69,200.71,5006.0,199.6176,199.8065,199.6076,199.6275,5006.0
2023-03-21 12:45:00,200.6,200.6,200.26,200.31,5260.0,199.5181,199.5181,199.1799,199.2297,5260.0
2023-03-21 12:50:00,200.29,200.5,200.15,200.36,4809.0,199.2098,199.4186,199.0705,199.2794,4809.0
2023-03-21 12:55:00,200.25,200.6,200.25,200.44,8023.0,199.17,199.5181,199.17,199.359,8023.0
2023-03-21 13:00:00,200.6,200.82,200.52,200.62,5574.0,199.5181,199.7369,199.4385,199.538,5574.0
2023-03-21 13:05:00,200.65,200.75,200.23,200.35,7000.0,199.5678,199.6673,199.1501,199.2694,7000.0
2023-03-21 13:10:00,200.33,200.52,200.05,200.11,12607.0,199.2496,199.4385,198.9711,199.0307,12607.0
2023-03-21 13:15:00,200.1,200.67,199.95,200.3,8318.0,199.0208,199.5877,198.8716,199.2197,8318.0
2023-03-21 13:20:00,200.23,200.67,200.23,200.32,5892.0,199.1501,199.5877,199.1501,199.2396,5892.0
2023-03-21 13:25:00,200.38,200.8,200.28,200.76,5523.0,199.2993,199.717,199.1998,199.6772,5523.0
2023-03-21 13:30:00,200.77,200.99,200.74,200.74,9179.0,199.6872,199.906,199.6573,199.6573,9179.0
2023-03-21 13:35:00,200.66,200.87,200.46,200.46,11614.0,199.5778,199.7866,199.3789,199.3789,11614.0
2023-03-21 13:40:00,200.5,200.65,200.45,200.62,2887.0,199.4186,199.5678,199.3689,199.538,2887.0
2023-03-21 13:45:00,200.65,200.8,200.49,200.51,6184.0,199.5678,199.717,199.4087,199.4286,6184.0
2023-03-21 13:50:00,200.5,200.62,200.45,200.6,8151.0,199.4186,199.538,199.3689,199.5181,8151.0
2023-03-21 13:55:00,200.59,200.59,200.12,200.17,6901.0,199.5081,199.5081,199.0407,199.0904,6901.0
2023-03-21 14:00:00,200.13,200.24,200.0,200.24,11829.0,199.0506,199.16,198.9213,199.16,11829.0
2023-03-21 14:05:00,200.23,200.72,200.23,200.69,10123.0,199.1501,199.6374,199.1501,199.6076,10123.0
2023-03-21 14:10:00,200.67,200.82,200.54,200.57,4314.0,199.5877,199.7369,199.4584,199.4883,4314.0
2023-03-21 14:15:00,200.55,200.69,200.49,200.64,9665.0,199.4684,199.6076,199.4087,199.5579,9665.0
2023-03-21 14:20:00,200.65,201.05,200.6,200.96,4700.0,199.5678,199.9657,199.5181,199.8762,4700.0
2023-03-21 14:25:00,200.96,201.16,200.91,200.97,7710.0,199.8762,200.0751,199.8264,199.8861,7710.0
2023-03-21 14:30:00,201.05,201.13,200.86,201.06,5925.0,199.9657,200.0452,199.7767,199.9756,5925.0
2023-03-21 14:35:00,201.05,201.17,200.94,201.0,4433.0,199.9657,200.085,199.8563,199.9159,4433.0
2023-03-21 14:40:00,201.01,201.01,200.77,200.8,9420.0,199.9259,199.9259,199.6872,199.717,9420.0
2023-03-21 14:45:00,200.7,201.04,200.7,201.04,7496.0,199.6176,199.9557,199.6176,199.9557,7496.0
2023-03-21 14:50:00,201.11,201.32,201.07,201.3,6629.0,200.0253,200.2342,199.9856,200.2143,6629.0
2023-03-21 14:55:00,201.28,201.53,201.06,201.3,10021.0,200.1944,200.4431,199.9756,200.2143,10021.0
2023-03-21 15:00:00,201.27,201.55,201.27,201.51,10868.0,200.1845,200.463,200.1845,200.4232,10868.0
2023-03-21 15:05:00,201.55,201.62,201.43,201.59,11498.0,200.463,200.5326,200.3436,200.5028,11498.0
2023-03-21 15:10:00,201.59,201.7,201.44,201.57,17914.0,200.5028,200.6122,200.3536,200.4829,17914.0
2023-03-21 15:15:00,201.6,201.94,201.58,201.83,20854.0,200.5127,200.8509,200.4928,200.7415,20854.0
2023-03-21 15:20:00,201.83,202.03,201.75,201.87,11407.0,200.7415,200.9404,200.6619,200.7812,11407.0
2023-03-21 15:25:00,201.9,201.91,201.3,201.74,16300.0,200.8111,200.821,200.2143,200.6519,16300.0
2023-03-21 15:30:00,201.81,201.94,201.72,201.78,15493.0,200.7216,200.8509,200.6321,200.6917,15493.0
2023-03-21 15:35:00,201.8,202.26,201.75,202.25,20868.0,200.7116,201.1691,200.6619,201.1592,20868.0
2023-03-21 15:40:00,202.25,202.57,202.22,202.55,28471.0,201.1592,201.4775,201.1294,201.4576,28471.0
2023-03-21 15:45:00,202.52,202.7,202.37,202.7,25324.0,201.4277,201.6068,201.2785,201.6068,25324.0
2023-03-21 15:50:00,202.64,202.81,202.36,202.53,43877.0,201.5471,201.7162,201.2686,201.4377,43877.0
2023-03-21 15:55:00,202.52,202.71,201.8,202.2,32437.0,201.4277,201.6167,200.7116,201.1095,32437.0
2023-03-22 09:30:00,202.5,204.4,202.4,202.5,31440.0,201.4078,203.2976,201.3084,201.4078,31440.0
2023-03-22 09:35:00,202.55,202.57,201.89,202.48,25462.0,201.4576,201.4775,200.8011,201.388,25462.0
2023-03-22 09:40:00,202.44,202.94,202.09,202.57,10074.0,201.3482,201.8455,201.0001,201.4775,10074.0
2023-03-22 09:45:00,202.21,202.87,201.92,202.57,13898.0,201.1194,201.7759,200.831,201.4775,13898.0
2023-03-22 09:50:00,202.61,203.64,202.48,203.14,7706.0,201.5173,202.5417,201.388,202.0444,7706.0
2023-03-22 09:55:00,203.25,203.57,202.91,203.42,9322.0,202.1538,202.4721,201.8156,202.3229,9322.0
2023-03-22 10:00:00,203.42,203.78,203.03,203.68,13658.0,202.3229,202.6809,201.935,202.5815,13658.0
2023-03-22 10:05:00,203.61,203.75,202.81,202.92,16949.0,202.5119,202.6511,201.7162,201.8256,16949.0
2023-03-22 10:10:00,202.79,202.95,202.12,202.16,12278.0,201.6963,201.8554,201.0299,201.0697,12278.0
2023-03-22 10:15:00,202.14,202.53,201.98,202.39,8865.0,201.0498,201.4377,200.8907,201.2984,8865.0
2023-03-22 10:20:00,202.55,203.12,202.55,202.9,5404.0,201.4576,202.0245,201.4576,201.8057,5404.0
2023-03-22 10:25:00,203.04,203.8,202.91,203.74,6748.0,201.9449,202.7008,201.8156,202.6412,6748.0
2023-03-22 10:30:00,203.78,204.0,203.35,203.53,6108.0,202.6809,202.8998,202.2533,202.4323,6108.0
2023-03-22 10:35:00,203.56,203.6,203.26,203.51,10785.0,202.4621,202.5019,202.1637,202.4124,10785.0
2023-03-22 10:40:00,203.56,203.56,203.24,203.55,1995.0,202.4621,202.4621,202.1439,202.4522,1995.0
2023-03-22 10:45:00,203.49,203.56,202.98,202.98,5107.0,202.3925,202.4621,201.8853,201.8853,5107.0
2023-03-22 10:50:00,202.96,203.13,202.7,202.84,5986.0,201.8654,202.0345,201.6068,201.746,5986.0
2023-03-22 10:55:00,202.75,202.87,202.68,202.84,5238.0,201.6565,201.7759,201.5869,201.746,5238.0
2023-03-22 11:00:00,202.68,202.72,202.32,202.56,4140.0,201.5869,201.6267,201.2288,201.4675,4140.0
2023-03-22 11:05:00,202.65,202.81,202.51,202.57,5435.0,201.557,201.7162,201.4178,201.4775,5435.0
2023-03-22 11:10:00,202.7,202.82,202.34,202.82,2384.0,201.6068,201.7261,201.2487,201.7261,2384.0
2023-03-22 11:15:00,202.85,203.3,202.84,203.22,3617.0,201.756,202.2035,201.746,202.124,3617.0
2023-03-22 11:20:00,203.16,203.44,203.16,203.4,7311.0,202.0643,202.3428,202.0643,202.303,7311.0
2023-03-22 11:25:00,203.36,203.53,203.33,203.51,3319.0,202.2632,202.4323,202.2334,202.4124,3319.0
2023-03-22 11:30:00,203.56,203.91,203.53,203.91,3221.0,202.4621,202.8102,202.4323,202.8102,3221.0
2023-03-22 11:35:00,203.85,204.24,203.78,204.22,3600.0,202.7506,203.1385,202.6809,203.1186,3600.0
2023-03-22 11:40:00,204.22,204.24,203.85,203.97,8225.0,203.1186,203.1385,202.7506,202.8699,8225.0
2023-03-22 11:45:00,203.92,204.3,203.87,204.19,12466.0,202.8202,203.1981,202.7705,203.0887,12466.0
2023-03-22 11:50:00,204.27,204.71,204.21,204.43,10923.0,203.1683,203.6059,203.1086,203.3274,10923.0
2023-03-22 11:55:00,204.41,204.44,203.89,203.89,12713.0,203.3075,203.3374,202.7904,202.7904,12713.0
2023-03-22 12:00:00,203.88,204.14,203.82,204.1,12658.0,202.7804,203.039,202.7207,202.9992,12658.0
2023-03-22 12:05:00,204.13,204.17,203.81,203.99,1891.0,203.0291,203.0688,202.7108,202.8898,1891.0
2023-03-22 12:10:00,203.96,204.1,203.33,203.48,10122.0,202.86,202.9992,202.2334,202.3826,10122.0
2023-03-22 12:15:00,203.47,203.62,203.35,203.5,7653.0,202.3726,202.5218,202.2533,202.4025,7653.0
2023-03-22 12:20:00,203.66,203.66,203.07,203.26,5000.0,202.5616,202.5616,201.9748,202.1637,5000.0
2023-03-22 12:25:00,203.29,203.47,203.25,203.36,5159.0,202.1936,202.3726,202.1538,202.2632,5159.0
2023-03-22 12:30:00,203.39,203.53,203.2,203.25,9730.0,202.293,202.4323,202.1041,202.1538,9730.0
2023-03-22 12:35:00,203.35,203.44,203.09,203.3,8426.0,202.2533,202.3428,201.9947,202.2035,8426.0
2023-03-22 12:40:00,203.29,203.42,203.19,203.42,6025.0,202.1936,202.3229,202.0941,202.3229,6025.0
2023-03-22 12:45:00,203.38,203.39,203.25,203.25,3865.0,202.2831,202.293,202.1538,202.1538,3865.0
2023-03-22 12:50:00,203.31,203.75,203.31,203.7,8383.0,202.2135,202.6511,202.2135,202.6014,8383.0
2023-03-22 12:55:00,203.69,203.72,203.6,203.67,5567.0,202.5914,202.6213,202.5019,202.5715,5567.0
2023-03-22 13:00:00,203.65,203.98,203.64,203.79,52277.0,202.5516,202.8799,202.5417,202.6909,52277.0
2023-03-22 13:05:00,203.7,203.93,203.61,203.7,4884.0,202.6014,202.8301,202.5119,202.6014,4884.0
2023-03-22 13:10:00,203.7,204.05,203.7,204.02,3303.0,202.6014,202.9495,202.6014,202.9196,3303.0
2023-03-22 13:15:00,204.04,204.27,204.04,204.23,5458.0,202.9395,203.1683,202.9395,203.1285,5458.0
2023-03-22 13:20:00,204.24,204.27,204.16,204.23,3876.0,203.1385,203.1683,203.0589,203.1285,3876.0
2023-03-22 13:25:00,204.18,204.2,204.02,204.06,5240.0,203.0788,203.0987,202.9196,202.9594,5240.0
2023-03-22 13:30:00,204.06,204.28,203.99,204.27,3740.0,202.9594,203.1782,202.8898,203.1683,3740.0
2023-03-22 13:35:00,204.27,204.28,204.05,204.24,2340.0,203.1683,203.1782,202.9495,203.1385,2340.0
2023-03-22 13:40:00,204.29,204.29,203.92,204.02,3269.0,203.1882,203.1882,202.8202,202.9196,3269.0
2023-03-22 13:45:00,204.06,204.23,204.05,204.17,2593.0,202.9594,203.1285,202.9495,203.0688,2593.0
2023-03-22 13:50:00,204.21,204.65,204.21,204.65,6269.0,203.1086,203.5463,203.1086,203.5463,6269.0
2023-03-22 13:55:00,204.66,204.98,204.58,204.94,10149.0,203.5562,203.8745,203.4766,203.8347,10149.0
2023-03-22 14:00:00,204.81,206.37,204.55,206.34,31843.0,203.7054,205.257,203.4468,205.2271,31843.0
2023-03-22 14:05:00,206.36,207.32,205.29,205.35,25664.0,205.247,206.2019,204.1828,204.2425,25664.0
2023-03-22 14:10:00,205.53,205.53,204.13,204.51,30180.0,204.4215,204.4215,203.0291,203.407,30180.0
2023-03-22 14:15:00,204.53,205.23,204.31,205.08,19041.0,203.4269,204.1231,203.2081,203.9739,19041.0
2023-03-22 14:20:00,205.07,205.14,204.57,204.57,6219.0,203.964,204.0336,203.4667,203.4667,6219.0
2023-03-22 14:25:00,204.65,205.61,204.62,205.52,6160.0,203.5463,204.5011,203.5164,204.4116,6160.0
2023-03-22 14:30:00,205.52,205.94,204.6,205.03,17206.0,204.4116,204.8293,203.4965,203.9242,17206.0
2023-03-22 14:35:00,204.95,205.15,203.0,204.77,14626.0,203.8446,204.0436,201.9052,203.6656,14626.0
2023-03-22 14:40:00,204.76,206.3,204.76,205.86,12464.0,203.6557,205.1874,203.6557,204.7497,12464.0
2023-03-22 14:45:00,206.12,207.09,205.93,206.52,16530.0,205.0083,205.9731,204.8193,205.4062,16530.0
2023-03-22 14:50:00,206.61,206.87,205.44,205.54,10324.0,205.4957,205.7543,204.332,204.4315,10324.0
2023-03-22 14:55:00,205.67,205.71,203.86,203.88,11645.0,204.5608,204.6005,202.7605,202.7804,11645.0
2023-03-22 15:00:00,203.82,204.31,202.68,202.8,8450.0,202.7207,203.2081,201.5869,201.7062,8450.0
2023-03-22 15:05:00,202.81,203.0,201.96,202.68,13139.0,201.7162,201.9052,200.8708,201.5869,13139.0
2023-03-22 15:10:00,202.91,203.83,202.91,203.83,7217.0,201.8156,202.7307,201.8156,202.7307,7217.0
2023-03-22 15:15:00,203.81,204.85,203.78,204.46,15599.0,202.7108,203.7452,202.6809,203.3573,15599.0
2023-03-22 15:20:00,204.5,205.73,204.39,204.65,13521.0,203.3971,204.6204,203.2877,203.5463,13521.0
2023-03-22 15:25:00,204.76,205.0,204.28,204.71,7091.0,203.6557,203.8944,203.1782,203.6059,7091.0
2023-03-22 15:30:00,204.66,204.72,203.35,203.38,11710.0,203.5562,203.6159,202.2533,202.2831,11710.0
2023-03-22 15:35:00,203.48,203.52,202.69,203.15,7853.0,202.3826,202.4223,201.5968,202.0543,7853.0
2023-03-22 15:40:00,203.24,203.77,202.84,202.84,12157.0,202.1439,202.671,201.746,201.746,12157.0
2023-03-22 15:45:00,202.86,202.86,201.82,202.01,10709.0,201.7659,201.7659,200.7315,200.9205,10709.0
2023-03-22 15:50:00,202.11,202.17,200.64,200.75,15289.0,201.02,201.0796,199.5579,199.6673,15289.0
2023-03-22 15:55:00,200.84,200.92,199.68,199.72,27530.0,199.7568,199.8364,198.6031,198.6428,27530.0
2023-03-23 09:30:00,202.84,204.31,202.84,203.14,25425.0,201.746,203.2081,201.746,202.0444,25425.0
2023-03-23 09:35:00,203.5,204.39,203.31,204.06,34483.0,202.4025,203.2877,202.2135,202.9594,34483.0
2023-03-23 09:40:00,204.18,205.24,203.91,205.02,30830.0,203.0788,204.1331,202.8102,203.9143,30830.0
2023-03-23 09:45:00,204.94,205.4,204.23,204.76,27950.0,203.8347,204.2922,203.1285,203.6557,27950.0
2023-03-23 09:50:00,204.87,205.04,204.37,204.74,12256.0,203.7651,203.9341,203.2678,203.6358,12256.0
2023-03-23 09:55:00,204.75,204.9,204.3,204.35,15980.0,203.6457,203.7949,203.1981,203.2479,15980.0
2023-03-23 10:00:00,204.6,205.15,204.47,204.47,13563.0,203.4965,204.0436,203.3672,203.3672,13563.0
2023-03-23 10:05:00,204.36,205.07,204.04,205.03,16072.0,203.2578,203.964,202.9395,203.9242,16072.0
2023-03-23 10:10:00,205.0,205.45,204.95,205.08,15531.0,203.8944,204.3419,203.8446,203.9739,15531.0
2023-03-23 10:15:00,205.14,205.93,205.14,205.81,15836.0,204.0336,204.8193,204.0336,204.7,15836.0
2023-03-23 10:20:00,205.82,205.94,205.38,205.63,8204.0,204.7099,204.8293,204.2723,204.521,8204.0
2023-03-23 10:25:00,205.53,206.58,205.31,205.54,13864.0,204.4215,205.4658,204.2027,204.4315,13864.0
2023-03-23 10:30:00,205.47,206.0,205.47,205.67,7918.0,204.3618,204.889,204.3618,204.5608,7918.0
2023-03-23 10:35:00,205.68,205.9,205.4,205.8,10555.0,204.5707,204.7895,204.2922,204.69,10555.0
2023-03-23 10:40:00,205.76,206.63,205.67,206.6,15373.0,204.6503,205.5156,204.5608,205.4857,15373.0
2023-03-23 10:45:00,206.58,207.19,206.57,207.14,26685.0,205.4658,206.0726,205.4559,206.0228,26685.0
2023-03-23 10:50:00,207.2,207.2,206.57,206.68,8316.0,206.0825,206.0825,205.4559,205.5653,8316.0
2023-03-23 10:55:00,206.68,206.73,206.12,206.56,7619.0,205.5653,205.615,205.0083,205.446,7619.0
2023-03-23 11:00:00,206.6,206.69,206.2,206.56,6756.0,205.4857,205.5752,205.0879,205.446,6756.0
2023-03-23 11:05:00,206.59,207.86,206.59,207.25,16021.0,205.4758,206.7389,205.4758,206.1322,16021.0
2023-03-23 11:10:00,207.19,207.64,206.87,206.88,14335.0,206.0726,206.5201,205.7543,205.7642,14335.0
2023-03-23 11:15:00,206.89,207.06,206.52,206.99,8080.0,205.7742,205.9433,205.4062,205.8736,8080.0
2023-03-23 11:20:00,207.08,207.2,206.79,207.13,6502.0,205.9631,206.0825,205.6747,206.0129,6502.0
2023-03-23 11:25:00,207.11,207.11,206.34,206.36,11946.0,205.993,205.993,205.2271,205.247,11946.0
2023-03-23 11:30:00,206.5,207.52,206.5,207.51,12109.0,205.3863,206.4008,205.3863,206.3908,12109.0
2023-03-23 11:35:00,207.55,207.62,207.32,207.36,6829.0,206.4306,206.5002,206.2019,206.2416,6829.0
2023-03-23 11:40:00,207.34,207.43,207.02,207.21,8109.0,206.2217,206.3113,205.9035,206.0924,8109.0
2023-03-23 11:45:00,207.28,207.32,206.86,207.3,3705.0,206.1621,206.2019,205.7443,206.182,3705.0
2023-03-23 11:50:00,207.31,207.61,207.31,207.41,9729.0,206.1919,206.4903,206.1919,206.2914,9729.0
2023-03-23 11:55:00,207.42,207.42,206.87,207.0,7046.0,206.3013,206.3013,205.7543,205.8836,7046.0
2023-03-23 12:00:00,207.01,207.11,206.73,207.05,6339.0,205.8935,205.993,205.615,205.9333,6339.0
2023-03-23 12:05:00,207.09,207.8,206.89,207.46,13080.0,205.9731,206.6793,205.7742,206.3411,13080.0
2023-03-23 12:10:00,207.39,207.39,206.4,206.59,5647.0,206.2715,206.2715,205.2868,205.4758,5647.0
2023-03-23 12:15:00,206.74,206.74,206.24,206.37,5152.0,205.625,205.625,205.1277,205.257,5152.0
2023-03-23 12:20:00,206.5,206.7,206.3,206.69,7117.0,205.3863,205.5852,205.1874,205.5752,7117.0
2023-03-23 12:25:00,206.7,207.28,206.7,207.01,8806.0,205.5852,206.1621,205.5852,205.8935,8806.0
2023-03-23 12:30:00,207.01,207.19,206.81,206.87,4072.0,205.8935,206.0726,205.6946,205.7543,4072.0
2023-03-23 12:35:00,206.89,206.89,206.22,206.3,9039.0,205.7742,205.7742,205.1078,205.1874,9039.0
2023-03-23 12:40:00,206.24,206.28,205.76,206.26,8591.0,205.1277,205.1675,204.6503,205.1476,8591.0
2023-03-23 12:45:00,206.13,206.24,205.78,206.21,2390.0,205.0183,205.1277,204.6702,205.0978,2390.0
2023-03-23 12:50:00,206.3,206.3,205.87,206.01,3055.0,205.1874,205.1874,204.7597,204.8989,3055.0
2023-03-23 12:55:00,205.91,206.28,205.79,206.19,5195.0,204.7995,205.1675,204.6801,205.0779,5195.0
2023-03-23 13:00:00,206.18,206.47,206.1,206.46,3197.0,205.068,205.3564,204.9884,205.3465,3197.0
2023-03-23 13:05:00,206.59,206.86,206.12,206.2,7824.0,205.4758,205.7443,205.0083,205.0879,7824.0
2023-03-23 13:10:00,206.0,206.01,205.76,205.85,4487.0,204.889,204.8989,204.6503,204.7398,4487.0
2023-03-23 13:15:00,205.82,205.82,205.26,205.68,10354.0,204.7099,204.7099,204.153,204.5707,10354.0
2023-03-23 13:20:00,205.61,205.99,205.61,205.76,5761.0,204.5011,204.879,204.5011,204.6503,5761.0
2023-03-23 13:25:00,205.63,205.79,205.22,205.58,8132.0,204.521,204.6801,204.1132,204.4712,8132.0
2023-03-23 13:30:00,205.52,206.07,205.49,206.04,2472.0,204.4116,204.9586,204.3817,204.9288,2472.0
2023-03-23 13:35:00,205.95,206.14,205.69,206.14,3692.0,204.8392,205.0282,204.5806,205.0282,3692.0
2023-03-23 13:40:00,206.08,206.33,206.02,206.33,3993.0,204.9685,205.2172,204.9089,205.2172,3993.0
2023-03-23 13:45:00,206.37,206.39,205.85,205.99,3788.0,205.257,205.2769,204.7398,204.879,3788.0
2023-03-23 13:50:00,205.97,206.0,205.56,205.79,7553.0,204.8591,204.889,204.4513,204.6801,7553.0
2023-03-23 13:55:00,205.78,205.83,205.5,205.59,5536.0,204.6702,204.7199,204.3917,204.4812,5536.0
2023-03-23 14:00:00,205.68,205.9,205.42,205.42,5146.0,204.5707,204.7895,204.3121,204.3121,5146.0
2023-03-23 14:05:00,205.62,205.74,205.32,205.33,7331.0,204.511,204.6304,204.2126,204.2226,7331.0
2023-03-23 14:10:00,205.36,205.77,205.3,205.72,7098.0,204.2524,204.6602,204.1927,204.6105,7098.0
2023-03-23 14:15:00,205.64,205.73,205.05,205.33,4324.0,204.5309,204.6204,203.9441,204.2226,4324.0
2023-03-23 14:20:00,205.17,205.17,204.63,204.63,17702.0,204.0634,204.0634,203.5264,203.5264,17702.0
2023-03-23 14:25:00,204.63,204.64,203.77,203.84,15055.0,203.5264,203.5363,202.671,202.7406,15055.0
2023-03-23 14:30:00,203.73,204.05,203.66,203.66,7377.0,202.6312,202.9495,202.5616,202.5616,7377.0
2023-03-23 14:35:00,203.83,204.27,203.42,203.42,6035.0,202.7307,203.1683,202.3229,202.3229,6035.0
2023-03-23 14:40:00,203.47,203.53,202.26,202.3,10246.0,202.3726,202.4323,201.1691,201.2089,10246.0
2023-03-23 14:45:00,202.35,203.26,202.35,203.25,8238.0,201.2587,202.1637,201.2587,202.1538,8238.0
2023-03-23 14:50:00,203.11,203.61,203.07,203.08,5820.0,202.0146,202.5119,201.9748,201.9847,5820.0
2023-03-23 14:55:00,203.11,204.06,202.82,204.06,12397.0,202.0146,202.9594,201.7261,202.9594,12397.0
2023-03-23 15:00:00,204.06,205.25,203.88,203.88,25756.0,202.9594,204.143,202.7804,202.7804,25756.0
2023-03-23 15:05:00,204.03,204.08,203.37,203.93,15690.0,202.9296,202.9793,202.2732,202.8301,15690.0
2023-03-23 15:10:00,203.86,204.11,203.22,203.58,15382.0,202.7605,203.0092,202.124,202.482,15382.0
2023-03-23 15:15:00,203.55,203.65,202.63,202.7,13218.0,202.4522,202.5516,201.5371,201.6068,13218.0
2023-03-23 15:20:00,202.71,203.49,202.19,203.37,11801.0,201.6167,202.3925,201.0995,202.2732,11801.0
2023-03-23 15:25:00,203.36,203.58,203.07,203.08,7889.0,202.2632,202.482,201.9748,201.9847,7889.0
2023-03-23 15:30:00,203.02,203.17,202.64,203.06,9273.0,201.925,202.0742,201.5471,201.9648,9273.0
2023-03-23 15:35:00,203.15,203.85,203.15,203.67,14565.0,202.0543,202.7506,202.0543,202.5715,14565.0
2023-03-23 15:40:00,203.48,204.12,203.4,203.99,11299.0,202.3826,203.0191,202.303,202.8898,11299.0
2023-03-23 15:45:00,203.95,204.92,203.95,204.59,13659.0,202.85,203.8148,202.85,203.4866,13659.0
2023-03-23 15:50:00,204.66,205.37,204.57,204.72,14539.0,203.5562,204.2624,203.4667,203.6159,14539.0
2023-03-23 15:55:00,204.78,204.85,204.27,204.31,20912.0,203.6756,203.7452,203.1683,203.2081,20912.0
2023-03-24 09:30:00,205.05,206.76,204.9,206.7,51012.0,203.9441,205.6449,203.7949,205.5852,51012.0
2023-03-24 09:35:00,206.64,207.56,206.4,206.58,39451.0,205.5255,206.4406,205.2868,205.4658,39451.0
2023-03-24 09:40:00,206.7,206.93,205.53,206.14,32840.0,205.5852,205.814,204.4215,205.0282,32840.0
2023-03-24 09:45:00,206.06,206.37,205.41,205.81,38809.0,204.9486,205.257,204.3022,204.7,38809.0
2023-03-24 09:50:00,205.85,206.67,205.15,206.63,40766.0,204.7398,205.5554,204.0436,205.5156,40766.0
2023-03-24 09:55:00,206.67,207.16,206.09,206.52,23522.0,205.5554,206.0427,204.9785,205.4062,23522.0
2023-03-24 10:00:00,206.28,206.77,205.59,205.71,14205.0,205.1675,205.6548,204.4812,204.6005,14205.0
2023-03-24 10:05:00,205.57,206.23,204.92,205.0,9387.0,204.4613,205.1177,203.8148,203.8944,9387.0
2023-03-24 10:10:00,205.1,206.0,204.73,205.64,18800.0,203.9938,204.889,203.6258,204.5309,18800.0
2023-03-24 10:15:00,205.53,205.78,205.21,205.4,25612.0,204.4215,204.6702,204.1032,204.2922,25612.0
2023-03-24 10:20:00,205.54,205.54,205.08,205.39,13298.0,204.4315,204.4315,203.9739,204.2823,13298.0
2023-03-24 10:25:00,205.43,206.44,205.36,206.22,10140.0,204.322,205.3266,204.2524,205.1078,10140.0
2023-03-24 10:30:00,206.28,206.58,206.07,206.21,8043.0,205.1675,205.4658,204.9586,205.0978,8043.0
2023-03-24 10:35:00,206.23,206.33,205.63,205.69,12402.0,205.1177,205.2172,204.521,204.5806,12402.0
2023-03-24 10:40:00,205.59,205.61,205.13,205.14,10806.0,204.4812,204.5011,204.0237,204.0336,10806.0
2023-03-24 10:45:00,205.2,205.81,205.0,205.65,4954.0,204.0933,204.7,203.8944,204.5409,4954.0
2023-03-24 10:50:00,205.39,205.79,205.11,205.79,8463.0,204.2823,204.6801,204.0038,204.6801,8463.0
2023-03-24 10:55:00,205.73,206.17,205.71,206.13,10096.0,204.6204,205.0581,204.6005,205.0183,10096.0
2023-03-24 11:00:00,206.09,206.29,205.79,206.11,7870.0,204.9785,205.1774,204.6801,204.9984,7870.0
2023-03-24 11:05:00,206.12,206.3,205.27,205.28,5513.0,205.0083,205.1874,204.1629,204.1729,5513.0
2023-03-24 11:10:00,205.2,205.2,204.44,204.68,11529.0,204.0933,204.0933,203.3374,203.5761,11529.0
2023-03-24 11:15:00,204.57,205.19,204.17,204.22,7277.0,203.4667,204.0833,203.0688,203.1186,7277.0
2023-03-24 11:20:00,204.27,204.39,203.6,203.81,20864.0,203.1683,203.2877,202.5019,202.7108,20864.0
2023-03-24 11:25:00,204.12,204.65,203.9,204.65,5163.0,203.0191,203.5463,202.8003,203.5463,5163.0
2023-03-24 11:30:00,204.63,204.72,204.32,204.65,10968.0,203.5264,203.6159,203.218,203.5463,10968.0
2023-03-24 11:35:00,204.75,205.1,204.74,204.82,3002.0,203.6457,203.9938,203.6358,203.7153,3002.0
2023-03-24 11:40:00,205.01,205.07,204.82,204.85,2300.0,203.9043,203.964,203.7153,203.7452,2300.0
2023-03-24 11:45:00,205.1,206.03,205.09,205.77,8008.0,203.9938,204.9188,203.9839,204.6602,8008.0
2023-03-24 11:50:00,205.71,205.76,205.5,205.64,3448.0,204.6005,204.6503,204.3917,204.5309,3448.0
2023-03-24 11:55:00,205.55,206.13,205.55,205.96,5610.0,204.4414,205.0183,204.4414,204.8492,5610.0
2023-03-24 12:00:00,205.98,206.2,205.34,205.4,10394.0,204.8691,205.0879,204.2325,204.2922,10394.0
2023-03-24 12:05:00,205.35,205.35,204.5,204.54,4136.0,204.2425,204.2425,203.3971,203.4368,4136.0
2023-03-24 12:10:00,204.58,204.88,204.45,204.5,6519.0,203.4766,203.775,203.3473,203.3971,6519.0
2023-03-24 12:15:00,204.53,204.55,203.81,203.97,8023.0,203.4269,203.4468,202.7108,202.8699,8023.0
2023-03-24 12:20:00,203.99,204.16,203.83,204.0,8632.0,202.8898,203.0589,202.7307,202.8998,8632.0
2023-03-24 12:25:00,204.1,204.17,203.75,204.16,5745.0,202.9992,203.0688,202.6511,203.0589,5745.0
2023-03-24 12:30:00,204.3,204.49,203.81,203.84,8510.0,203.1981,203.3871,202.7108,202.7406,8510.0
2023-03-24 12:35:00,203.91,204.05,203.63,203.88,2813.0,202.8102,202.9495,202.5318,202.7804,2813.0
2023-03-24 12:40:00,204.0,204.0,203.69,203.92,4145.0,202.8998,202.8998,202.5914,202.8202,4145.0
2023-03-24 12:45:00,203.95,204.41,203.76,203.96,8492.0,202.85,203.3075,202.6611,202.86,8492.0
2023-03-24 12:50:00,204.06,204.19,203.84,204.07,4995.0,202.9594,203.0887,202.7406,202.9694,4995.0
2023-03-24 12:55:00,204.19,204.5,204.14,204.14,3715.0,203.0887,203.3971,203.039,203.039,3715.0
2023-03-24 13:00:00,204.34,204.55,203.96,204.17,7055.0,203.2379,203.4468,202.86,203.0688,7055.0
2023-03-24 13:05:00,204.3,204.38,203.65,203.65,9352.0,203.1981,203.2777,202.5516,202.5516,9352.0
2023-03-24 13:10:00,203.56,204.22,203.56,204.2,7626.0,202.4621,203.1186,202.4621,203.0987,7626.0
2023-03-24 13:15:00,204.23,204.27,203.96,204.01,8242.0,203.1285,203.1683,202.86,202.9097,8242.0
2023-03-24 13:20:00,203.98,204.53,203.98,204.12,6150.0,202.8799,203.4269,202.8799,203.0191,6150.0
2023-03-24 13:25:00,204.34,204.78,204.31,204.58,3550.0,203.2379,203.6756,203.2081,203.4766,3550.0
2023-03-24 13:30:00,204.62,204.91,204.59,204.68,2368.0,203.5164,203.8048,203.4866,203.5761,2368.0
2023-03-24 13:35:00,204.73,205.0,204.73,204.9,4213.0,203.6258,203.8944,203.6258,203.7949,4213.0
2023-03-24 13:40:00,204.88,204.88,204.55,204.74,3224.0,203.775,203.775,203.4468,203.6358,3224.0
2023-03-24 13:45:00,204.77,204.87,204.69,204.77,4931.0,203.6656,203.7651,203.586,203.6656,4931.0
2023-03-24 13:50:00,204.85,205.0,204.78,204.96,4592.0,203.7452,203.8944,203.6756,203.8546,4592.0
2023-03-24 13:55:00,204.99,205.3,204.98,205.2,5208.0,203.8844,204.1927,203.8745,204.0933,5208.0
2023-03-24 14:00:00,205.35,205.77,205.28,205.71,3547.0,204.2425,204.6602,204.1729,204.6005,3547.0
2023-03-24 14:05:00,205.66,205.66,205.0,205.1,6438.0,204.5508,204.5508,203.8944,203.9938,6438.0
2023-03-24 14:10:00,205.09,205.28,205.0,205.06,3350.0,203.9839,204.1729,203.8944,203.954,3350.0
2023-03-24 14:15:00,205.08,205.28,205.0,205.14,7968.0,203.9739,204.1729,203.8944,204.0336,7968.0
2023-03-24 14:20:00,205.15,205.28,204.84,205.08,7500.0,204.0436,204.1729,203.7352,203.9739,7500.0
2023-03-24 14:25:00,205.05,205.14,205.0,205.06,6479.0,203.9441,204.0336,203.8944,203.954,6479.0
2023-03-24 14:30:00,205.06,205.58,205.0,205.46,8222.0,203.954,204.4712,203.8944,204.3519,8222.0
2023-03-24 14:35:00,205.4,205.71,205.19,205.66,4619.0,204.2922,204.6005,204.0833,204.5508,4619.0
2023-03-24 14:40:00,205.65,205.9,205.54,205.79,7339.0,204.5409,204.7895,204.4315,204.6801,7339.0
2023-03-24 14:45:00,205.82,205.9,205.68,205.69,3594.0,204.7099,204.7895,204.5707,204.5806,3594.0
2023-03-24 14:50:00,205.68,205.69,205.38,205.39,4722.0,204.5707,204.5806,204.2723,204.2823,4722.0
2023-03-24 14:55:00,205.26,205.51,205.26,205.38,4602.0,204.153,204.4016,204.153,204.2723,4602.0
2023-03-24 15:00:00,205.44,205.56,205.14,205.33,6535.0,204.332,204.4513,204.0336,204.2226,6535.0
2023-03-24 15:05:00,205.29,205.58,205.26,205.37,3159.0,204.1828,204.4712,204.153,204.2624,3159.0
2023-03-24 15:10:00,205.33,205.57,205.26,205.28,3300.0,204.2226,204.4613,204.153,204.1729,3300.0
2023-03-24 15:15:00,205.26,205.84,205.26,205.75,4369.0,204.153,204.7298,204.153,204.6403,4369.0
2023-03-24 15:20:00,205.76,206.18,205.76,206.02,10140.0,204.6503,205.068,204.6503,204.9089,10140.0
2023-03-24 15:25:00,205.93,206.29,205.92,206.19,9200.0,204.8193,205.1774,204.8094,205.0779,9200.0
2023-03-24 15:30:00,206.2,206.31,206.07,206.12,7116.0,205.0879,205.1973,204.9586,205.0083,7116.0
2023-03-24 15:35:00,206.09,206.29,205.86,206.13,12098.0,204.9785,205.1774,204.7497,205.0183,12098.0
2023-03-24 15:40:00,206.19,206.19,205.96,206.02,7942.0,205.0779,205.0779,204.8492,204.9089,7942.0
2023-03-24 15:45:00,205.98,206.19,205.87,205.99,13324.0,204.8691,205.0779,204.7597,204.879,13324.0
2023-03-24 15:50:00,205.96,206.19,205.83,205.97,17267.0,204.8492,205.0779,204.7199,204.8591,17267.0
2023-03-24 15:55:00,205.91,206.1,205.64,205.99,27992.0,204.7995,204.9884,204.5309,204.879,27992.0
2023-03-27 09:30:00,204.81,205.38,203.12,203.38,35601.0,203.7054,204.2723,202.0245,202.2831,35601.0
2023-03-27 09:35:00,203.43,204.0,203.36,203.53,13731.0,202.3328,202.8998,202.2632,202.4323,13731.0
2023-03-27 09:40:00,203.65,204.85,203.65,204.73,14817.0,202.5516,203.7452,202.5516,203.6258,14817.0
2023-03-27 09:45:00,204.66,205.33,204.6,205.13,5471.0,203.5562,204.2226,203.4965,204.0237,5471.0
2023-03-27 09:50:00,205.35,205.62,204.75,204.77,9865.0,204.2425,204.511,203.6457,203.6656,9865.0
2023-03-27 09:55:00,204.82,205.08,204.46,204.99,12765.0,203.7153,203.9739,203.3573,203.8844,12765.0
2023-03-27 10:00:00,205.1,205.8,204.94,204.95,17976.0,203.9938,204.69,203.8347,203.8446,17976.0
2023-03-27 10:05:00,205.12,205.2,204.18,204.88,9043.0,204.0137,204.0933,203.0788,203.775,9043.0
2023-03-27 10:10:00,204.93,205.12,204.52,204.56,9779.0,203.8247,204.0137,203.417,203.4567,9779.0
2023-03-27 10:15:00,204.56,205.14,204.54,204.84,13368.0,203.4567,204.0336,203.4368,203.7352,13368.0
2023-03-27 10:20:00,205.0,205.11,204.65,205.07,3949.0,203.8944,204.0038,203.5463,203.964,3949.0
2023-03-27 10:25:00,204.97,205.02,204.12,204.18,18862.0,203.8645,203.9143,203.0191,203.0788,18862.0
2023-03-27 10:30:00,204.18,204.2,203.6,203.69,15132.0,203.0788,203.0987,202.5019,202.5914,15132.0
2023-03-27 10:35:00,203.64,203.87,203.39,203.82,9599.0,202.5417,202.7705,202.293,202.7207,9599.0
2023-03-27 10:40:00,203.85,203.92,203.63,203.67,8081.0,202.7506,202.8202,202.5318,202.5715,8081.0
2023-03-27 10:45:00,203.61,204.12,203.55,203.97,11100.0,202.5119,203.0191,202.4522,202.8699,11100.0
2023-03-27 10:50:00,204.0,204.18,203.91,204.08,4237.0,202.8998,203.0788,202.8102,202.9793,4237.0
2023-03-27 10:55:00,203.86,204.09,203.39,203.42,7155.0,202.7605,202.9893,202.293,202.3229,7155.0
2023-03-27 11:00:00,203.38,203.72,203.38,203.44,9674.0,202.2831,202.6213,202.2831,202.3428,9674.0
2023-03-27 11:05:00,203.41,203.47,202.88,202.88,13268.0,202.3129,202.3726,201.7858,201.7858,13268.0
2023-03-27 11:10:00,202.82,203.19,202.65,203.19,7765.0,201.7261,202.0941,201.557,202.0941,7765.0
2023-03-27 11:15:00,203.21,203.32,202.91,203.01,5511.0,202.114,202.2234,201.8156,201.9151,5511.0
2023-03-27 11:20:00,202.99,203.4,202.99,203.26,4602.0,201.8952,202.303,201.8952,202.1637,4602.0
2023-03-27 11:25:00,203.26,203.42,202.87,203.38,5692.0,202.1637,202.3229,201.7759,202.2831,5692.0
2023-03-27 11:30:00,203.29,203.39,203.17,203.31,2124.0,202.1936,202.293,202.0742,202.2135,2124.0
2023-03-27 11:35:00,203.35,203.38,202.94,202.97,2600.0,202.2533,202.2831,201.8455,201.8753,2600.0
2023-03-27 11:40:00,202.96,202.96,202.57,202.69,4228.0,201.8654,201.8654,201.4775,201.5968,4228.0
2023-03-27 11:45:00,202.56,202.56,202.27,202.44,4852.0,201.4675,201.4675,201.1791,201.3482,4852.0
2023-03-27 11:50:00,202.34,202.35,201.88,201.88,4534.0,201.2487,201.2587,200.7912,200.7912,4534.0
2023-03-27 11:55:00,201.8,201.94,201.41,201.46,4066.0,200.7116,200.8509,200.3237,200.3735,4066.0
2023-03-27 12:00:00,201.49,201.77,201.38,201.7,5687.0,200.4033,200.6818,200.2939,200.6122,5687.0
2023-03-27 12:05:00,201.62,201.71,201.37,201.56,2500.0,200.5326,200.6221,200.2839,200.4729,2500.0
2023-03-27 12:10:00,201.65,202.0,201.65,202.0,3200.0,200.5624,200.9105,200.5624,200.9105,3200.0
2023-03-27 12:15:00,201.88,202.56,201.88,202.56,9962.0,200.7912,201.4675,200.7912,201.4675,9962.0
2023-03-27 12:20:00,202.65,202.99,202.61,202.96,4387.0,201.557,201.8952,201.5173,201.8654,4387.0
2023-03-27 12:25:00,202.95,203.0,202.69,202.95,5611.0,201.8554,201.9052,201.5968,201.8554,5611.0
2023-03-27 12:30:00,202.98,202.98,202.34,202.35,2748.0,201.8853,201.8853,201.2487,201.2587,2748.0
2023-03-27 12:35:00,202.34,202.44,202.19,202.27,4089.0,201.2487,201.3482,201.0995,201.1791,4089.0
2023-03-27 12:40:00,202.2,202.2,201.77,201.98,4120.0,201.1095,201.1095,200.6818,200.8907,4120.0
2023-03-27 12:45:00,201.99,202.14,201.85,201.99,2143.0,200.9006,201.0498,200.7614,200.9006,2143.0
2023-03-27 12:50:00,201.98,202.25,201.96,202.25,3323.0,200.8907,201.1592,200.8708,201.1592,3323.0
2023-03-27 12:55:00,202.23,202.39,202.08,202.26,4200.0,201.1393,201.2984,200.9901,201.1691,4200.0
2023-03-27 13:00:00,202.27,202.57,202.04,202.51,3500.0,201.1791,201.4775,200.9503,201.4178,3500.0
2023-03-27 13:05:00,202.35,202.52,202.22,202.22,3523.0,201.2587,201.4277,201.1294,201.1294,3523.0
2023-03-27 13:10:00,202.26,202.26,201.94,201.96,2600.0,201.1691,201.1691,200.8509,200.8708,2600.0
2023-03-27 13:15:00,201.9,201.9,201.54,201.81,2605.0,200.8111,200.8111,200.453,200.7216,2605.0
2023-03-27 13:20:00,201.8,202.53,201.77,202.53,2600.0,200.7116,201.4377,200.6818,201.4377,2600.0
2023-03-27 13:25:00,202.48,202.48,201.62,202.18,9724.0,201.388,201.388,200.5326,201.0896,9724.0
2023-03-27 13:30:00,202.22,202.38,202.1,202.26,3886.0,201.1294,201.2885,201.01,201.1691,3886.0
2023-03-27 13:35:00,202.27,202.46,202.2,202.41,2703.0,201.1791,201.3681,201.1095,201.3183,2703.0
2023-03-27 13:40:00,202.72,202.83,202.52,202.74,2600.0,201.6267,201.7361,201.4277,201.6466,2600.0
2023-03-27 13:45:00,202.81,202.98,202.74,202.92,3908.0,201.7162,201.8853,201.6466,201.8256,3908.0
2023-03-27 13:50:00,202.93,202.93,202.5,202.51,2200.0,201.8355,201.8355,201.4078,201.4178,2200.0
2023-03-27 13:55:00,202.53,202.59,202.33,202.34,2019.0,201.4377,201.4974,201.2388,201.2487,2019.0
2023-03-27 14:00:00,202.35,202.35,202.12,202.14,4738.0,201.2587,201.2587,201.0299,201.0498,4738.0
2023-03-27 14:05:00,202.13,202.35,202.13,202.32,3012.0,201.0398,201.2587,201.0398,201.2288,3012.0
2023-03-27 14:10:00,202.38,202.74,202.38,202.63,3119.0,201.2885,201.6466,201.2885,201.5371,3119.0
2023-03-27 14:15:00,202.72,202.72,202.52,202.65,7295.0,201.6267,201.6267,201.4277,201.557,7295.0
2023-03-27 14:20:00,202.63,202.99,202.63,202.98,2900.0,201.5371,201.8952,201.5371,201.8853,2900.0
2023-03-27 14:25:00,202.98,203.4,202.98,203.17,2668.0,201.8853,202.303,201.8853,202.0742,2668.0
2023-03-27 14:30:00,203.15,203.45,203.11,203.42,5088.0,202.0543,202.3527,202.0146,202.3229,5088.0
2023-03-27 14:35:00,203.49,203.67,203.38,203.43,2600.0,202.3925,202.5715,202.2831,202.3328,2600.0
2023-03-27 14:40:00,203.37,203.59,203.37,203.55,7988.0,202.2732,202.492,202.2732,202.4522,7988.0
2023-03-27 14:45:00,203.58,203.62,203.38,203.54,2545.0,202.482,202.5218,202.2831,202.4422,2545.0
2023-03-27 14:50:00,203.64,203.81,203.46,203.64,3040.0,202.5417,202.7108,202.3627,202.5417,3040.0
2023-03-27 14:55:00,203.61,204.02,203.61,203.94,2344.0,202.5119,202.9196,202.5119,202.8401,2344.0
2023-03-27 15:00:00,203.99,204.14,203.8,203.9,4396.0,202.8898,203.039,202.7008,202.8003,4396.0
2023-03-27 15:05:00,203.86,203.86,203.46,203.56,3527.0,202.7605,202.7605,202.3627,202.4621,3527.0
2023-03-27 15:10:00,203.55,203.72,203.55,203.67,2100.0,202.4522,202.6213,202.4522,202.5715,2100.0
2023-03-27 15:15:00,203.6,203.68,203.43,203.58,4073.0,202.5019,202.5815,202.3328,202.482,4073.0
2023-03-27 15:20:00,203.52,203.52,203.31,203.5,1411.0,202.4223,202.4223,202.2135,202.4025,1411.0
2023-03-27 15:25:00,203.44,203.46,202.96,203.04,4447.0,202.3428,202.3627,201.8654,201.9449,4447.0
2023-03-27 15:30:00,202.95,203.09,202.83,203.01,3577.0,201.8554,201.9947,201.7361,201.9151,3577.0
2023-03-27 15:35:00,203.07,203.17,202.68,203.03,5650.0,201.9748,202.0742,201.5869,201.935,5650.0
2023-03-27 15:40:00,203.03,203.32,202.9,203.07,4200.0,201.935,202.2234,201.8057,201.9748,4200.0
2023-03-27 15:45:00,203.05,203.08,202.91,203.02,6177.0,201.9549,201.9847,201.8156,201.925,6177.0
2023-03-27 15:50:00,203.05,203.35,202.8,203.14,14347.0,201.9549,202.2533,201.7062,202.0444,14347.0
2023-03-27 15:55:00,203.05,203.05,202.18,202.84,39258.0,201.9549,201.9549,201.0896,201.746,39258.0
2023-03-28 09:30:00,200.2,200.24,198.47,199.26,35527.0,199.1203,199.16,197.3996,198.1853,35527.0
2023-03-28 09:35:00,199.23,199.28,197.9,198.98,22866.0,198.1555,198.2052,196.8327,197.9068,22866.0
2023-03-28 09:40:00,198.98,199.47,198.62,199.21,15212.0,197.9068,198.3942,197.5488,198.1356,15212.0
2023-03-28 09:45:00,199.17,199.74,199.11,199.23,12123.0,198.0958,198.6627,198.0361,198.1555,12123.0
2023-03-28 09:50:00,199.25,199.54,199.0,199.02,21509.0,198.1754,198.4638,197.9267,197.9466,21509.0
2023-03-28 09:55:00,199.04,199.04,198.34,198.5,21045.0,197.9665,197.9665,197.2703,197.4294,21045.0
2023-03-28 10:00:00,198.54,199.03,198.44,198.8,37497.0,197.4692,197.9566,197.3697,197.7278,37497.0
2023-03-28 10:05:00,198.87,199.13,198.71,198.88,12141.0,197.7974,198.056,197.6383,197.8074,12141.0
2023-03-28 10:10:00,198.85,199.72,198.73,199.68,7423.0,197.7775,198.6428,197.6582,198.6031,7423.0
2023-03-28 10:15:00,199.7,200.5,199.57,200.5,13178.0,198.6229,199.4186,198.4937,199.4186,13178.0
2023-03-28 10:20:00,200.51,200.56,199.94,200.06,9655.0,199.4286,199.4783,198.8617,198.981,9655.0
2023-03-28 10:25:00,200.18,200.18,199.62,199.79,5518.0,199.1004,199.1004,198.5434,198.7125,5518.0
2023-03-28 10:30:00,199.92,199.92,198.88,198.96,11206.0,198.8418,198.8418,197.8074,197.8869,11206.0
2023-03-28 10:35:00,198.96,199.06,198.79,198.81,10627.0,197.8869,197.9864,197.7179,197.7377,10627.0
2023-03-28 10:40:00,198.83,199.18,198.49,198.49,8981.0,197.7576,198.1058,197.4195,197.4195,8981.0
2023-03-28 10:45:00,198.56,199.3,198.56,199.21,10227.0,197.4891,198.2251,197.4891,198.1356,10227.0
2023-03-28 10:50:00,199.25,199.26,198.74,198.78,7726.0,198.1754,198.1853,197.6681,197.7079,7726.0
2023-03-28 10:55:00,198.64,199.06,198.64,199.06,5990.0,197.5687,197.9864,197.5687,197.9864,5990.0
2023-03-28 11:00:00,199.01,199.74,199.01,199.74,3305.0,197.9367,198.6627,197.9367,198.6627,3305.0
2023-03-28 11:05:00,199.78,200.0,199.68,199.89,4116.0,198.7025,198.9213,198.6031,198.8119,4116.0
2023-03-28 11:10:00,199.86,199.92,199.43,199.88,6753.0,198.7821,198.8418,198.3544,198.802,6753.0
2023-03-28 11:15:00,199.81,200.02,199.8,199.94,10561.0,198.7324,198.9412,198.7224,198.8617,10561.0
2023-03-28 11:20:00,199.97,200.0,199.82,199.92,4451.0,198.8915,198.9213,198.7423,198.8418,4451.0
2023-03-28 11:25:00,199.89,200.17,199.89,200.09,4972.0,198.8119,199.0904,198.8119,199.0108,4972.0
2023-03-28 11:30:00,200.1,200.25,199.6,199.74,6209.0,199.0208,199.17,198.5235,198.6627,6209.0
2023-03-28 11:35:00,199.75,200.13,199.75,200.1,3700.0,198.6727,199.0506,198.6727,199.0208,3700.0
2023-03-28 11:40:00,200.15,200.16,199.6,199.69,5840.0,199.0705,199.0805,198.5235,198.613,5840.0
2023-03-28 11:45:00,199.72,199.81,199.49,199.64,7110.0,198.6428,198.7324,198.4141,198.5633,7110.0
2023-03-28 11:50:00,199.61,199.92,199.58,199.91,4122.0,198.5334,198.8418,198.5036,198.8318,4122.0
2023-03-28 11:55:00,199.89,200.06,199.75,200.06,5553.0,198.8119,198.981,198.6727,198.981,5553.0
2023-03-28 12:00:00,200.15,200.45,200.15,200.27,5309.0,199.0705,199.3689,199.0705,199.1899,5309.0
2023-03-28 12:05:00,200.22,200.33,200.05,200.21,8834.0,199.1401,199.2496,198.9711,199.1302,8834.0
2023-03-28 12:10:00,200.17,200.25,200.06,200.23,7188.0,199.0904,199.17,198.981,199.1501,7188.0
2023-03-28 12:15:00,200.26,200.26,199.78,199.82,9133.0,199.1799,199.1799,198.7025,198.7423,9133.0
2023-03-28 12:20:00,199.76,199.81,199.48,199.57,11708.0,198.6826,198.7324,198.4041,198.4937,11708.0
2023-03-28 12:25:00,199.62,199.66,199.52,199.54,2757.0,198.5434,198.5832,198.4439,198.4638,2757.0
2023-03-28 12:30:00,199.48,199.48,198.62,198.62,11676.0,198.4041,198.4041,197.5488,197.5488,11676.0
2023-03-28 12:35:00,198.63,198.79,198.55,198.66,8535.0,197.5587,197.7179,197.4792,197.5886,8535.0
2023-03-28 12:40:00,198.68,199.25,198.39,199.02,13992.0,197.6085,198.1754,197.32,197.9466,13992.0
2023-03-28 12:45:00,199.01,199.26,198.93,199.16,3123.0,197.9367,198.1853,197.8571,198.0859,3123.0
2023-03-28 12:50:00,199.17,199.4,199.16,199.37,2500.0,198.0958,198.3246,198.0859,198.2947,2500.0
2023-03-28 12:55:00,199.36,199.58,199.36,199.48,3100.0,198.2848,198.5036,198.2848,198.4041,3100.0
2023-03-28 13:00:00,199.47,199.67,199.38,199.45,3185.0,198.3942,198.5931,198.3047,198.3743,3185.0
2023-03-28 13:05:00,199.42,199.58,199.27,199.44,3715.0,198.3445,198.5036,198.1953,198.3644,3715.0
2023-03-28 13:10:00,199.47,199.62,199.39,199.48,4711.0,198.3942,198.5434,198.3146,198.4041,4711.0
2023-03-28 13:15:00,199.41,199.5,199.28,199.5,8373.0,198.3345,198.424,198.2052,198.424,8373.0
2023-03-28 13:20:00,199.45,199.77,199.44,199.69,6639.0,198.3743,198.6926,198.3644,198.613,6639.0
2023-03-28 13:25:00,199.61,199.7,199.52,199.52,3449.0,198.5334,198.6229,198.4439,198.4439,3449.0
2023-03-28 13:30:00,199.48,199.77,199.16,199.31,10989.0,198.4041,198.6926,198.0859,198.2351,10989.0
2023-03-28 13:35:00,199.26,199.26,198.67,198.77,13532.0,198.1853,198.1853,197.5985,197.698,13532.0
2023-03-28 13:40:00,198.73,198.76,198.51,198.61,5700.0,197.6582,197.688,197.4394,197.5388,5700.0
2023-03-28 13:45:00,198.65,198.7,198.38,198.7,5713.0,197.5786,197.6283,197.3101,197.6283,5713.0
2023-03-28 13:50:00,198.7,198.72,198.5,198.65,4332.0,197.6283,197.6482,197.4294,197.5786,4332.0
2023-03-28 13:55:00,198.72,198.76,198.56,198.6,4672.0,197.6482,197.688,197.4891,197.5289,4672.0
2023-03-28 14:00:00,198.58,198.76,198.53,198.73,9952.0,197.509,197.688,197.4593,197.6582,9952.0
2023-03-28 14:05:00,198.73,198.76,198.62,198.68,6893.0,197.6582,197.688,197.5488,197.6085,6893.0
2023-03-28 14:10:00,198.76,198.76,198.68,198.75,5600.0,197.688,197.688,197.6085,197.6781,5600.0
2023-03-28 14:15:00,198.74,199.19,198.74,199.11,6090.0,197.6681,198.1157,197.6681,198.0361,6090.0
2023-03-28 14:20:00,199.17,199.37,199.05,199.12,5976.0,198.0958,198.2947,197.9765,198.0461,5976.0
2023-03-28 14:25:00,199.11,199.22,199.05,199.21,5173.0,198.0361,198.1455,197.9765,198.1356,5173.0
2023-03-28 14:30:00,199.21,199.37,199.11,199.32,5900.0,198.1356,198.2947,198.0361,198.245,5900.0
2023-03-28 14:35:00,199.35,199.64,199.32,199.57,6934.0,198.2748,198.5633,198.245,198.4937,6934.0
2023-03-28 14:40:00,199.55,199.78,199.54,199.73,7342.0,198.4738,198.7025,198.4638,198.6528,7342.0
2023-03-28 14:45:00,199.79,200.0,199.72,199.82,13604.0,198.7125,198.9213,198.6428,198.7423,13604.0
2023-03-28 14:50:00,199.8,199.83,199.53,199.67,4950.0,198.7224,198.7522,198.4539,198.5931,4950.0
2023-03-28 14:55:00,199.65,199.85,199.59,199.82,4293.0,198.5732,198.7721,198.5135,198.7423,4293.0
2023-03-28 15:00:00,199.88,200.21,199.86,199.88,7115.0,198.802,199.1302,198.7821,198.802,7115.0
2023-03-28 15:05:00,199.91,200.31,199.86,200.22,4759.0,198.8318,199.2297,198.7821,199.1401,4759.0
2023-03-28 15:10:00,200.39,200.48,200.14,200.26,6921.0,199.3092,199.3987,199.0606,199.1799,6921.0
2023-03-28 15:15:00,200.35,200.44,200.14,200.38,3380.0,199.2694,199.359,199.0606,199.2993,3380.0
2023-03-28 15:20:00,200.32,200.39,200.12,200.21,7623.0,199.2396,199.3092,199.0407,199.1302,7623.0
2023-03-28 15:25:00,200.23,200.25,199.94,200.0,7995.0,199.1501,199.17,198.8617,198.9213,7995.0
2023-03-28 15:30:00,199.97,200.06,199.6,200.0,12704.0,198.8915,198.981,198.5235,198.9213,12704.0
2023-03-28 15:35:00,200.06,200.32,199.94,200.08,9821.0,198.981,199.2396,198.8617,199.0009,9821.0
2023-03-28 15:40:00,200.09,200.11,199.78,199.9,13574.0,199.0108,199.0307,198.7025,198.8219,13574.0
2023-03-28 15:45:00,199.89,199.94,199.7,199.93,13549.0,198.8119,198.8617,198.6229,198.8517,13549.0
2023-03-28 15:50:00,199.93,200.73,199.9,200.65,29752.0,198.8517,199.6474,198.8219,199.5678,29752.0
2023-03-28 15:55:00,200.67,201.02,200.57,200.68,34558.0,199.5877,199.9358,199.4883,199.5977,34558.0
2023-03-29 09:30:00,203.7,203.97,202.74,203.9,27996.0,202.6014,202.8699,201.6466,202.8003,27996.0
2023-03-29 09:35:00,203.9,203.94,202.99,203.56,19309.0,202.8003,202.8401,201.8952,202.4621,19309.0
2023-03-29 09:40:00,203.75,203.8,203.25,203.35,17351.0,202.6511,202.7008,202.1538,202.2533,17351.0
2023-03-29 09:45:00,203.43,203.43,202.9,203.19,13549.0,202.3328,202.3328,201.8057,202.0941,13549.0
2023-03-29 09:50:00,203.14,203.59,203.08,203.47,13060.0,202.0444,202.492,201.9847,202.3726,13060.0
2023-03-29 09:55:00,203.5,203.5,202.95,203.35,11401.0,202.4025,202.4025,201.8554,202.2533,11401.0
2023-03-29 10:00:00,203.46,203.66,203.24,203.4,12526.0,202.3627,202.5616,202.1439,202.303,12526.0
2023-03-29 10:05:00,203.44,203.44,202.75,202.97,17119.0,202.3428,202.3428,201.6565,201.8753,17119.0
2023-03-29 10:10:00,203.05,203.43,203.01,203.23,10100.0,201.9549,202.3328,201.9151,202.1339,10100.0
2023-03-29 10:15:00,203.21,203.21,202.74,202.83,9836.0,202.114,202.114,201.6466,201.7361,9836.0
2023-03-29 10:20:00,202.96,203.24,202.67,202.67,10969.0,201.8654,202.1439,201.5769,201.5769,10969.0
2023-03-29 10:25:00,202.72,203.0,202.55,202.98,10622.0,201.6267,201.9052,201.4576,201.8853,10622.0
2023-03-29 10:30:00,202.94,203.1,202.81,203.03,19580.0,201.8455,202.0046,201.7162,201.935,19580.0
2023-03-29 10:35:00,203.07,203.1,202.8,203.05,8002.0,201.9748,202.0046,201.7062,201.9549,8002.0
2023-03-29 10:40:00,203.18,203.47,203.07,203.37,4370.0,202.0842,202.3726,201.9748,202.2732,4370.0
2023-03-29 10:45:00,203.37,203.39,203.06,203.15,7651.0,202.2732,202.293,201.9648,202.0543,7651.0
2023-03-29 10:50:00,203.17,203.23,202.89,202.94,5600.0,202.0742,202.1339,201.7957,201.8455,5600.0
2023-03-29 10:55:00,202.84,203.16,202.69,202.81,6100.0,201.746,202.0643,201.5968,201.7162,6100.0
2023-03-29 11:00:00,202.8,203.22,202.8,203.16,4180.0,201.7062,202.124,201.7062,202.0643,4180.0
2023-03-29 11:05:00,203.16,203.3,203.11,203.21,4200.0,202.0643,202.2035,202.0146,202.114,4200.0
2023-03-29 11:10:00,203.11,203.22,202.85,202.91,3853.0,202.0146,202.124,201.756,201.8156,3853.0
2023-03-29 11:15:00,202.91,203.07,202.75,202.86,3400.0,201.8156,201.9748,201.6565,201.7659,3400.0
2023-03-29 11:20:00,202.87,203.28,202.87,203.17,6388.0,201.7759,202.1836,201.7759,202.0742,6388.0
2023-03-29 11:25:00,203.21,203.68,203.05,203.68,7584.0,202.114,202.5815,201.9549,202.5815,7584.0
2023-03-29 11:30:00,203.63,204.02,203.62,204.0,10384.0,202.5318,202.9196,202.5218,202.8998,10384.0
2023-03-29 11:35:00,204.04,204.32,203.81,204.19,5480.0,202.9395,203.218,202.7108,203.0887,5480.0
2023-03-29 11:40:00,204.21,204.29,204.09,204.2,5274.0,203.1086,203.1882,202.9893,203.0987,5274.0
2023-03-29 11:45:00,204.29,204.3,204.1,204.11,2400.0,203.1882,203.1981,202.9992,203.0092,2400.0
2023-03-29 11:50:00,204.1,204.17,203.97,204.09,5547.0,202.9992,203.0688,202.8699,202.9893,5547.0
2023-03-29 11:55:00,204.09,204.49,204.07,204.45,6505.0,202.9893,203.3871,202.9694,203.3473,6505.0
2023-03-29 12:00:00,204.5,204.6,204.28,204.49,5566.0,203.3971,203.4965,203.1782,203.3871,5566.0
2023-03-29 12:05:00,204.43,204.5,204.04,204.29,5273.0,203.3274,203.3971,202.9395,203.1882,5273.0
2023-03-29 12:10:00,204.26,204.54,204.08,204.54,3700.0,203.1584,203.4368,202.9793,203.4368,3700.0
2023-03-29 12:15:00,204.65,204.65,204.47,204.52,4690.0,203.5463,203.5463,203.3672,203.417,4690.0
2023-03-29 12:20:00,204.51,204.92,204.51,204.78,9156.0,203.407,203.8148,203.407,203.6756,9156.0
2023-03-29 12:25:00,204.81,204.95,204.75,204.76,9550.0,203.7054,203.8446,203.6457,203.6557,9550.0
2023-03-29 12:30:00,204.71,204.97,204.71,204.82,6312.0,203.6059,203.8645,203.6059,203.7153,6312.0
2023-03-29 12:35:00,204.79,205.01,204.79,204.91,3299.0,203.6855,203.9043,203.6855,203.8048,3299.0
2023-03-29 12:40:00,204.98,204.98,204.62,204.75,3300.0,203.8745,203.8745,203.5164,203.6457,3300.0
2023-03-29 12:45:00,204.57,204.76,204.57,204.74,4100.0,203.4667,203.6557,203.4667,203.6358,4100.0
2023-03-29 12:50:00,204.77,204.89,204.65,204.65,2436.0,203.6656,203.785,203.5463,203.5463,2436.0
2023-03-29 12:55:00,204.73,204.74,204.27,204.42,2537.0,203.6258,203.6358,203.1683,203.3175,2537.0
2023-03-29 13:00:00,204.41,204.5,204.31,204.49,2470.0,203.3075,203.3971,203.2081,203.3871,2470.0
2023-03-29 13:05:00,204.48,204.91,204.48,204.86,7974.0,203.3772,203.8048,203.3772,203.7551,7974.0
2023-03-29 13:10:00,204.92,205.14,204.92,205.03,6451.0,203.8148,204.0336,203.8148,203.9242,6451.0
2023-03-29 13:15:00,205.06,205.2,205.04,205.18,4513.0,203.954,204.0933,203.9341,204.0734,4513.0
2023-03-29 13:20:00,205.17,205.25,205.13,205.2,3418.0,204.0634,204.143,204.0237,204.0933,3418.0
2023-03-29 13:25:00,205.22,205.22,204.92,205.22,12463.0,204.1132,204.1132,203.8148,204.1132,12463.0
2023-03-29 13:30:00,205.15,205.26,204.86,204.86,4850.0,204.0436,204.153,203.7551,203.7551,4850.0
2023-03-29 13:35:00,204.9,204.96,204.66,204.87,6513.0,203.7949,203.8546,203.5562,203.7651,6513.0
2023-03-29 13:40:00,204.82,204.99,204.57,204.94,4601.0,203.7153,203.8844,203.4667,203.8347,4601.0
2023-03-29 13:45:00,204.94,205.07,204.8,205.05,3955.0,203.8347,203.964,203.6954,203.9441,3955.0
2023-03-29 13:50:00,205.03,205.19,204.92,205.02,3669.0,203.9242,204.0833,203.8148,203.9143,3669.0
2023-03-29 13:55:00,204.91,205.2,204.91,205.16,7352.0,203.8048,204.0933,203.8048,204.0535,7352.0
2023-03-29 14:00:00,205.2,205.21,204.77,204.99,4645.0,204.0933,204.1032,203.6656,203.8844,4645.0
2023-03-29 14:05:00,204.98,205.13,204.89,205.0,5832.0,203.8745,204.0237,203.785,203.8944,5832.0
2023-03-29 14:10:00,204.94,205.01,204.72,204.87,3049.0,203.8347,203.9043,203.6159,203.7651,3049.0
2023-03-29 14:15:00,204.73,204.81,204.61,204.63,7095.0,203.6258,203.7054,203.5065,203.5264,7095.0
2023-03-29 14:20:00,204.63,204.77,204.6,204.67,3887.0,203.5264,203.6656,203.4965,203.5661,3887.0
2023-03-29 14:25:00,204.68,204.82,204.67,204.79,3812.0,203.5761,203.7153,203.5661,203.6855,3812.0
2023-03-29 14:30:00,204.79,205.03,204.74,204.98,6205.0,203.6855,203.9242,203.6358,203.8745,6205.0
2023-03-29 14:35:00,205.04,205.24,204.99,205.18,5098.0,203.9341,204.1331,203.8844,204.0734,5098.0
2023-03-29 14:40:00,205.18,205.2,204.99,205.18,6321.0,204.0734,204.0933,203.8844,204.0734,6321.0
2023-03-29 14:45:00,205.18,205.25,205.07,205.17,5207.0,204.0734,204.143,203.964,204.0634,5207.0
2023-03-29 14:50:00,205.15,205.28,204.9,205.26,8059.0,204.0436,204.1729,203.7949,204.153,8059.0
2023-03-29 14:55:00,205.25,205.35,205.2,205.28,6900.0,204.143,204.2425,204.0933,204.1729,6900.0
2023-03-29 15:00:00,205.24,205.38,204.93,205.18,11270.0,204.1331,204.2723,203.8247,204.0734,11270.0
2023-03-29 15:05:00,205.15,205.25,205.02,205.25,4296.0,204.0436,204.143,203.9143,204.143,4296.0
2023-03-29 15:10:00,205.24,205.29,205.09,205.29,13218.0,204.1331,204.1828,203.9839,204.1828,13218.0
2023-03-29 15:15:00,205.28,205.34,205.24,205.32,4753.0,204.1729,204.2325,204.1331,204.2126,4753.0
2023-03-29 15:20:00,205.27,205.37,205.18,205.29,11635.0,204.1629,204.2624,204.0734,204.1828,11635.0
2023-03-29 15:25:00,205.28,205.35,205.19,205.28,10731.0,204.1729,204.2425,204.0833,204.1729,10731.0
2023-03-29 15:30:00,205.26,205.48,205.21,205.46,16787.0,204.153,204.3718,204.1032,204.3519,16787.0
2023-03-29 15:35:00,205.43,205.44,205.3,205.39,9096.0,204.322,204.332,204.1927,204.2823,9096.0
2023-03-29 15:40:00,205.36,205.46,205.28,205.45,24253.0,204.2524,204.3519,204.1729,204.3419,24253.0
2023-03-29 15:45:00,205.42,205.66,205.41,205.57,14438.0,204.3121,204.5508,204.3022,204.4613,14438.0
2023-03-29 15:50:00,205.59,205.72,205.37,205.39,24033.0,204.4812,204.6105,204.2624,204.2823,24033.0
2023-03-29 15:55:00,205.36,205.45,204.85,205.35,46252.0,204.2524,204.3419,203.7452,204.2425,46252.0
2023-03-30 09:30:00,203.4,205.25,202.93,204.65,72922.0,202.303,204.143,201.8355,203.5463,72922.0
2023-03-30 09:35:00,204.66,204.75,203.74,203.95,15852.0,203.5562,203.6457,202.6412,202.85,15852.0
2023-03-30 09:40:00,204.01,205.04,203.79,204.65,14844.0,202.9097,203.9341,202.6909,203.5463,14844.0
2023-03-30 09:45:00,204.65,204.96,204.54,204.68,15285.0,203.5463,203.8546,203.4368,203.5761,15285.0
2023-03-30 09:50:00,204.59,205.43,204.54,205.34,17758.0,203.4866,204.322,203.4368,204.2325,17758.0
2023-03-30 09:55:00,205.35,206.06,205.15,206.0,16295.0,204.2425,204.9486,204.0436,204.889,16295.0
2023-03-30 10:00:00,206.03,206.31,205.79,205.9,12903.0,204.9188,205.1973,204.6801,204.7895,12903.0
2023-03-30 10:05:00,205.86,206.2,205.64,206.08,10915.0,204.7497,205.0879,204.5309,204.9685,10915.0
2023-03-30 10:10:00,206.13,206.65,205.97,206.15,19793.0,205.0183,205.5355,204.8591,205.0382,19793.0
2023-03-30 10:15:00,206.2,207.03,206.06,207.01,16255.0,205.0879,205.9134,204.9486,205.8935,16255.0
2023-03-30 10:20:00,206.96,207.39,206.95,207.35,14729.0,205.8438,206.2715,205.8338,206.2317,14729.0
2023-03-30 10:25:00,207.43,207.49,207.13,207.17,14104.0,206.3113,206.3709,206.0129,206.0527,14104.0
2023-03-30 10:30:00,207.2,207.8,207.13,207.13,16899.0,206.0825,206.6793,206.0129,206.0129,16899.0
2023-03-30 10:35:00,207.02,207.52,206.87,207.52,12648.0,205.9035,206.4008,205.7543,206.4008,12648.0
2023-03-30 10:40:00,207.53,207.58,207.02,207.18,5000.0,206.4107,206.4604,205.9035,206.0626,5000.0
2023-03-30 10:45:00,207.24,207.28,206.73,206.78,8298.0,206.1223,206.1621,205.615,205.6648,8298.0
2023-03-30 10:50:00,206.84,206.94,206.67,206.84,3942.0,205.7244,205.8239,205.5554,205.7244,3942.0
2023-03-30 10:55:00,206.79,206.8,206.6,206.7,3561.0,205.6747,205.6847,205.4857,205.5852,3561.0
2023-03-30 11:00:00,206.63,207.0,206.53,206.87,7660.0,205.5156,205.8836,205.4161,205.7543,7660.0
2023-03-30 11:05:00,206.78,206.97,206.76,206.95,6706.0,205.6648,205.8537,205.6449,205.8338,6706.0
2023-03-30 11:10:00,206.93,207.34,206.81,206.87,8627.0,205.814,206.2217,205.6946,205.7543,8627.0
2023-03-30 11:15:00,206.92,207.22,206.77,207.22,4002.0,205.804,206.1024,205.6548,206.1024,4002.0
2023-03-30 11:20:00,207.28,207.37,206.91,206.95,4561.0,206.1621,206.2516,205.7941,205.8338,4561.0
2023-03-30 11:25:00,206.77,206.9,206.65,206.81,3351.0,205.6548,205.7841,205.5355,205.6946,3351.0
2023-03-30 11:30:00,206.66,206.94,206.5,206.94,5188.0,205.5454,205.8239,205.3863,205.8239,5188.0
2023-03-30 11:35:00,207.01,207.1,206.94,207.08,4126.0,205.8935,205.983,205.8239,205.9631,4126.0
2023-03-30 11:40:00,207.17,207.2,206.88,207.1,3200.0,206.0527,206.0825,205.7642,205.983,3200.0
2023-03-30 11:45:00,207.05,207.1,206.82,206.95,4956.0,205.9333,205.983,205.7045,205.8338,4956.0
2023-03-30 11:50:00,206.9,207.0,206.82,207.0,3059.0,205.7841,205.8836,205.7045,205.8836,3059.0
2023-03-30 11:55:00,207.08,207.26,207.0,207.25,3133.0,205.9631,206.1422,205.8836,206.1322,3133.0
2023-03-30 12:00:00,207.28,207.56,207.11,207.56,3943.0,206.1621,206.4406,205.993,206.4406,3943.0
2023-03-30 12:05:00,207.56,207.59,207.38,207.58,8774.0,206.4406,206.4704,206.2615,206.4604,8774.0
2023-03-30 12:10:00,207.5,207.7,207.5,207.63,7054.0,206.3809,206.5798,206.3809,206.5102,7054.0
2023-03-30 12:15:00,207.52,207.52,207.34,207.47,2427.0,206.4008,206.4008,206.2217,206.351,2427.0
2023-03-30 12:20:00,207.61,207.64,207.3,207.59,3676.0,206.4903,206.5201,206.182,206.4704,3676.0
2023-03-30 12:25:00,207.59,207.95,207.51,207.78,5439.0,206.4704,206.8285,206.3908,206.6594,5439.0
2023-03-30 12:30:00,207.84,208.08,207.71,207.96,14828.0,206.719,206.9578,206.5897,206.8384,14828.0
2023-03-30 12:35:00,207.91,207.96,207.51,207.87,5224.0,206.7887,206.8384,206.3908,206.7489,5224.0
2023-03-30 12:40:00,207.8,208.0,207.65,207.75,4949.0,206.6793,206.8782,206.5301,206.6295,4949.0
2023-03-30 12:45:00,207.74,207.74,207.41,207.42,6507.0,206.6196,206.6196,206.2914,206.3013,6507.0
2023-03-30 12:50:00,207.5,207.77,207.5,207.77,3820.0,206.3809,206.6494,206.3809,206.6494,3820.0
2023-03-30 12:55:00,207.83,207.84,207.45,207.45,3737.0,206.7091,206.719,206.3312,206.3312,3737.0
2023-03-30 13:00:00,207.55,207.55,207.21,207.35,3560.0,206.4306,206.4306,206.0924,206.2317,3560.0
2023-03-30 13:05:00,207.21,207.39,207.18,207.35,6139.0,206.0924,206.2715,206.0626,206.2317,6139.0
2023-03-30 13:10:00,207.42,207.5,207.3,207.45,5800.0,206.3013,206.3809,206.182,206.3312,5800.0
2023-03-30 13:15:00,207.52,207.52,207.31,207.48,3985.0,206.4008,206.4008,206.1919,206.361,3985.0
2023-03-30 13:20:00,207.49,207.72,207.36,207.43,8152.0,206.3709,206.5997,206.2416,206.3113,8152.0
2023-03-30 13:25:00,207.33,207.56,207.33,207.56,4985.0,206.2118,206.4406,206.2118,206.4406,4985.0
2023-03-30 13:30:00,207.63,207.63,206.95,207.01,5470.0,206.5102,206.5102,205.8338,205.8935,5470.0
2023-03-30 13:35:00,206.94,206.98,206.48,206.48,11901.0,205.8239,205.8637,205.3664,205.3664,11901.0
2023-03-30 13:40:00,206.46,206.47,206.19,206.2,8573.0,205.3465,205.3564,205.0779,205.0879,8573.0
2023-03-30 13:45:00,206.1,206.13,205.81,206.09,15497.0,204.9884,205.0183,204.7,204.9785,15497.0
2023-03-30 13:50:00,206.24,206.47,206.16,206.47,6115.0,205.1277,205.3564,205.0481,205.3564,6115.0
2023-03-30 13:55:00,206.45,206.6,206.43,206.55,4514.0,205.3365,205.4857,205.3167,205.436,4514.0
2023-03-30 14:00:00,206.54,206.69,206.43,206.55,4288.0,205.4261,205.5752,205.3167,205.436,4288.0
2023-03-30 14:05:00,206.52,206.55,206.32,206.41,5211.0,205.4062,205.436,205.2072,205.2968,5211.0
2023-03-30 14:10:00,206.39,206.53,206.28,206.45,7426.0,205.2769,205.4161,205.1675,205.3365,7426.0
2023-03-30 14:15:00,206.43,206.67,206.32,206.61,5218.0,205.3167,205.5554,205.2072,205.4957,5218.0
2023-03-30 14:20:00,206.55,206.89,206.55,206.83,8016.0,205.436,205.7742,205.436,205.7145,8016.0
2023-03-30 14:25:00,206.86,206.95,206.81,206.91,4490.0,205.7443,205.8338,205.6946,205.7941,4490.0
2023-03-30 14:30:00,206.95,207.14,206.95,207.14,7407.0,205.8338,206.0228,205.8338,206.0228,7407.0
2023-03-30 14:35:00,207.21,207.36,206.92,206.94,9072.0,206.0924,206.2416,205.804,205.8239,9072.0
2023-03-30 14:40:00,207.0,207.0,206.74,206.86,7450.0,205.8836,205.8836,205.625,205.7443,7450.0
2023-03-30 14:45:00,206.82,207.06,206.82,207.02,5202.0,205.7045,205.9433,205.7045,205.9035,5202.0
2023-03-30 14:50:00,207.03,207.04,206.85,206.99,3727.0,205.9134,205.9234,205.7344,205.8736,3727.0
2023-03-30 14:55:00,206.99,207.05,206.93,207.03,5610.0,205.8736,205.9333,205.814,205.9134,5610.0
2023-03-30 15:00:00,207.0,207.13,206.95,207.11,9944.0,205.8836,206.0129,205.8338,205.993,9944.0
2023-03-30 15:05:00,207.11,207.17,206.93,207.04,9143.0,205.993,206.0527,205.814,205.9234,9143.0
2023-03-30 15:10:00,207.06,207.06,206.76,206.8,8018.0,205.9433,205.9433,205.6449,205.6847,8018.0
2023-03-30 15:15:00,206.8,207.01,206.8,206.99,3342.0,205.6847,205.8935,205.6847,205.8736,3342.0
2023-03-30 15:20:00,207.01,207.44,207.01,207.35,9352.0,205.8935,206.3212,205.8935,206.2317,9352.0
2023-03-30 15:25:00,207.32,207.62,207.32,207.57,7083.0,206.2019,206.5002,206.2019,206.4505,7083.0
2023-03-30 15:30:00,207.57,207.79,207.57,207.64,8953.0,206.4505,206.6693,206.4505,206.5201,8953.0
2023-03-30 15:35:00,207.59,207.86,207.58,207.76,8645.0,206.4704,206.7389,206.4604,206.6395,8645.0
2023-03-30 15:40:00,207.73,207.78,207.48,207.62,8379.0,206.6096,206.6594,206.361,206.5002,8379.0
2023-03-30 15:45:00,207.67,207.75,207.55,207.75,9615.0,206.55,206.6295,206.4306,206.6295,9615.0
2023-03-30 15:50:00,207.76,207.94,207.76,207.81,16067.0,206.6395,206.8185,206.6395,206.6892,16067.0
2023-03-30 15:55:00,207.79,207.87,207.65,207.85,32439.0,206.6693,206.7489,206.5301,206.729,32439.0
2023-03-31 09:30:00,207.24,208.91,206.84,208.78,25516.0,206.1223,207.7833,205.7244,207.654,25516.0
2023-03-31 09:35:00,208.77,209.32,208.76,208.76,16945.0,207.644,208.1911,207.6341,207.6341,16945.0
2023-03-31 09:40:00,208.83,209.72,208.83,209.42,15816.0,207.7037,208.5889,207.7037,208.2905,15816.0
2023-03-31 09:45:00,209.35,209.6,208.94,209.51,27936.0,208.2209,208.4696,207.8131,208.38,27936.0
2023-03-31 09:50:00,209.4,209.59,209.2,209.4,6050.0,208.2706,208.4596,208.0717,208.2706,6050.0
2023-03-31 09:55:00,209.32,209.39,209.05,209.22,5760.0,208.1911,208.2607,207.9225,208.0916,5760.0
2023-03-31 10:00:00,209.31,210.29,209.23,210.27,24225.0,208.1811,209.1558,208.1016,209.1359,24225.0
2023-03-31 10:05:00,210.28,210.4,209.96,209.97,18296.0,209.1459,209.2652,208.8276,208.8376,18296.0
2023-03-31 10:10:00,209.91,210.38,209.67,209.68,25869.0,208.7779,209.2453,208.5392,208.5491,25869.0
2023-03-31 10:15:00,209.61,209.93,209.13,209.62,32166.0,208.4795,208.7978,208.0021,208.4894,32166.0
2023-03-31 10:20:00,209.69,209.94,209.45,209.66,10638.0,208.5591,208.8077,208.3204,208.5292,10638.0
2023-03-31 10:25:00,209.51,210.01,209.36,209.66,10571.0,208.38,208.8773,208.2308,208.5292,10571.0
2023-03-31 10:30:00,209.65,210.06,209.58,210.04,12914.0,208.5193,208.9271,208.4497,208.9072,12914.0
2023-03-31 10:35:00,210.08,210.3,209.95,210.15,9056.0,208.947,209.1658,208.8177,209.0166,9056.0
2023-03-31 10:40:00,210.18,210.53,210.18,210.25,8631.0,209.0464,209.3945,209.0464,209.116,8631.0
2023-03-31 10:45:00,210.35,210.45,210.14,210.4,9810.0,209.2155,209.315,209.0066,209.2652,9810.0
2023-03-31 10:50:00,210.38,210.38,209.72,210.14,9185.0,209.2453,209.2453,208.5889,209.0066,9185.0
2023-03-31 10:55:00,210.18,210.19,209.88,209.88,7125.0,209.0464,209.0564,208.748,208.748,7125.0
2023-03-31 11:00:00,209.89,210.02,209.8,209.89,7273.0,208.758,208.8873,208.6685,208.758,7273.0
2023-03-31 11:05:00,209.81,209.89,209.62,209.62,9630.0,208.6784,208.758,208.4894,208.4894,9630.0
2023-03-31 11:10:00,209.65,209.89,209.65,209.76,6350.0,208.5193,208.758,208.5193,208.6287,6350.0
2023-03-31 11:15:00,209.83,210.0,209.76,209.82,5688.0,208.6983,208.8674,208.6287,208.6884,5688.0
2023-03-31 11:20:00,209.87,210.27,209.87,210.21,12877.0,208.7381,209.1359,208.7381,209.0763,12877.0
2023-03-31 11:25:00,210.23,210.24,209.9,209.9,6110.0,209.0962,209.1061,208.7679,208.7679,6110.0
2023-03-31 11:30:00,209.91,210.18,209.84,210.18,4774.0,208.7779,209.0464,208.7083,209.0464,4774.0
2023-03-31 11:35:00,210.19,210.37,210.08,210.37,7465.0,209.0564,209.2354,208.947,209.2354,7465.0
2023-03-31 11:40:00,210.35,210.4,210.21,210.34,5880.0,209.2155,209.2652,209.0763,209.2056,5880.0
2023-03-31 11:45:00,210.35,210.44,210.04,210.09,3289.0,209.2155,209.305,208.9072,208.9569,3289.0
2023-03-31 11:50:00,210.05,210.36,210.01,210.15,4614.0,208.9171,209.2255,208.8773,209.0166,4614.0
2023-03-31 11:55:00,210.15,210.32,210.0,210.06,5788.0,209.0166,209.1857,208.8674,208.9271,5788.0
2023-03-31 12:00:00,210.05,210.07,209.79,209.99,5962.0,208.9171,208.937,208.6585,208.8575,5962.0
2023-03-31 12:05:00,210.0,210.03,209.65,209.7,5452.0,208.8674,208.8972,208.5193,208.569,5452.0
2023-03-31 12:10:00,209.7,209.88,209.61,209.84,7505.0,208.569,208.748,208.4795,208.7083,7505.0
2023-03-31 12:15:00,209.93,210.24,209.93,210.13,9177.0,208.7978,209.1061,208.7978,208.9967,9177.0
2023-03-31 12:20:00,210.11,210.13,209.76,209.88,8912.0,208.9768,208.9967,208.6287,208.748,8912.0
2023-03-31 12:25:00,209.94,210.21,209.85,209.95,7484.0,208.8077,209.0763,208.7182,208.8177,7484.0
2023-03-31 12:30:00,209.96,210.01,209.78,209.89,7004.0,208.8276,208.8773,208.6486,208.758,7004.0
2023-03-31 12:35:00,209.93,209.99,209.73,209.74,6363.0,208.7978,208.8575,208.5989,208.6088,6363.0
2023-03-31 12:40:00,209.74,209.84,209.56,209.57,5760.0,208.6088,208.7083,208.4298,208.4397,5760.0
2023-03-31 12:45:00,209.5,209.64,209.49,209.62,10911.0,208.3701,208.5093,208.3601,208.4894,10911.0
2023-03-31 12:50:00,209.69,209.81,209.23,209.27,15093.0,208.5591,208.6784,208.1016,208.1413,15093.0
2023-03-31 12:55:00,209.28,209.32,209.12,209.2,9850.0,208.1513,208.1911,207.9921,208.0717,9850.0
2023-03-31 13:00:00,209.25,209.32,208.99,209.07,7413.0,208.1214,208.1911,207.8628,207.9424,7413.0
2023-03-31 13:05:00,209.02,209.08,208.68,209.08,19362.0,207.8927,207.9524,207.5545,207.9524,19362.0
2023-03-31 13:10:00,209.08,209.12,208.76,209.09,10118.0,207.9524,207.9921,207.6341,207.9623,10118.0
2023-03-31 13:15:00,209.18,209.48,209.15,209.44,6959.0,208.0518,208.3502,208.022,208.3104,6959.0
2023-03-31 13:20:00,209.45,209.59,209.33,209.56,3937.0,208.3204,208.4596,208.201,208.4298,3937.0
2023-03-31 13:25:00,209.56,209.77,209.56,209.66,3900.0,208.4298,208.6386,208.4298,208.5292,3900.0
2023-03-31 13:30:00,209.64,209.65,209.42,209.53,2855.0,208.5093,208.5193,208.2905,208.3999,2855.0
2023-03-31 13:35:00,209.42,209.68,209.37,209.65,2888.0,208.2905,208.5491,208.2408,208.5193,2888.0
2023-03-31 13:40:00,209.66,209.8,209.58,209.62,3444.0,208.5292,208.6685,208.4497,208.4894,3444.0
2023-03-31 13:45:00,209.62,209.7,209.58,209.68,1600.0,208.4894,208.569,208.4497,208.5491,1600.0
2023-03-31 13:50:00,209.63,209.81,209.6,209.77,2605.0,208.4994,208.6784,208.4696,208.6386,2605.0
2023-03-31 13:55:00,209.78,209.86,209.73,209.81,3596.0,208.6486,208.7282,208.5989,208.6784,3596.0
2023-03-31 14:00:00,209.79,209.93,209.79,209.88,4464.0,208.6585,208.7978,208.6585,208.748,4464.0
2023-03-31 14:05:00,209.9,210.0,209.83,209.85,4067.0,208.7679,208.8674,208.6983,208.7182,4067.0
2023-03-31 14:10:00,209.84,210.05,209.84,209.91,4708.0,208.7083,208.9171,208.7083,208.7779,4708.0
2023-03-31 14:15:00,209.92,209.92,209.73,209.75,4815.0,208.7878,208.7878,208.5989,208.6187,4815.0
2023-03-31 14:20:00,209.73,209.74,209.47,209.68,5261.0,208.5989,208.6088,208.3403,208.5491,5261.0
2023-03-31 14:25:00,209.67,209.96,209.67,209.96,5100.0,208.5392,208.8276,208.5392,208.8276,5100.0
2023-03-31 14:30:00,209.99,210.0,209.79,209.94,4773.0,208.8575,208.8674,208.6585,208.8077,4773.0
2023-03-31 14:35:00,209.93,210.04,209.91,210.04,3400.0,208.7978,208.9072,208.7779,208.9072,3400.0
2023-03-31 14:40:00,209.96,210.2,209.9,210.13,9928.0,208.8276,209.0663,208.7679,208.9967,9928.0
2023-03-31 14:45:00,210.13,210.2,209.98,210.2,4850.0,208.9967,209.0663,208.8475,209.0663,4850.0
2023-03-31 14:50:00,210.21,210.33,210.03,210.25,4600.0,209.0763,209.1956,208.8972,209.116,4600.0
2023-03-31 14:55:00,210.27,210.29,210.14,210.27,4210.0,209.1359,209.1558,209.0066,209.1359,4210.0
2023-03-31 15:00:00,210.35,210.67,210.35,210.64,11358.0,209.2155,209.5338,209.2155,209.5039,11358.0
2023-03-31 15:05:00,210.68,210.7,210.53,210.65,9904.0,209.5437,209.5636,209.3945,209.5139,9904.0
2023-03-31 15:10:00,210.63,210.75,210.52,210.66,8680.0,209.494,209.6134,209.3846,209.5238,8680.0
2023-03-31 15:15:00,210.64,210.71,210.57,210.67,9702.0,209.5039,209.5736,209.4343,209.5338,9702.0
2023-03-31 15:20:00,210.75,211.07,210.72,210.92,12581.0,209.6134,209.9316,209.5835,209.7824,12581.0
2023-03-31 15:25:00,210.94,211.17,210.88,211.11,8232.0,209.8023,210.0311,209.7427,209.9714,8232.0
2023-03-31 15:30:00,211.17,211.4,211.16,211.36,14709.0,210.0311,210.2598,210.0211,210.2201,14709.0
2023-03-31 15:35:00,211.36,211.37,210.96,210.96,17893.0,210.2201,210.23,209.8222,209.8222,17893.0
2023-03-31 15:40:00,210.97,210.97,210.66,210.67,10680.0,209.8322,209.8322,209.5238,209.5338,10680.0
2023-03-31 15:45:00,210.65,210.84,210.61,210.69,11008.0,209.5139,209.7029,209.4741,209.5537,11008.0
2023-03-31 15:50:00,210.69,211.63,210.55,211.54,40890.0,209.5537,210.4886,209.4144,210.3991,40890.0
2023-03-31 15:55:00,211.56,212.17,211.56,211.97,58955.0,210.419,211.0257,210.419,210.8268,58955.0
2023-04-03 09:30:00,208.84,211.01,208.29,210.57,43830.0,207.7137,209.872,207.1666,209.4343,43830.0
2023-04-03 09:35:00,210.45,210.6,209.91,209.99,27368.0,209.315,209.4642,208.7779,208.8575,27368.0
2023-04-03 09:40:00,210.03,210.13,209.62,209.62,15412.0,208.8972,208.9967,208.4894,208.4894,15412.0
2023-04-03 09:45:00,209.5,210.65,209.32,210.65,13223.0,208.3701,209.5139,208.1911,209.5139,13223.0
2023-04-03 09:50:00,210.69,210.8,209.53,209.54,16051.0,209.5537,209.6631,208.3999,208.4099,16051.0
2023-04-03 09:55:00,209.48,210.35,209.26,210.35,18968.0,208.3502,209.2155,208.1314,209.2155,18968.0
2023-04-03 10:00:00,210.3,210.62,210.04,210.37,12884.0,209.1658,209.4841,208.9072,209.2354,12884.0
2023-04-03 10:05:00,210.38,210.44,210.03,210.22,6350.0,209.2453,209.305,208.8972,209.0862,6350.0
2023-04-03 10:10:00,210.24,210.44,209.76,209.98,6391.0,209.1061,209.305,208.6287,208.8475,6391.0
2023-04-03 10:15:00,210.13,210.5,209.91,210.49,8400.0,208.9967,209.3647,208.7779,209.3548,8400.0
2023-04-03 10:20:00,210.58,210.65,210.26,210.47,4995.0,209.4443,209.5139,209.126,209.3349,4995.0
2023-04-03 10:25:00,210.52,210.97,210.49,210.9,5213.0,209.3846,209.8322,209.3548,209.7625,5213.0
2023-04-03 10:30:00,210.83,211.0,210.44,210.84,10806.0,209.6929,209.862,209.305,209.7029,10806.0
2023-04-03 10:35:00,210.88,210.9,210.33,210.47,3522.0,209.7427,209.7625,209.1956,209.3349,3522.0
2023-04-03 10:40:00,210.2,210.31,210.09,210.23,3212.0,209.0663,209.1757,208.9569,209.0962,3212.0
2023-04-03 10:45:00,210.13,210.16,209.67,209.8,5368.0,208.9967,209.0265,208.5392,208.6685,5368.0
2023-04-03 10:50:00,209.89,209.89,208.71,208.96,10685.0,208.758,208.758,207.5844,207.833,10685.0
2023-04-03 10:55:00,209.01,209.51,208.97,209.15,5715.0,207.8827,208.38,207.843,208.022,5715.0
2023-04-03 11:00:00,209.16,209.5,209.14,209.33,7221.0,208.0319,208.3701,208.012,208.201,7221.0
2023-04-03 11:05:00,209.4,209.5,209.17,209.25,8829.0,208.2706,208.3701,208.0419,208.1214,8829.0
2023-04-03 11:10:00,209.21,209.44,208.92,209.4,7627.0,208.0817,208.3104,207.7932,208.2706,7627.0
2023-04-03 11:15:00,209.44,210.17,209.36,210.17,5367.0,208.3104,209.0365,208.2308,209.0365,5367.0
2023-04-03 11:20:00,210.2,210.59,210.02,210.37,6680.0,209.0663,209.4542,208.8873,209.2354,6680.0
2023-04-03 11:25:00,210.41,210.63,210.32,210.47,3280.0,209.2752,209.494,209.1857,209.3349,3280.0
2023-04-03 11:30:00,210.44,210.66,210.35,210.54,3900.0,209.305,209.5238,209.2155,209.4045,3900.0
2023-04-03 11:35:00,210.63,210.7,210.44,210.52,4926.0,209.494,209.5636,209.305,209.3846,4926.0
2023-04-03 11:40:00,210.53,210.57,210.31,210.44,2900.0,209.3945,209.4343,209.1757,209.305,2900.0
2023-04-03 11:45:00,210.42,210.82,210.38,210.76,3300.0,209.2851,209.683,209.2453,209.6233,3300.0
2023-04-03 11:50:00,210.79,210.81,210.55,210.6,2400.0,209.6531,209.673,209.4144,209.4642,2400.0
2023-04-03 11:55:00,210.73,210.96,210.73,210.9,2850.0,209.5935,209.8222,209.5935,209.7625,2850.0
2023-04-03 12:00:00,210.94,211.22,210.77,211.14,4707.0,209.8023,210.0808,209.6332,210.0012,4707.0
2023-04-03 12:05:00,211.01,211.27,210.96,211.22,4971.0,209.872,210.1305,209.8222,210.0808,4971.0
2023-04-03 12:10:00,211.19,211.42,211.1,211.38,2861.0,210.051,210.2797,209.9615,210.24,2861.0
2023-04-03 12:15:00,211.51,211.72,211.31,211.36,3963.0,210.3693,210.5781,210.1703,210.2201,3963.0
2023-04-03 12:20:00,211.39,211.51,211.26,211.41,4375.0,210.2499,210.3693,210.1206,210.2698,4375.0
2023-04-03 12:25:00,211.42,211.66,211.26,211.3,2903.0,210.2797,210.5184,210.1206,210.1604,2903.0
2023-04-03 12:30:00,211.32,211.43,211.08,211.34,3120.0,210.1803,210.2897,209.9416,210.2002,3120.0
2023-04-03 12:35:00,211.34,211.63,211.34,211.63,2100.0,210.2002,210.4886,210.2002,210.4886,2100.0
2023-04-03 12:40:00,211.57,211.57,211.37,211.38,1509.0,210.4289,210.4289,210.23,210.24,1509.0
2023-04-03 12:45:00,211.35,211.59,211.35,211.56,1600.0,210.2101,210.4488,210.2101,210.419,1600.0
2023-04-03 12:50:00,211.48,211.59,211.17,211.32,3028.0,210.3394,210.4488,210.0311,210.1803,3028.0
2023-04-03 12:55:00,211.28,211.28,211.12,211.15,3692.0,210.1405,210.1405,209.9814,210.0112,3692.0
2023-04-03 13:00:00,210.99,211.02,210.75,210.88,9790.0,209.8521,209.8819,209.6134,209.7427,9790.0
2023-04-03 13:05:00,210.88,210.9,210.52,210.6,15398.0,209.7427,209.7625,209.3846,209.4642,15398.0
2023-04-03 13:10:00,210.61,210.77,210.55,210.74,8365.0,209.4741,209.6332,209.4144,209.6034,8365.0
2023-04-03 13:15:00,210.66,210.71,210.56,210.63,4291.0,209.5238,209.5736,209.4244,209.494,4291.0
2023-04-03 13:20:00,210.65,210.9,210.62,210.84,4758.0,209.5139,209.7625,209.4841,209.7029,4758.0
2023-04-03 13:25:00,210.84,210.88,210.46,210.47,5889.0,209.7029,209.7427,209.3249,209.3349,5889.0
2023-04-03 13:30:00,210.42,210.84,210.26,210.83,3634.0,209.2851,209.7029,209.126,209.6929,3634.0
2023-04-03 13:35:00,210.82,211.07,210.75,210.92,2281.0,209.683,209.9316,209.6134,209.7824,2281.0
2023-04-03 13:40:00,210.89,210.89,210.6,210.66,1800.0,209.7526,209.7526,209.4642,209.5238,1800.0
2023-04-03 13:45:00,210.63,210.64,210.34,210.34,4092.0,209.494,209.5039,209.2056,209.2056,4092.0
2023-04-03 13:50:00,210.33,210.58,210.31,210.5,4399.0,209.1956,209.4443,209.1757,209.3647,4399.0
2023-04-03 13:55:00,210.51,210.79,210.47,210.78,2700.0,209.3746,209.6531,209.3349,209.6432,2700.0
2023-04-03 14:00:00,210.71,210.83,210.68,210.81,3307.0,209.5736,209.6929,209.5437,209.673,3307.0
2023-04-03 14:05:00,210.81,210.81,210.65,210.65,4600.0,209.673,209.673,209.5139,209.5139,4600.0
2023-04-03 14:10:00,210.6,210.82,210.55,210.79,3324.0,209.4642,209.683,209.4144,209.6531,3324.0
2023-04-03 14:15:00,210.83,210.88,210.69,210.85,2300.0,209.6929,209.7427,209.5537,209.7128,2300.0
2023-04-03 14:20:00,210.83,211.03,210.8,211.03,3645.0,209.6929,209.8918,209.6631,209.8918,3645.0
2023-04-03 14:25:00,211.04,211.27,211.0,211.23,7867.0,209.9018,210.1305,209.862,210.0908,7867.0
2023-04-03 14:30:00,211.22,211.44,211.22,211.4,6830.0,210.0808,210.2996,210.0808,210.2598,6830.0
2023-04-03 14:35:00,211.42,211.83,211.42,211.79,5473.0,210.2797,210.6875,210.2797,210.6477,5473.0
2023-04-03 14:40:00,211.84,211.89,211.75,211.83,5429.0,210.6975,210.7472,210.608,210.6875,5429.0
2023-04-03 14:45:00,211.79,212.35,211.74,212.26,18029.0,210.6477,211.2047,210.598,211.1152,18029.0
2023-04-03 14:50:00,212.27,212.54,212.16,212.48,11457.0,211.1252,211.3937,211.0157,211.334,11457.0
2023-04-03 14:55:00,212.45,212.45,212.25,212.31,6700.0,211.3042,211.3042,211.1053,211.1649,6700.0
2023-04-03 15:00:00,212.38,212.65,212.27,212.32,10669.0,211.2346,211.5031,211.1252,211.1749,10669.0
2023-04-03 15:05:00,212.33,212.45,212.15,212.29,5300.0,211.1848,211.3042,211.0058,211.145,5300.0
2023-04-03 15:10:00,212.3,212.6,212.29,212.53,6929.0,211.155,211.4534,211.145,211.3838,6929.0
2023-04-03 15:15:00,212.51,212.68,212.45,212.47,8661.0,211.3639,211.5329,211.3042,211.3241,8661.0
2023-04-03 15:20:00,212.5,212.82,212.47,212.75,7245.0,211.3539,211.6722,211.3241,211.6026,7245.0
2023-04-03 15:25:00,212.78,213.11,212.75,212.99,12233.0,211.6324,211.9606,211.6026,211.8413,12233.0
2023-04-03 15:30:00,213.05,213.3,212.83,213.11,10404.0,211.9009,212.1496,211.6821,211.9606,10404.0
2023-04-03 15:35:00,213.11,213.11,212.72,212.73,5200.0,211.9606,211.9606,211.5727,211.5827,5200.0
2023-04-03 15:40:00,212.72,213.15,212.63,213.13,10898.0,211.5727,212.0004,211.4832,211.9805,10898.0
2023-04-03 15:45:00,213.13,213.29,213.01,213.02,13352.0,211.9805,212.1397,211.8612,211.8711,13352.0
2023-04-03 15:50:00,213.04,213.25,212.97,213.15,19672.0,211.891,212.0999,211.8214,212.0004,19672.0
2023-04-03 15:55:00,213.19,213.47,213.04,213.09,22960.0,212.0402,212.3187,211.891,211.9407,22960.0
2023-04-04 09:30:00,213.39,213.88,212.81,213.76,32519.0,212.2391,212.7265,211.6622,212.6071,32519.0
2023-04-04 09:35:00,213.72,214.74,213.05,214.2,32206.0,212.5673,213.5818,211.9009,213.0447,32206.0
2023-04-04 09:40:00,214.06,214.12,213.0,213.33,35553.0,212.9055,212.9652,211.8512,212.1794,35553.0
2023-04-04 09:45:00,213.3,214.44,213.12,214.32,23966.0,212.1496,213.2835,211.9706,213.1641,23966.0
2023-04-04 09:50:00,214.34,214.84,214.18,214.61,13020.0,213.184,213.6813,213.0249,213.4525,13020.0
2023-04-04 09:55:00,214.61,214.95,214.13,214.95,11575.0,213.4525,213.7907,212.9751,213.7907,11575.0
2023-04-04 10:00:00,214.94,215.73,214.86,215.68,20982.0,213.7808,214.5665,213.7012,214.5168,20982.0
2023-04-04 10:05:00,215.68,215.8,215.19,215.26,13276.0,214.5168,214.6361,214.0294,214.099,13276.0
2023-04-04 10:10:00,215.26,216.2,215.25,216.04,24244.0,214.099,215.034,214.0891,214.8748,24244.0
2023-04-04 10:15:00,216.04,216.22,214.83,215.0,24658.0,214.8748,215.0539,213.6713,213.8404,24658.0
2023-04-04 10:20:00,215.13,215.24,214.78,214.95,10739.0,213.9697,214.0791,213.6216,213.7907,10739.0
2023-04-04 10:25:00,214.9,215.15,214.69,215.08,9579.0,213.741,213.9896,213.5321,213.92,9579.0
2023-04-04 10:30:00,215.04,215.5,214.87,215.09,9360.0,213.8802,214.3377,213.7111,213.9299,9360.0
2023-04-04 10:35:00,215.1,215.44,214.84,214.85,7423.0,213.9399,214.2781,213.6813,213.6912,7423.0
2023-04-04 10:40:00,214.86,214.86,214.17,214.55,9380.0,213.7012,213.7012,213.0149,213.3929,9380.0
2023-04-04 10:45:00,214.69,214.7,214.27,214.4,5309.0,213.5321,213.542,213.1144,213.2437,5309.0
2023-04-04 10:50:00,214.42,214.84,214.26,214.84,7053.0,213.2636,213.6813,213.1044,213.6813,7053.0
2023-04-04 10:55:00,214.88,215.0,214.26,214.67,9847.0,213.7211,213.8404,213.1044,213.5122,9847.0
2023-04-04 11:00:00,214.7,214.77,214.22,214.49,8300.0,213.542,213.6117,213.0646,213.3332,8300.0
2023-04-04 11:05:00,214.55,214.61,214.04,214.13,6250.0,213.3929,213.4525,212.8856,212.9751,6250.0
2023-04-04 11:10:00,214.11,214.38,213.83,214.36,6300.0,212.9552,213.2238,212.6767,213.2039,6300.0
2023-04-04 11:15:00,214.32,214.32,213.68,213.81,4922.0,213.1641,213.1641,212.5276,212.6568,4922.0
2023-04-04 11:20:00,214.03,214.48,214.01,214.47,5252.0,212.8757,213.3232,212.8558,213.3133,5252.0
2023-04-04 11:25:00,214.48,214.83,214.43,214.82,8898.0,213.3232,213.6713,213.2735,213.6614,8898.0
2023-04-04 11:30:00,214.8,215.0,214.66,214.66,5779.0,213.6415,213.8404,213.5023,213.5023,5779.0
2023-04-04 11:35:00,214.72,214.94,214.69,214.71,4753.0,213.5619,213.7808,213.5321,213.552,4753.0
2023-04-04 11:40:00,214.68,214.86,214.5,214.58,4596.0,213.5222,213.7012,213.3431,213.4227,4596.0
2023-04-04 11:45:00,214.62,214.73,214.34,214.34,4068.0,213.4625,213.5719,213.184,213.184,4068.0
2023-04-04 11:50:00,214.32,214.47,214.08,214.14,5200.0,213.1641,213.3133,212.9254,212.9851,5200.0
2023-04-04 11:55:00,214.15,214.15,213.68,213.73,9372.0,212.995,212.995,212.5276,212.5773,9372.0
2023-04-04 12:00:00,213.62,213.84,213.3,213.3,4981.0,212.4679,212.6867,212.1496,212.1496,4981.0
2023-04-04 12:05:00,213.39,213.39,212.73,212.75,8371.0,212.2391,212.2391,211.5827,211.6026,8371.0
2023-04-04 12:10:00,212.82,213.24,212.68,212.99,8446.0,211.6722,212.0899,211.5329,211.8413,8446.0
2023-04-04 12:15:00,212.92,213.12,212.87,212.97,5263.0,211.7716,211.9706,211.7219,211.8214,5263.0
2023-04-04 12:20:00,212.95,213.22,212.85,213.21,5466.0,211.8015,212.07,211.702,212.0601,5466.0
2023-04-04 12:25:00,213.32,213.49,213.16,213.21,5321.0,212.1695,212.3386,212.0104,212.0601,5321.0
2023-04-04 12:30:00,213.13,213.2,212.55,212.67,5948.0,211.9805,212.0501,211.4036,211.523,5948.0
2023-04-04 12:35:00,212.64,212.9,212.61,212.82,8033.0,211.4932,211.7518,211.4633,211.6722,8033.0
2023-04-04 12:40:00,212.85,213.19,212.85,213.19,4078.0,211.702,212.0402,211.702,212.0402,4078.0
2023-04-04 12:45:00,213.16,213.18,212.61,212.61,4710.0,212.0104,212.0302,211.4633,211.4633,4710.0
2023-04-04 12:50:00,212.68,212.96,212.63,212.96,8935.0,211.5329,211.8114,211.4832,211.8114,8935.0
2023-04-04 12:55:00,213.0,213.17,212.94,213.03,4034.0,211.8512,212.0203,211.7915,211.8811,4034.0
2023-04-04 13:00:00,213.07,213.07,212.87,212.88,2952.0,211.9208,211.9208,211.7219,211.7319,2952.0
2023-04-04 13:05:00,212.91,213.1,212.82,212.98,2645.0,211.7617,211.9507,211.6722,211.8313,2645.0
2023-04-04 13:10:00,213.02,213.02,212.78,212.9,3641.0,211.8711,211.8711,211.6324,211.7518,3641.0
2023-04-04 13:15:00,212.92,213.35,212.92,213.28,3613.0,211.7716,212.1993,211.7716,212.1297,3613.0
2023-04-04 13:20:00,213.3,213.52,213.09,213.51,8578.0,212.1496,212.3684,211.9407,212.3585,8578.0
2023-04-04 13:25:00,213.6,213.74,213.5,213.72,6363.0,212.448,212.5872,212.3485,212.5673,6363.0
2023-04-04 13:30:00,213.74,214.0,213.71,213.83,4260.0,212.5872,212.8458,212.5574,212.6767,4260.0
2023-04-04 13:35:00,213.82,214.07,213.66,214.07,4792.0,212.6668,212.9154,212.5077,212.9154,4792.0
2023-04-04 13:40:00,214.1,214.21,213.77,213.83,3700.0,212.9453,213.0547,212.6171,212.6767,3700.0
2023-04-04 13:45:00,213.73,213.89,213.47,213.89,5103.0,212.5773,212.7364,212.3187,212.7364,5103.0
2023-04-04 13:50:00,213.89,213.89,213.5,213.62,2300.0,212.7364,212.7364,212.3485,212.4679,2300.0
2023-04-04 13:55:00,213.62,213.72,213.49,213.59,4780.0,212.4679,212.5673,212.3386,212.438,4780.0
2023-04-04 14:00:00,213.6,213.99,213.6,213.85,3014.0,212.448,212.8359,212.448,212.6966,3014.0
2023-04-04 14:05:00,213.82,213.96,213.72,213.8,2500.0,212.6668,212.806,212.5673,212.6469,2500.0
2023-04-04 14:10:00,213.75,213.8,213.69,213.77,2700.0,212.5972,212.6469,212.5375,212.6171,2700.0
2023-04-04 14:15:00,213.81,214.0,213.76,213.88,2719.0,212.6568,212.8458,212.6071,212.7265,2719.0
2023-04-04 14:20:00,213.82,213.82,213.61,213.61,2604.0,212.6668,212.6668,212.4579,212.4579,2604.0
2023-04-04 14:25:00,213.57,213.7,213.34,213.34,6957.0,212.4181,212.5474,212.1894,212.1894,6957.0
2023-04-04 14:30:00,213.46,213.72,213.42,213.72,4450.0,212.3087,212.5673,212.269,212.5673,4450.0
2023-04-04 14:35:00,213.74,214.06,213.62,214.02,5387.0,212.5872,212.9055,212.4679,212.8657,5387.0
2023-04-04 14:40:00,214.06,214.14,213.91,214.0,3500.0,212.9055,212.9851,212.7563,212.8458,3500.0
2023-04-04 14:45:00,213.98,213.98,213.68,213.88,6722.0,212.8259,212.8259,212.5276,212.7265,6722.0
2023-04-04 14:50:00,213.73,213.87,213.73,213.74,1200.0,212.5773,212.7165,212.5773,212.5872,1200.0
2023-04-04 14:55:00,213.89,213.89,213.25,213.47,5634.0,212.7364,212.7364,212.0999,212.3187,5634.0
2023-04-04 15:00:00,213.42,213.77,213.21,213.74,4730.0,212.269,212.6171,212.0601,212.5872,4730.0
2023-04-04 15:05:00,213.75,214.0,213.68,213.92,6063.0,212.5972,212.8458,212.5276,212.7663,6063.0
2023-04-04 15:10:00,213.93,214.13,213.85,214.13,7411.0,212.7762,212.9751,212.6966,212.9751,7411.0
2023-04-04 15:15:00,214.14,214.27,214.05,214.19,6504.0,212.9851,213.1144,212.8956,213.0348,6504.0
2023-04-04 15:20:00,214.23,214.36,214.12,214.34,6031.0,213.0746,213.2039,212.9652,213.184,6031.0
2023-04-04 15:25:00,214.25,214.37,214.05,214.05,5823.0,213.0945,213.2138,212.8956,212.8956,5823.0
2023-04-04 15:30:00,214.15,214.3,214.11,214.18,7393.0,212.995,213.1442,212.9552,213.0249,7393.0
2023-04-04 15:35:00,214.15,214.26,213.9,214.25,7990.0,212.995,213.1044,212.7464,213.0945,7990.0
2023-04-04 15:40:00,214.23,214.29,213.95,213.95,10720.0,213.0746,213.1343,212.7961,212.7961,10720.0
2023-04-04 15:45:00,213.97,214.01,213.71,213.95,13601.0,212.816,212.8558,212.5574,212.7961,13601.0
2023-04-04 15:50:00,213.96,214.46,213.83,214.35,21872.0,212.806,213.3033,212.6767,213.1939,21872.0
2023-04-04 15:55:00,214.35,214.82,214.35,214.73,21220.0,213.1939,213.6614,213.1939,213.5719,21220.0
2023-04-05 09:30:00,214.22,215.0,213.72,214.6,28278.0,213.0646,213.8404,212.5673,213.4426,28278.0
2023-04-05 09:35:00,214.92,215.17,214.12,214.78,19857.0,213.7609,214.0095,212.9652,213.6216,19857.0
2023-04-05 09:40:00,214.74,214.79,213.99,214.48,11877.0,213.5818,213.6316,212.8359,213.3232,11877.0
2023-04-05 09:45:00,214.47,214.54,213.51,213.68,10064.0,213.3133,213.3829,212.3585,212.5276,10064.0
2023-04-05 09:50:00,213.88,214.16,213.54,213.98,6646.0,212.7265,213.005,212.3883,212.8259,6646.0
2023-04-05 09:55:00,214.09,214.25,213.9,214.09,4936.0,212.9353,213.0945,212.7464,212.9353,4936.0
2023-04-05 10:00:00,214.08,214.39,213.06,213.06,13963.0,212.9254,213.2337,211.9109,211.9109,13963.0
2023-04-05 10:05:00,213.1,213.29,212.58,212.79,11127.0,211.9507,212.1397,211.4335,211.6424,11127.0
2023-04-05 10:10:00,212.77,213.41,212.55,213.41,9901.0,211.6225,212.259,211.4036,212.259,9901.0
2023-04-05 10:15:00,213.3,213.64,213.24,213.33,4395.0,212.1496,212.4878,212.0899,212.1794,4395.0
2023-04-05 10:20:00,213.36,213.63,213.34,213.6,4632.0,212.2093,212.4778,212.1894,212.448,4632.0
2023-04-05 10:25:00,213.54,213.54,213.05,213.1,7906.0,212.3883,212.3883,211.9009,211.9507,7906.0
2023-04-05 10:30:00,213.08,213.58,212.96,213.09,4919.0,211.9308,212.4281,211.8114,211.9407,4919.0
2023-04-05 10:35:00,213.08,213.1,212.64,212.7,5766.0,211.9308,211.9507,211.4932,211.5528,5766.0
2023-04-05 10:40:00,212.63,212.63,212.05,212.17,17589.0,211.4832,211.4832,210.9063,211.0257,17589.0
2023-04-05 10:45:00,212.11,212.11,211.63,211.71,15125.0,210.966,210.966,210.4886,210.5682,15125.0
2023-04-05 10:50:00,211.78,211.86,211.45,211.58,8012.0,210.6378,210.7174,210.3096,210.4389,8012.0
2023-04-05 10:55:00,211.58,211.7,211.04,211.05,17579.0,210.4389,210.5582,209.9018,209.9117,17579.0
2023-04-05 11:00:00,211.08,211.16,210.79,211.15,12397.0,209.9416,210.0211,209.6531,210.0112,12397.0
2023-04-05 11:05:00,211.16,211.56,211.11,211.51,4162.0,210.0211,210.419,209.9714,210.3693,4162.0
2023-04-05 11:10:00,211.53,211.6,211.0,211.01,10992.0,210.3891,210.4588,209.862,209.872,10992.0
2023-04-05 11:15:00,211.01,211.01,210.82,210.97,5300.0,209.872,209.872,209.683,209.8322,5300.0
2023-04-05 11:20:00,210.94,211.41,210.82,211.36,8768.0,209.8023,210.2698,209.683,210.2201,8768.0
2023-04-05 11:25:00,211.38,211.38,211.13,211.25,5661.0,210.24,210.24,209.9913,210.1107,5661.0
2023-04-05 11:30:00,211.25,211.6,211.21,211.51,14611.0,210.1107,210.4588,210.0709,210.3693,14611.0
2023-04-05 11:35:00,211.52,211.77,211.44,211.47,14788.0,210.3792,210.6279,210.2996,210.3295,14788.0
2023-04-05 11:40:00,211.48,211.58,210.91,210.91,9642.0,210.3394,210.4389,209.7725,209.7725,9642.0
2023-04-05 11:45:00,210.95,211.07,210.79,210.89,13161.0,209.8123,209.9316,209.6531,209.7526,13161.0
2023-04-05 11:50:00,210.89,211.06,210.81,210.85,9576.0,209.7526,209.9217,209.673,209.7128,9576.0
2023-04-05 11:55:00,210.9,211.04,210.89,210.91,7999.0,209.7625,209.9018,209.7526,209.7725,7999.0
2023-04-05 12:00:00,210.9,210.92,210.53,210.57,5275.0,209.7625,209.7824,209.3945,209.4343,5275.0
2023-04-05 12:05:00,210.48,210.69,210.46,210.68,5052.0,209.3448,209.5537,209.3249,209.5437,5052.0
2023-04-05 12:10:00,210.75,211.32,210.75,211.0,15286.0,209.6134,210.1803,209.6134,209.862,15286.0
2023-04-05 12:15:00,211.0,211.18,210.67,211.18,9918.0,209.862,210.041,209.5338,210.041,9918.0
2023-04-05 12:20:00,211.21,211.21,211.0,211.09,3892.0,210.0709,210.0709,209.862,209.9515,3892.0
2023-04-05 12:25:00,211.1,211.12,210.73,210.8,6970.0,209.9615,209.9814,209.5935,209.6631,6970.0
2023-04-05 12:30:00,210.79,210.83,210.28,210.31,5939.0,209.6531,209.6929,209.1459,209.1757,5939.0
2023-04-05 12:35:00,210.31,210.48,210.25,210.29,13080.0,209.1757,209.3448,209.116,209.1558,13080.0
2023-04-05 12:40:00,210.22,210.39,210.18,210.39,4934.0,209.0862,209.2553,209.0464,209.2553,4934.0
2023-04-05 12:45:00,210.39,210.56,210.36,210.44,4125.0,209.2553,209.4244,209.2255,209.305,4125.0
2023-04-05 12:50:00,210.5,210.5,210.3,210.43,2741.0,209.3647,209.3647,209.1658,209.2951,2741.0
2023-04-05 12:55:00,210.42,210.5,210.36,210.36,3475.0,209.2851,209.3647,209.2255,209.2255,3475.0
2023-04-05 13:00:00,210.25,210.39,209.99,210.34,6683.0,209.116,209.2553,208.8575,209.2056,6683.0
2023-04-05 13:05:00,210.39,210.49,210.3,210.32,2850.0,209.2553,209.3548,209.1658,209.1857,2850.0
2023-04-05 13:10:00,210.26,210.62,210.24,210.53,4942.0,209.126,209.4841,209.1061,209.3945,4942.0
2023-04-05 13:15:00,210.52,210.95,210.52,210.95,3500.0,209.3846,209.8123,209.3846,209.8123,3500.0
2023-04-05 13:20:00,211.0,211.05,210.84,210.93,4715.0,209.862,209.9117,209.7029,209.7924,4715.0
2023-04-05 13:25:00,210.94,211.15,210.93,211.03,3829.0,209.8023,210.0112,209.7924,209.8918,3829.0
2023-04-05 13:30:00,210.98,211.13,210.98,211.11,2500.0,209.8421,209.9913,209.8421,209.9714,2500.0
2023-04-05 13:35:00,211.0,211.31,211.0,211.27,4219.0,209.862,210.1703,209.862,210.1305,4219.0
2023-04-05 13:40:00,211.23,211.34,210.99,211.13,16100.0,210.0908,210.2002,209.8521,209.9913,16100.0
2023-04-05 13:45:00,211.11,211.11,210.95,211.0,2670.0,209.9714,209.9714,209.8123,209.862,2670.0
2023-04-05 13:50:00,211.02,211.36,211.02,211.25,5473.0,209.8819,210.2201,209.8819,210.1107,5473.0
2023-04-05 13:55:00,211.25,211.3,211.22,211.24,7062.0,210.1107,210.1604,210.0808,210.1007,7062.0
2023-04-05 14:00:00,211.2,211.44,211.2,211.36,7990.0,210.0609,210.2996,210.0609,210.2201,7990.0
2023-04-05 14:05:00,211.42,211.64,211.41,211.42,8028.0,210.2797,210.4986,210.2698,210.2797,8028.0
2023-04-05 14:10:00,211.44,211.6,211.31,211.52,5804.0,210.2996,210.4588,210.1703,210.3792,5804.0
2023-04-05 14:15:00,211.52,211.63,211.44,211.49,5487.0,210.3792,210.4886,210.2996,210.3494,5487.0
2023-04-05 14:20:00,211.44,211.48,211.1,211.13,4265.0,210.2996,210.3394,209.9615,209.9913,4265.0
2023-04-05 14:25:00,211.1,211.24,211.0,211.24,5600.0,209.9615,210.1007,209.862,210.1007,5600.0
2023-04-05 14:30:00,211.17,211.6,211.15,211.57,4961.0,210.0311,210.4588,210.0112,210.4289,4961.0
2023-04-05 14:35:00,211.5,211.8,211.48,211.77,6414.0,210.3593,210.6577,210.3394,210.6279,6414.0
2023-04-05 14:40:00,211.75,211.83,211.53,211.63,9082.0,210.608,210.6875,210.3891,210.4886,9082.0
2023-04-05 14:45:00,211.6,211.81,211.58,211.64,5860.0,210.4588,210.6676,210.4389,210.4986,5860.0
2023-04-05 14:50:00,211.6,211.89,211.6,211.86,6113.0,210.4588,210.7472,210.4588,210.7174,6113.0
2023-04-05 14:55:00,211.86,211.86,211.66,211.76,4902.0,210.7174,210.7174,210.5184,210.6179,4902.0
2023-04-05 15:00:00,211.73,211.73,211.49,211.64,5655.0,210.5881,210.5881,210.3494,210.4986,5655.0
2023-04-05 15:05:00,211.66,211.8,211.27,211.28,5835.0,210.5184,210.6577,210.1305,210.1405,5835.0
2023-04-05 15:10:00,211.31,211.31,210.86,210.87,3800.0,210.1703,210.1703,209.7228,209.7327,3800.0
2023-04-05 15:15:00,210.84,211.09,210.84,211.01,7101.0,209.7029,209.9515,209.7029,209.872,7101.0
2023-04-05 15:20:00,211.02,211.27,210.91,211.21,8901.0,209.8819,210.1305,209.7725,210.0709,8901.0
2023-04-05 15:25:00,211.13,211.18,210.62,210.65,20381.0,209.9913,210.041,209.4841,209.5139,20381.0
2023-04-05 15:30:00,210.67,210.77,210.39,210.64,14077.0,209.5338,209.6332,209.2553,209.5039,14077.0
2023-04-05 15:35:00,210.62,211.1,210.62,210.73,11057.0,209.4841,209.9615,209.4841,209.5935,11057.0
2023-04-05 15:40:00,210.69,211.09,210.62,211.08,9722.0,209.5537,209.9515,209.4841,209.9416,9722.0
2023-04-05 15:45:00,211.19,211.21,210.97,210.98,8699.0,210.051,210.0709,209.8322,209.8421,8699.0
2023-04-05 15:50:00,211.0,211.55,211.0,211.52,13140.0,209.862,210.409,209.862,210.3792,13140.0
2023-04-05 15:55:00,211.56,211.78,211.35,211.5,23152.0,210.419,210.6378,210.2101,210.3593,23152.0
2023-04-06 09:30:00,209.12,209.72,209.0,209.5,41631.0,207.9921,208.5889,207.8728,208.3701,41631.0
2023-04-06 09:35:00,209.5,209.5,208.68,208.79,33817.0,208.3701,208.3701,207.5545,207.6639,33817.0
2023-04-06 09:40:00,208.7,209.22,208.66,209.06,15712.0,207.5744,208.0916,207.5346,207.9325,15712.0
2023-04-06 09:45:00,209.16,209.25,208.7,209.25,7341.0,208.0319,208.1214,207.5744,208.1214,7341.0
2023-04-06 09:50:00,209.3,210.03,209.3,209.89,8758.0,208.1712,208.8972,208.1712,208.758,8758.0
2023-04-06 09:55:00,209.84,209.89,209.18,209.68,10038.0,208.7083,208.758,208.0518,208.5491,10038.0
2023-04-06 10:00:00,209.66,210.26,209.56,209.77,29722.0,208.5292,209.126,208.4298,208.6386,29722.0
2023-04-06 10:05:00,209.9,210.36,209.84,210.11,20140.0,208.7679,209.2255,208.7083,208.9768,20140.0
2023-04-06 10:10:00,210.11,210.74,210.0,210.54,21183.0,208.9768,209.6034,208.8674,209.4045,21183.0
2023-04-06 10:15:00,210.45,210.53,210.07,210.15,15901.0,209.315,209.3945,208.937,209.0166,15901.0
2023-04-06 10:20:00,210.17,210.38,210.02,210.28,6464.0,209.0365,209.2453,208.8873,209.1459,6464.0
2023-04-06 10:25:00,210.28,210.75,210.2,210.48,7693.0,209.1459,209.6134,209.0663,209.3448,7693.0
2023-04-06 10:30:00,210.52,211.32,210.52,211.0,25769.0,209.3846,210.1803,209.3846,209.862,25769.0
2023-04-06 10:35:00,210.99,211.26,210.66,210.66,13700.0,209.8521,210.1206,209.5238,209.5238,13700.0
2023-04-06 10:40:00,210.77,210.83,210.34,210.42,5674.0,209.6332,209.6929,209.2056,209.2851,5674.0
2023-04-06 10:45:00,210.52,210.94,210.52,210.72,5970.0,209.3846,209.8023,209.3846,209.5835,5970.0
2023-04-06 10:50:00,210.65,210.65,210.37,210.37,3500.0,209.5139,209.5139,209.2354,209.2354,3500.0
2023-04-06 10:55:00,210.4,210.49,210.19,210.29,7975.0,209.2652,209.3548,209.0564,209.1558,7975.0
2023-04-06 11:00:00,210.36,210.67,210.2,210.61,5452.0,209.2255,209.5338,209.0663,209.4741,5452.0
2023-04-06 11:05:00,210.67,211.05,210.67,210.67,7096.0,209.5338,209.9117,209.5338,209.5338,7096.0
2023-04-06 11:10:00,210.69,210.86,210.69,210.7,6040.0,209.5537,209.7228,209.5537,209.5636,6040.0
2023-04-06 11:15:00,210.75,210.81,210.63,210.79,3401.0,209.6134,209.673,209.494,209.6531,3401.0
2023-04-06 11:20:00,210.8,211.68,210.73,211.68,7283.0,209.6631,210.5383,209.5935,210.5383,7283.0
2023-04-06 11:25:00,211.68,211.68,211.21,211.54,3600.0,210.5383,210.5383,210.0709,210.3991,3600.0
2023-04-06 11:30:00,211.59,212.31,211.53,212.22,9134.0,210.4488,211.1649,210.3891,211.0754,9134.0
2023-04-06 11:35:00,212.23,212.53,212.11,212.52,7566.0,211.0854,211.3838,210.966,211.3738,7566.0
2023-04-06 11:40:00,212.53,213.16,212.53,213.16,19094.0,211.3838,212.0104,211.3838,212.0104,19094.0
2023-04-06 11:45:00,213.09,213.22,212.91,213.16,8046.0,211.9407,212.07,211.7617,212.0104,8046.0
2023-04-06 11:50:00,213.16,213.49,213.14,213.43,6916.0,212.0104,212.3386,211.9905,212.2789,6916.0
2023-04-06 11:55:00,213.42,213.67,213.31,213.34,6942.0,212.269,212.5176,212.1595,212.1894,6942.0
2023-04-06 12:00:00,213.4,213.64,213.31,213.64,13921.0,212.2491,212.4878,212.1595,212.4878,13921.0
2023-04-06 12:05:00,213.62,213.64,213.28,213.5,12309.0,212.4679,212.4878,212.1297,212.3485,12309.0
2023-04-06 12:10:00,213.48,213.48,213.0,213.0,8329.0,212.3286,212.3286,211.8512,211.8512,8329.0
2023-04-06 12:15:00,212.99,213.16,212.94,213.12,6698.0,211.8413,212.0104,211.7915,211.9706,6698.0
2023-04-06 12:20:00,213.19,213.72,213.18,213.63,6750.0,212.0402,212.5673,212.0302,212.4778,6750.0
2023-04-06 12:25:00,213.57,213.89,213.56,213.77,5264.0,212.4181,212.7364,212.4082,212.6171,5264.0
2023-04-06 12:30:00,213.8,214.15,213.75,213.94,5399.0,212.6469,212.995,212.5972,212.7861,5399.0
2023-04-06 12:35:00,213.88,213.91,213.6,213.61,4554.0,212.7265,212.7563,212.448,212.4579,4554.0
2023-04-06 12:40:00,213.62,213.79,213.49,213.75,3020.0,212.4679,212.637,212.3386,212.5972,3020.0
2023-04-06 12:45:00,213.67,213.87,213.65,213.8,6394.0,212.5176,212.7165,212.4977,212.6469,6394.0
2023-04-06 12:50:00,213.78,214.03,213.78,214.0,6384.0,212.627,212.8757,212.627,212.8458,6384.0
2023-04-06 12:55:00,214.0,214.0,213.56,213.7,4053.0,212.8458,212.8458,212.4082,212.5474,4053.0
2023-04-06 13:00:00,213.67,213.94,213.61,213.92,3225.0,212.5176,212.7861,212.4579,212.7663,3225.0
2023-04-06 13:05:00,213.97,214.42,213.97,214.4,5122.0,212.816,213.2636,212.816,213.2437,5122.0
2023-04-06 13:10:00,214.38,214.68,214.38,214.66,7632.0,213.2238,213.5222,213.2238,213.5023,7632.0
2023-04-06 13:15:00,214.65,215.03,214.64,214.9,9459.0,213.4923,213.8703,213.4824,213.741,9459.0
2023-04-06 13:20:00,214.91,215.27,214.91,215.07,15238.0,213.7509,214.109,213.7509,213.9101,15238.0
2023-04-06 13:25:00,215.08,215.21,214.91,214.93,12548.0,213.92,214.0493,213.7509,213.7708,12548.0
2023-04-06 13:30:00,214.94,215.1,214.91,214.99,7607.0,213.7808,213.9399,213.7509,213.8305,7607.0
2023-04-06 13:35:00,215.0,215.26,214.98,215.06,8319.0,213.8404,214.099,213.8205,213.9001,8319.0
2023-04-06 13:40:00,215.06,215.26,214.99,215.16,6760.0,213.9001,214.099,213.8305,213.9996,6760.0
2023-04-06 13:45:00,215.1,215.32,215.02,215.32,22958.0,213.9399,214.1587,213.8603,214.1587,22958.0
2023-04-06 13:50:00,215.34,215.88,215.32,215.61,11057.0,214.1786,214.7157,214.1587,214.4471,11057.0
2023-04-06 13:55:00,215.59,216.25,215.59,216.1,9762.0,214.4272,215.0837,214.4272,214.9345,9762.0
2023-04-06 14:00:00,216.2,216.6,216.16,216.19,10855.0,215.034,215.4318,214.9942,215.024,10855.0
2023-04-06 14:05:00,216.23,216.43,216.15,216.16,7846.0,215.0638,215.2627,214.9842,214.9942,7846.0
2023-04-06 14:10:00,216.16,216.27,215.99,216.27,6717.0,214.9942,215.1036,214.8251,215.1036,6717.0
2023-04-06 14:15:00,216.39,216.57,216.2,216.27,31600.0,215.2229,215.402,215.034,215.1036,31600.0
2023-04-06 14:20:00,216.27,216.57,215.98,216.57,8071.0,215.1036,215.402,214.8151,215.402,8071.0
2023-04-06 14:25:00,216.58,216.9,216.49,216.83,12254.0,215.4119,215.7302,215.3224,215.6606,12254.0
2023-04-06 14:30:00,216.85,216.92,216.31,216.5,7166.0,215.6805,215.7501,215.1434,215.3323,7166.0
2023-04-06 14:35:00,216.51,216.57,216.24,216.24,13964.0,215.3423,215.402,215.0737,215.0737,13964.0
2023-04-06 14:40:00,216.25,216.45,216.18,216.42,7607.0,215.0837,215.2826,215.0141,215.2528,7607.0
2023-04-06 14:45:00,216.42,216.42,215.9,215.94,22719.0,215.2528,215.2528,214.7356,214.7754,22719.0
2023-04-06 14:50:00,215.91,216.14,215.91,216.02,6994.0,214.7455,214.9743,214.7455,214.8549,6994.0
2023-04-06 14:55:00,216.01,216.04,215.85,215.87,7279.0,214.845,214.8748,214.6858,214.7057,7279.0
2023-04-06 15:00:00,215.87,216.12,215.84,216.05,5538.0,214.7057,214.9544,214.6759,214.8848,5538.0
2023-04-06 15:05:00,216.13,216.22,216.03,216.09,6854.0,214.9643,215.0539,214.8649,214.9246,6854.0
2023-04-06 15:10:00,216.12,216.27,215.89,216.27,19838.0,214.9544,215.1036,214.7256,215.1036,19838.0
2023-04-06 15:15:00,216.32,216.32,215.81,215.93,10920.0,215.1533,215.1533,214.6461,214.7654,10920.0
2023-04-06 15:20:00,215.93,216.26,215.85,216.23,9560.0,214.7654,215.0936,214.6858,215.0638,9560.0
2023-04-06 15:25:00,216.24,216.35,216.15,216.23,7737.0,215.0737,215.1832,214.9842,215.0638,7737.0
2023-04-06 15:30:00,216.4,216.91,216.35,216.87,16145.0,215.2329,215.7401,215.1832,215.7003,16145.0
2023-04-06 15:35:00,216.94,216.94,216.62,216.68,12354.0,215.77,215.77,215.4517,215.5114,12354.0
2023-04-06 15:40:00,216.68,216.72,216.38,216.54,8971.0,215.5114,215.5512,215.213,215.3721,8971.0
2023-04-06 15:45:00,216.54,216.55,216.07,216.09,10563.0,215.3721,215.3821,214.9047,214.9246,10563.0
2023-04-06 15:50:00,216.13,216.17,215.77,215.93,32053.0,214.9643,215.0041,214.6063,214.7654,32053.0
2023-04-06 15:55:00,215.93,216.41,215.93,216.11,43385.0,214.7654,215.2428,214.7654,214.9444,43385.0
2023-04-10 09:30:00,214.7,214.7,213.37,213.51,16095.0,213.542,213.542,212.2192,212.3585,16095.0
2023-04-10 09:35:00,213.55,213.55,212.77,212.9,9753.0,212.3983,212.3983,211.6225,211.7518,9753.0
2023-04-10 09:40:00,212.77,212.77,211.85,211.97,15932.0,211.6225,211.6225,210.7074,210.8268,15932.0
2023-04-10 09:45:00,212.09,212.11,211.16,211.65,10174.0,210.9461,210.966,210.0211,210.5085,10174.0
2023-04-10 09:50:00,211.59,211.69,210.73,211.23,9292.0,210.4488,210.5483,209.5935,210.0908,9292.0
2023-04-10 09:55:00,211.5,211.63,211.24,211.49,8644.0,210.3593,210.4886,210.1007,210.3494,8644.0
2023-04-10 10:00:00,211.42,211.42,210.69,210.92,16713.0,210.2797,210.2797,209.5537,209.7824,16713.0
2023-04-10 10:05:00,211.03,211.32,210.69,211.29,15561.0,209.8918,210.1803,209.5537,210.1504,15561.0
2023-04-10 10:10:00,211.33,211.64,211.27,211.27,12082.0,210.1902,210.4986,210.1305,210.1305,12082.0
2023-04-10 10:15:00,211.3,211.92,211.24,211.59,10117.0,210.1604,210.777,210.1007,210.4488,10117.0
2023-04-10 10:20:00,211.63,211.69,211.4,211.62,7945.0,210.4886,210.5483,210.2598,210.4787,7945.0
2023-04-10 10:25:00,211.64,211.84,211.07,211.14,6700.0,210.4986,210.6975,209.9316,210.0012,6700.0
2023-04-10 10:30:00,211.2,211.58,211.13,211.58,8269.0,210.0609,210.4389,209.9913,210.4389,8269.0
2023-04-10 10:35:00,211.59,212.13,211.58,212.06,6646.0,210.4488,210.9859,210.4389,210.9163,6646.0
2023-04-10 10:40:00,212.09,212.61,212.04,212.59,7414.0,210.9461,211.4633,210.8964,211.4434,7414.0
2023-04-10 10:45:00,212.57,212.7,212.28,212.61,7108.0,211.4235,211.5528,211.1351,211.4633,7108.0
2023-04-10 10:50:00,212.54,212.54,212.32,212.44,4618.0,211.3937,211.3937,211.1749,211.2942,4618.0
2023-04-10 10:55:00,212.43,212.8,212.11,212.11,10336.0,211.2843,211.6523,210.966,210.966,10336.0
2023-04-10 11:00:00,212.2,212.66,212.11,212.35,19156.0,211.0555,211.5131,210.966,211.2047,19156.0
2023-04-10 11:05:00,212.49,212.63,212.49,212.53,4944.0,211.344,211.4832,211.344,211.3838,4944.0
2023-04-10 11:10:00,212.5,212.81,212.5,212.81,4625.0,211.3539,211.6622,211.3539,211.6622,4625.0
2023-04-10 11:15:00,212.83,212.86,212.53,212.56,4280.0,211.6821,211.712,211.3838,211.4136,4280.0
2023-04-10 11:20:00,212.5,212.87,212.49,212.65,3595.0,211.3539,211.7219,211.344,211.5031,3595.0
2023-04-10 11:25:00,212.6,212.7,212.48,212.52,5552.0,211.4534,211.5528,211.334,211.3738,5552.0
2023-04-10 11:30:00,212.58,212.83,212.54,212.78,5338.0,211.4335,211.6821,211.3937,211.6324,5338.0
2023-04-10 11:35:00,212.75,213.16,212.75,213.12,8396.0,211.6026,212.0104,211.6026,211.9706,8396.0
2023-04-10 11:40:00,213.2,213.3,213.02,213.3,4017.0,212.0501,212.1496,211.8711,212.1496,4017.0
2023-04-10 11:45:00,213.29,213.3,212.97,213.0,4339.0,212.1397,212.1496,211.8214,211.8512,4339.0
2023-04-10 11:50:00,212.84,213.1,212.82,212.88,2900.0,211.6921,211.9507,211.6722,211.7319,2900.0
2023-04-10 11:55:00,212.85,212.88,212.69,212.71,2327.0,211.702,211.7319,211.5429,211.5628,2327.0
2023-04-10 12:00:00,212.77,212.77,212.31,212.32,3713.0,211.6225,211.6225,211.1649,211.1749,3713.0
2023-04-10 12:05:00,212.35,212.56,212.07,212.56,5170.0,211.2047,211.4136,210.9262,211.4136,5170.0
2023-04-10 12:10:00,212.53,212.71,212.52,212.52,3776.0,211.3838,211.5628,211.3738,211.3738,3776.0
2023-04-10 12:15:00,212.55,212.77,212.55,212.72,2400.0,211.4036,211.6225,211.4036,211.5727,2400.0
2023-04-10 12:20:00,212.84,212.94,212.72,212.86,2624.0,211.6921,211.7915,211.5727,211.712,2624.0
2023-04-10 12:25:00,212.79,212.93,212.75,212.87,2336.0,211.6424,211.7816,211.6026,211.7219,2336.0
2023-04-10 12:30:00,212.86,213.1,212.86,212.95,3800.0,211.712,211.9507,211.712,211.8015,3800.0
2023-04-10 12:35:00,212.96,213.81,212.96,213.79,3771.0,211.8114,212.6568,211.8114,212.637,3771.0
2023-04-10 12:40:00,213.82,214.0,213.62,213.66,5800.0,212.6668,212.8458,212.4679,212.5077,5800.0
2023-04-10 12:45:00,213.66,213.85,213.57,213.81,3833.0,212.5077,212.6966,212.4181,212.6568,3833.0
2023-04-10 12:50:00,213.83,213.84,213.6,213.6,2029.0,212.6767,212.6867,212.448,212.448,2029.0
2023-04-10 12:55:00,213.63,214.0,213.63,213.95,2066.0,212.4778,212.8458,212.4778,212.7961,2066.0
2023-04-10 13:00:00,214.0,214.34,214.0,214.27,5009.0,212.8458,213.184,212.8458,213.1144,5009.0
2023-04-10 13:05:00,214.27,214.27,213.99,214.03,6720.0,213.1144,213.1144,212.8359,212.8757,6720.0
2023-04-10 13:10:00,214.0,214.25,213.98,214.09,3800.0,212.8458,213.0945,212.8259,212.9353,3800.0
2023-04-10 13:15:00,214.08,214.11,213.95,213.96,4011.0,212.9254,212.9552,212.7961,212.806,4011.0
2023-04-10 13:20:00,213.95,214.1,213.85,213.92,4411.0,212.7961,212.9453,212.6966,212.7663,4411.0
2023-04-10 13:25:00,213.96,214.29,213.96,214.26,2700.0,212.806,213.1343,212.806,213.1044,2700.0
2023-04-10 13:30:00,214.21,214.29,214.16,214.19,4400.0,213.0547,213.1343,213.005,213.0348,4400.0
2023-04-10 13:35:00,214.27,214.29,214.02,214.08,4722.0,213.1144,213.1343,212.8657,212.9254,4722.0
2023-04-10 13:40:00,214.07,214.09,213.89,214.06,3875.0,212.9154,212.9353,212.7364,212.9055,3875.0
2023-04-10 13:45:00,214.09,214.28,214.09,214.16,4400.0,212.9353,213.1243,212.9353,213.005,4400.0
2023-04-10 13:50:00,214.19,214.5,214.19,214.33,3678.0,213.0348,213.3431,213.0348,213.174,3678.0
2023-04-10 13:55:00,214.21,214.56,214.15,214.5,2400.0,213.0547,213.4028,212.995,213.3431,2400.0
2023-04-10 14:00:00,214.51,214.87,214.47,214.82,2930.0,213.3531,213.7111,213.3133,213.6614,2930.0
2023-04-10 14:05:00,214.9,215.02,214.9,214.96,7387.0,213.741,213.8603,213.741,213.8006,7387.0
2023-04-10 14:10:00,214.87,215.14,214.87,215.05,7170.0,213.7111,213.9797,213.7111,213.8902,7170.0
2023-04-10 14:15:00,215.03,215.15,214.93,215.02,3997.0,213.8703,213.9896,213.7708,213.8603,3997.0
2023-04-10 14:20:00,215.03,215.16,215.03,215.09,3224.0,213.8703,213.9996,213.8703,213.9299,3224.0
2023-04-10 14:25:00,215.06,215.07,214.92,215.0,2001.0,213.9001,213.9101,213.7609,213.8404,2001.0
2023-04-10 14:30:00,215.0,215.28,214.94,215.15,5075.0,213.8404,214.1189,213.7808,213.9896,5075.0
2023-04-10 14:35:00,215.19,215.22,215.04,215.1,2333.0,214.0294,214.0592,213.8802,213.9399,2333.0
2023-04-10 14:40:00,215.12,215.14,214.73,214.84,5076.0,213.9598,213.9797,213.5719,213.6813,5076.0
2023-04-10 14:45:00,214.85,215.04,214.76,214.85,4001.0,213.6912,213.8802,213.6017,213.6912,4001.0
2023-04-10 14:50:00,214.93,215.34,214.91,215.33,3000.0,213.7708,214.1786,213.7509,214.1687,3000.0
2023-04-10 14:55:00,215.3,215.6,215.3,215.54,4900.0,214.1388,214.4372,214.1388,214.3775,4900.0
2023-04-10 15:00:00,215.56,215.61,215.11,215.13,1900.0,214.3974,214.4471,213.9498,213.9697,1900.0
2023-04-10 15:05:00,215.14,215.2,214.91,215.02,5064.0,213.9797,214.0394,213.7509,213.8603,5064.0
2023-04-10 15:10:00,215.05,215.09,214.64,214.7,9746.0,213.8902,213.9299,213.4824,213.542,9746.0
2023-04-10 15:15:00,214.72,214.9,214.68,214.89,12371.0,213.5619,213.741,213.5222,213.731,12371.0
2023-04-10 15:20:00,214.88,214.9,214.5,214.58,6080.0,213.7211,213.741,213.3431,213.4227,6080.0
2023-04-10 15:25:00,214.6,214.67,214.49,214.59,8525.0,213.4426,213.5122,213.3332,213.4326,8525.0
2023-04-10 15:30:00,214.6,214.63,214.41,214.47,9714.0,213.4426,213.4724,213.2536,213.3133,9714.0
2023-04-10 15:35:00,214.41,214.57,214.41,214.57,5290.0,213.2536,213.4128,213.2536,213.4128,5290.0
2023-04-10 15:40:00,214.6,214.74,214.4,214.42,8507.0,213.4426,213.5818,213.2437,213.2636,8507.0
2023-04-10 15:45:00,214.37,214.58,214.15,214.56,11619.0,213.2138,213.4227,212.995,213.4028,11619.0
2023-04-10 15:50:00,214.58,214.94,214.48,214.78,12848.0,213.4227,213.7808,213.3232,213.6216,12848.0
2023-04-10 15:55:00,214.83,215.04,214.68,214.75,33440.0,213.6713,213.8802,213.5222,213.5918,33440.0
2023-04-11 09:30:00,215.48,215.9,215.2,215.8,43887.0,214.3178,214.7356,214.0394,214.6361,43887.0
2023-04-11 09:35:00,215.85,216.02,214.48,214.8,26252.0,214.6858,214.8549,213.3232,213.6415,26252.0
2023-04-11 09:40:00,214.85,215.41,214.47,215.35,19893.0,213.6912,214.2482,213.3133,214.1885,19893.0
2023-04-11 09:45:00,215.37,215.57,214.98,214.98,26216.0,214.2084,214.4074,213.8205,213.8205,26216.0
2023-04-11 09:50:00,215.02,215.5,215.02,215.5,34762.0,213.8603,214.3377,213.8603,214.3377,34762.0
2023-04-11 09:55:00,215.5,215.78,215.32,215.37,43459.0,214.3377,214.6162,214.1587,214.2084,43459.0
2023-04-11 10:00:00,215.37,215.47,214.93,215.34,28827.0,214.2084,214.3079,213.7708,214.1786,28827.0
2023-04-11 10:05:00,215.32,215.32,214.97,215.03,11795.0,214.1587,214.1587,213.8106,213.8703,11795.0
2023-04-11 10:10:00,215.01,215.03,214.03,214.21,9066.0,213.8504,213.8703,212.8757,213.0547,9066.0
2023-04-11 10:15:00,214.22,214.84,213.86,214.83,12920.0,213.0646,213.6813,212.7066,213.6713,12920.0
2023-04-11 10:20:00,215.0,215.39,214.94,215.1,19222.0,213.8404,214.2283,213.7808,213.9399,19222.0
2023-04-11 10:25:00,215.12,215.76,214.93,215.69,42596.0,213.9598,214.5963,213.7708,214.5267,42596.0
2023-04-11 10:30:00,215.67,215.67,215.04,215.05,24022.0,214.5068,214.5068,213.8802,213.8902,24022.0
2023-04-11 10:35:00,215.05,215.29,214.93,215.13,35436.0,213.8902,214.1289,213.7708,213.9697,35436.0
2023-04-11 10:40:00,215.11,215.58,214.83,214.84,14145.0,213.9498,214.4173,213.6713,213.6813,14145.0
2023-04-11 10:45:00,214.8,215.04,214.58,215.02,36771.0,213.6415,213.8802,213.4227,213.8603,36771.0
2023-04-11 10:50:00,215.23,215.23,214.8,215.02,10737.0,214.0692,214.0692,213.6415,213.8603,10737.0
2023-04-11 10:55:00,215.0,215.13,214.36,214.45,9903.0,213.8404,213.9697,213.2039,213.2934,9903.0
2023-04-11 11:00:00,214.38,214.74,214.14,214.65,9300.0,213.2238,213.5818,212.9851,213.4923,9300.0
2023-04-11 11:05:00,214.69,215.02,214.68,214.89,7876.0,213.5321,213.8603,213.5222,213.731,7876.0
2023-04-11 11:10:00,214.89,215.27,214.78,215.23,11277.0,213.731,214.109,213.6216,214.0692,11277.0
2023-04-11 11:15:00,215.22,215.3,214.98,215.26,16044.0,214.0592,214.1388,213.8205,214.099,16044.0
2023-04-11 11:20:00,215.3,215.4,215.18,215.34,8789.0,214.1388,214.2383,214.0195,214.1786,8789.0
2023-04-11 11:25:00,215.27,215.31,214.71,214.71,4032.0,214.109,214.1488,213.552,213.552,4032.0
2023-04-11 11:30:00,214.64,215.09,214.64,215.06,6118.0,213.4824,213.9299,213.4824,213.9001,6118.0
2023-04-11 11:35:00,215.02,215.09,214.52,215.07,12292.0,213.8603,213.9299,213.363,213.9101,12292.0
2023-04-11 11:40:00,215.09,215.2,214.83,214.89,5113.0,213.9299,214.0394,213.6713,213.731,5113.0
2023-04-11 11:45:00,214.88,215.01,214.75,214.93,9412.0,213.7211,213.8504,213.5918,213.7708,9412.0
2023-04-11 11:50:00,214.92,215.0,214.75,214.88,4598.0,213.7609,213.8404,213.5918,213.7211,4598.0
2023-04-11 11:55:00,214.9,214.93,214.73,214.9,5200.0,213.741,213.7708,213.5719,213.741,5200.0
2023-04-11 12:00:00,214.83,214.94,214.79,214.83,3301.0,213.6713,213.7808,213.6316,213.6713,3301.0
2023-04-11 12:05:00,214.87,214.87,214.57,214.85,10034.0,213.7111,213.7111,213.4128,213.6912,10034.0
2023-04-11 12:10:00,214.83,214.95,214.83,214.83,5863.0,213.6713,213.7907,213.6713,213.6713,5863.0
2023-04-11 12:15:00,214.73,214.73,214.49,214.61,6946.0,213.5719,213.5719,213.3332,213.4525,6946.0
2023-04-11 12:20:00,214.6,214.63,214.35,214.36,7138.0,213.4426,213.4724,213.1939,213.2039,7138.0
2023-04-11 12:25:00,214.33,214.51,214.27,214.32,4831.0,213.174,213.3531,213.1144,213.1641,4831.0
2023-04-11 12:30:00,214.39,214.56,214.32,214.34,8469.0,213.2337,213.4028,213.1641,213.184,8469.0
2023-04-11 12:35:00,214.25,214.27,213.91,214.01,9759.0,213.0945,213.1144,212.7563,212.8558,9759.0
2023-04-11 12:40:00,214.03,214.3,214.01,214.27,6950.0,212.8757,213.1442,212.8558,213.1144,6950.0
2023-04-11 12:45:00,214.34,214.54,214.29,214.44,5415.0,213.184,213.3829,213.1343,213.2835,5415.0
2023-04-11 12:50:00,214.47,214.64,214.45,214.6,8069.0,213.3133,213.4824,213.2934,213.4426,8069.0
2023-04-11 12:55:00,214.61,214.8,214.57,214.73,7952.0,213.4525,213.6415,213.4128,213.5719,7952.0
2023-04-11 13:00:00,214.75,214.8,214.67,214.72,17134.0,213.5918,213.6415,213.5122,213.5619,17134.0
2023-04-11 13:05:00,214.74,214.85,214.66,214.66,10928.0,213.5818,213.6912,213.5023,213.5023,10928.0
2023-04-11 13:10:00,214.64,214.68,214.29,214.29,12025.0,213.4824,213.5222,213.1343,213.1343,12025.0
2023-04-11 13:15:00,214.24,214.38,214.23,214.28,7524.0,213.0845,213.2238,213.0746,213.1243,7524.0
2023-04-11 13:20:00,214.28,214.35,214.24,214.29,7008.0,213.1243,213.1939,213.0845,213.1343,7008.0
2023-04-11 13:25:00,214.3,214.4,214.26,214.38,6626.0,213.1442,213.2437,213.1044,213.2238,6626.0
2023-04-11 13:30:00,214.41,214.68,214.38,214.54,7175.0,213.2536,213.5222,213.2238,213.3829,7175.0
2023-04-11 13:35:00,214.5,214.68,214.39,214.65,4070.0,213.3431,213.5222,213.2337,213.4923,4070.0
2023-04-11 13:40:00,214.65,214.7,214.62,214.68,18808.0,213.4923,213.542,213.4625,213.5222,18808.0
2023-04-11 13:45:00,214.69,214.9,214.67,214.85,34168.0,213.5321,213.741,213.5122,213.6912,34168.0
2023-04-11 13:50:00,214.87,214.97,214.68,214.96,5442.0,213.7111,213.8106,213.5222,213.8006,5442.0
2023-04-11 13:55:00,214.87,214.89,214.78,214.89,4375.0,213.7111,213.731,213.6216,213.731,4375.0
2023-04-11 14:00:00,214.81,214.9,214.66,214.71,34305.0,213.6515,213.741,213.5023,213.552,34305.0
2023-04-11 14:05:00,214.73,214.8,214.56,214.8,4521.0,213.5719,213.6415,213.4028,213.6415,4521.0
2023-04-11 14:10:00,214.78,214.93,214.69,214.86,7059.0,213.6216,213.7708,213.5321,213.7012,7059.0
2023-04-11 14:15:00,214.84,214.9,214.77,214.83,17017.0,213.6813,213.741,213.6117,213.6713,17017.0
2023-04-11 14:20:00,214.83,215.1,214.8,214.99,15126.0,213.6713,213.9399,213.6415,213.8305,15126.0
2023-04-11 14:25:00,214.99,215.15,214.99,215.15,11750.0,213.8305,213.9896,213.8305,213.9896,11750.0
2023-04-11 14:30:00,215.15,215.2,214.92,214.95,16494.0,213.9896,214.0394,213.7609,213.7907,16494.0
2023-04-11 14:35:00,215.01,215.02,214.93,214.99,3972.0,213.8504,213.8603,213.7708,213.8305,3972.0
2023-04-11 14:40:00,215.0,215.1,214.91,214.91,8745.0,213.8404,213.9399,213.7509,213.7509,8745.0
2023-04-11 14:45:00,214.88,214.94,214.74,214.74,6082.0,213.7211,213.7808,213.5818,213.5818,6082.0
2023-04-11 14:50:00,214.67,214.67,214.38,214.44,3921.0,213.5122,213.5122,213.2238,213.2835,3921.0
2023-04-11 14:55:00,214.44,214.74,214.44,214.7,2777.0,213.2835,213.5818,213.2835,213.542,2777.0
2023-04-11 15:00:00,214.68,214.75,214.66,214.7,4896.0,213.5222,213.5918,213.5023,213.542,4896.0
2023-04-11 15:05:00,214.69,214.7,214.53,214.7,13939.0,213.5321,213.542,213.373,213.542,13939.0
2023-04-11 15:10:00,214.7,214.8,214.69,214.74,9290.0,213.542,213.6415,213.5321,213.5818,9290.0
2023-04-11 15:15:00,214.74,214.83,214.73,214.8,5601.0,213.5818,213.6713,213.5719,213.6415,5601.0
2023-04-11 15:20:00,214.78,214.93,214.7,214.83,10612.0,213.6216,213.7708,213.542,213.6713,10612.0
2023-04-11 15:25:00,214.83,214.87,214.63,214.84,9186.0,213.6713,213.7111,213.4724,213.6813,9186.0
2023-04-11 15:30:00,214.83,214.84,214.56,214.56,6355.0,213.6713,213.6813,213.4028,213.4028,6355.0
2023-04-11 15:35:00,214.48,214.57,214.1,214.12,13099.0,213.3232,213.4128,212.9453,212.9652,13099.0
2023-04-11 15:40:00,214.02,214.14,213.95,213.98,6300.0,212.8657,212.9851,212.7961,212.8259,6300.0
2023-04-11 15:45:00,213.96,214.06,213.85,213.91,5714.0,212.806,212.9055,212.6966,212.7563,5714.0
2023-04-11 15:50:00,213.84,213.84,213.43,213.73,16900.0,212.6867,212.6867,212.2789,212.5773,16900.0
2023-04-11 15:55:00,213.71,213.86,213.46,213.85,38392.0,212.5574,212.7066,212.3087,212.6966,38392.0
2023-04-12 09:30:00,214.56,216.44,214.4,215.62,44124.0,213.4028,215.2727,213.2437,214.4571,44124.0
2023-04-12 09:35:00,215.5,215.88,215.26,215.46,16152.0,214.3377,214.7157,214.099,214.298,16152.0
2023-04-12 09:40:00,215.47,215.56,214.62,214.75,17472.0,214.3079,214.3974,213.4625,213.5918,17472.0
2023-04-12 09:45:00,214.75,214.75,212.81,213.43,45187.0,213.5918,213.5918,211.6622,212.2789,45187.0
2023-04-12 09:50:00,213.42,213.66,213.32,213.53,9363.0,212.269,212.5077,212.1695,212.3784,9363.0
2023-04-12 09:55:00,213.53,213.87,213.46,213.5,12726.0,212.3784,212.7165,212.3087,212.3485,12726.0
2023-04-12 10:00:00,213.5,213.94,213.0,213.9,14508.0,212.3485,212.7861,211.8512,212.7464,14508.0
2023-04-12 10:05:00,213.94,214.53,213.75,214.4,17625.0,212.7861,213.373,212.5972,213.2437,17625.0
2023-04-12 10:10:00,214.4,215.25,214.4,214.99,39349.0,213.2437,214.0891,213.2437,213.8305,39349.0
2023-04-12 10:15:00,214.99,214.99,214.31,214.38,33850.0,213.8305,213.8305,213.1542,213.2238,33850.0
2023-04-12 10:20:00,214.5,215.13,214.46,214.83,62192.0,213.3431,213.9697,213.3033,213.6713,62192.0
2023-04-12 10:25:00,214.72,215.23,214.58,215.23,17658.0,213.5619,214.0692,213.4227,214.0692,17658.0
2023-04-12 10:30:00,215.25,215.42,214.64,214.64,9639.0,214.0891,214.2582,213.4824,213.4824,9639.0
2023-04-12 10:35:00,214.58,214.59,213.95,213.98,6929.0,213.4227,213.4326,212.7961,212.8259,6929.0
2023-04-12 10:40:00,213.94,214.41,213.94,214.2,3400.0,212.7861,213.2536,212.7861,213.0447,3400.0
2023-04-12 10:45:00,214.14,214.39,213.98,214.38,5594.0,212.9851,213.2337,212.8259,213.2238,5594.0
2023-04-12 10:50:00,214.37,214.6,213.85,213.93,3504.0,213.2138,213.4426,212.6966,212.7762,3504.0
2023-04-12 10:55:00,213.92,213.92,213.44,213.63,12205.0,212.7663,212.7663,212.2888,212.4778,12205.0
2023-04-12 11:00:00,213.63,213.66,213.39,213.54,4000.0,212.4778,212.5077,212.2391,212.3883,4000.0
2023-04-12 11:05:00,213.58,213.73,213.16,213.23,5109.0,212.4281,212.5773,212.0104,212.08,5109.0
2023-04-12 11:10:00,213.28,213.28,212.6,212.68,9081.0,212.1297,212.1297,211.4534,211.5329,9081.0
2023-04-12 11:15:00,212.71,213.33,212.71,213.2,6300.0,211.5628,212.1794,211.5628,212.0501,6300.0
2023-04-12 11:20:00,213.2,213.53,213.15,213.38,4200.0,212.0501,212.3784,212.0004,212.2292,4200.0
2023-04-12 11:25:00,213.4,213.83,213.38,213.83,5800.0,212.2491,212.6767,212.2292,212.6767,5800.0
2023-04-12 11:30:00,213.85,214.34,213.76,214.27,11422.0,212.6966,213.184,212.6071,213.1144,11422.0
2023-04-12 11:35:00,214.29,214.54,214.15,214.52,10771.0,213.1343,213.3829,212.995,213.363,10771.0
2023-04-12 11:40:00,214.62,215.35,214.59,215.29,13858.0,213.4625,214.1885,213.4326,214.1289,13858.0
2023-04-12 11:45:00,215.22,215.84,215.22,215.83,14002.0,214.0592,214.6759,214.0592,214.666,14002.0
2023-04-12 11:50:00,215.88,215.89,215.6,215.75,9267.0,214.7157,214.7256,214.4372,214.5864,9267.0
2023-04-12 11:55:00,215.77,216.26,215.77,216.01,14447.0,214.6063,215.0936,214.6063,214.845,14447.0
2023-04-12 12:00:00,216.04,216.23,215.99,216.09,8656.0,214.8748,215.0638,214.8251,214.9246,8656.0
2023-04-12 12:05:00,216.05,216.38,216.01,216.28,3928.0,214.8848,215.213,214.845,215.1135,3928.0
2023-04-12 12:10:00,216.23,216.27,215.93,215.93,3573.0,215.0638,215.1036,214.7654,214.7654,3573.0
2023-04-12 12:15:00,215.87,215.92,215.59,215.78,7919.0,214.7057,214.7555,214.4272,214.6162,7919.0
2023-04-12 12:20:00,215.79,216.01,215.75,215.87,11939.0,214.6262,214.845,214.5864,214.7057,11939.0
2023-04-12 12:25:00,215.88,216.23,215.8,215.81,8895.0,214.7157,215.0638,214.6361,214.6461,8895.0
2023-04-12 12:30:00,215.73,215.95,215.71,215.93,6241.0,214.5665,214.7853,214.5466,214.7654,6241.0
2023-04-12 12:35:00,215.92,216.06,215.64,215.89,6216.0,214.7555,214.8947,214.477,214.7256,6216.0
2023-04-12 12:40:00,215.98,215.99,215.53,215.65,6392.0,214.8151,214.8251,214.3676,214.4869,6392.0
2023-04-12 12:45:00,215.54,215.95,215.54,215.59,11307.0,214.3775,214.7853,214.3775,214.4272,11307.0
2023-04-12 12:50:00,215.62,215.85,215.45,215.81,3935.0,214.4571,214.6858,214.288,214.6461,3935.0
2023-04-12 12:55:00,215.86,216.0,215.86,215.94,8401.0,214.6958,214.835,214.6958,214.7754,8401.0
2023-04-12 13:00:00,215.98,216.02,215.51,215.68,6185.0,214.8151,214.8549,214.3477,214.5168,6185.0
2023-04-12 13:05:00,215.73,216.0,215.73,215.89,4916.0,214.5665,214.835,214.5665,214.7256,4916.0
2023-04-12 13:10:00,215.92,216.32,215.91,216.3,6320.0,214.7555,215.1533,214.7455,215.1334,6320.0
2023-04-12 13:15:00,216.32,216.37,216.19,216.37,4815.0,215.1533,215.203,215.024,215.203,4815.0
2023-04-12 13:20:00,216.36,216.42,216.11,216.27,13358.0,215.1931,215.2528,214.9444,215.1036,13358.0
2023-04-12 13:25:00,216.28,216.65,216.27,216.41,4107.0,215.1135,215.4815,215.1036,215.2428,4107.0
2023-04-12 13:30:00,216.57,216.83,216.55,216.76,4987.0,215.402,215.6606,215.3821,215.5909,4987.0
2023-04-12 13:35:00,216.7,216.7,216.34,216.46,4213.0,215.5313,215.5313,215.1732,215.2926,4213.0
2023-04-12 13:40:00,216.46,216.54,216.16,216.19,2599.0,215.2926,215.3721,214.9942,215.024,2599.0
2023-04-12 13:45:00,216.14,216.34,216.03,216.18,3033.0,214.9743,215.1732,214.8649,215.0141,3033.0
2023-04-12 13:50:00,216.11,216.19,216.0,216.0,5308.0,214.9444,215.024,214.835,214.835,5308.0
2023-04-12 13:55:00,215.95,216.19,215.93,216.12,3919.0,214.7853,215.024,214.7654,214.9544,3919.0
2023-04-12 14:00:00,215.99,216.65,215.78,216.61,6018.0,214.8251,215.4815,214.6162,215.4417,6018.0
2023-04-12 14:05:00,216.54,216.8,216.06,216.19,3185.0,215.3721,215.6307,214.8947,215.024,3185.0
2023-04-12 14:10:00,216.16,216.53,215.97,216.53,3651.0,214.9942,215.3622,214.8052,215.3622,3651.0
2023-04-12 14:15:00,216.55,216.55,216.34,216.47,2045.0,215.3821,215.3821,215.1732,215.3025,2045.0
2023-04-12 14:20:00,216.5,216.62,216.1,216.13,2787.0,215.3323,215.4517,214.9345,214.9643,2787.0
2023-04-12 14:25:00,216.13,216.2,215.37,215.52,12102.0,214.9643,215.034,214.2084,214.3576,12102.0
2023-04-12 14:30:00,215.49,215.51,214.8,215.02,5021.0,214.3278,214.3477,213.6415,213.8603,5021.0
2023-04-12 14:35:00,214.95,215.31,214.67,214.67,6995.0,213.7907,214.1488,213.5122,213.5122,6995.0
2023-04-12 14:40:00,214.51,214.83,214.38,214.79,5194.0,213.3531,213.6713,213.2238,213.6316,5194.0
2023-04-12 14:45:00,214.95,215.01,214.68,214.73,28187.0,213.7907,213.8504,213.5222,213.5719,28187.0
2023-04-12 14:50:00,214.75,215.07,214.71,214.95,3299.0,213.5918,213.9101,213.552,213.7907,3299.0
2023-04-12 14:55:00,214.94,215.21,214.94,215.08,3025.0,213.7808,214.0493,213.7808,213.92,3025.0
2023-04-12 15:00:00,215.01,215.41,214.81,214.93,5048.0,213.8504,214.2482,213.6515,213.7708,5048.0
2023-04-12 15:05:00,214.98,215.33,214.98,215.22,4088.0,213.8205,214.1687,213.8205,214.0592,4088.0
2023-04-12 15:10:00,215.22,215.22,214.57,214.57,3275.0,214.0592,214.0592,213.4128,213.4128,3275.0
2023-04-12 15:15:00,214.47,214.47,214.12,214.2,8220.0,213.3133,213.3133,212.9652,213.0447,8220.0
2023-04-12 15:20:00,214.15,214.39,214.04,214.2,7060.0,212.995,213.2337,212.8856,213.0447,7060.0
2023-04-12 15:25:00,214.21,214.3,214.0,214.2,6079.0,213.0547,213.1442,212.8458,213.0447,6079.0
2023-04-12 15:30:00,214.18,214.6,214.1,214.45,6246.0,213.0249,213.4426,212.9453,213.2934,6246.0
2023-04-12 15:35:00,214.45,214.72,214.45,214.72,4061.0,213.2934,213.5619,213.2934,213.5619,4061.0
2023-04-12 15:40:00,214.73,214.73,214.46,214.64,4323.0,213.5719,213.5719,213.3033,213.4824,4323.0
2023-04-12 15:45:00,214.63,214.87,214.36,214.39,4716.0,213.4724,213.7111,213.2039,213.2337,4716.0
2023-04-12 15:50:00,214.33,214.89,214.33,214.64,12755.0,213.174,213.731,213.174,213.4824,12755.0
2023-04-12 15:55:00,214.52,214.69,213.93,214.07,29505.0,213.363,213.5321,212.7762,212.9154,29505.0
2023-04-13 09:30:00,215.7,218.11,215.7,218.1,38811.0,214.5367,216.9337,214.5367,216.9237,38811.0
2023-04-13 09:35:00,218.09,219.1,218.0,218.62,60854.0,216.9138,217.9183,216.8243,217.4409,60854.0
2023-04-13 09:40:00,218.62,218.88,218.11,218.32,30306.0,217.4409,217.6995,216.9337,217.1425,30306.0
2023-04-13 09:45:00,218.42,219.0,218.4,218.83,8358.0,217.242,217.8189,217.2221,217.6498,8358.0
2023-04-13 09:50:00,218.93,219.59,218.54,219.14,14513.0,217.7492,218.4057,217.3613,217.9581,14513.0
2023-04-13 09:55:00,219.13,219.55,218.5,218.75,27873.0,217.9482,218.3659,217.3216,217.5702,27873.0
2023-04-13 10:00:00,219.01,219.01,218.34,218.99,8611.0,217.8288,217.8288,217.1624,217.8089,8611.0
2023-04-13 10:05:00,219.08,219.53,218.96,219.02,20076.0,217.8984,218.346,217.7791,217.8387,20076.0
2023-04-13 10:10:00,218.99,219.39,218.65,219.32,7523.0,217.8089,218.2068,217.4707,218.1371,7523.0
2023-04-13 10:15:00,219.4,219.7,219.17,219.49,13326.0,218.2167,218.5151,217.9879,218.3062,13326.0
2023-04-13 10:20:00,219.46,219.55,218.84,218.87,13175.0,218.2764,218.3659,217.6597,217.6896,13175.0
2023-04-13 10:25:00,218.98,218.98,218.63,218.84,15800.0,217.799,217.799,217.4509,217.6597,15800.0
2023-04-13 10:30:00,218.75,218.81,217.84,218.52,30085.0,217.5702,217.6299,216.6651,217.3414,30085.0
2023-04-13 10:35:00,218.52,218.53,218.21,218.21,6694.0,217.3414,217.3514,217.0331,217.0331,6694.0
2023-04-13 10:40:00,218.26,218.26,217.78,218.2,4804.0,217.0828,217.0828,216.6054,217.0232,4804.0
2023-04-13 10:45:00,218.21,218.6,218.09,218.59,4604.0,217.0331,217.421,216.9138,217.4111,4604.0
2023-04-13 10:50:00,218.69,219.0,218.61,218.82,6739.0,217.5105,217.8189,217.431,217.6398,6739.0
2023-04-13 10:55:00,218.82,218.82,218.11,218.18,10587.0,217.6398,217.6398,216.9337,217.0033,10587.0
2023-04-13 11:00:00,218.16,218.7,218.16,218.7,6192.0,216.9834,217.5205,216.9834,217.5205,6192.0
2023-04-13 11:05:00,218.71,218.81,218.05,218.3,8279.0,217.5304,217.6299,216.874,217.1226,8279.0
2023-04-13 11:10:00,218.3,218.7,218.24,218.45,5866.0,217.1226,217.5205,217.063,217.2718,5866.0
2023-04-13 11:15:00,218.54,218.54,218.09,218.26,3510.0,217.3613,217.3613,216.9138,217.0828,3510.0
2023-04-13 11:20:00,218.38,218.4,217.97,218.27,4615.0,217.2022,217.2221,216.7944,217.0928,4615.0
2023-04-13 11:25:00,218.28,218.36,217.79,218.19,4394.0,217.1027,217.1823,216.6154,217.0132,4394.0
2023-04-13 11:30:00,218.1,218.41,218.0,218.27,11362.0,216.9237,217.232,216.8243,217.0928,11362.0
2023-04-13 11:35:00,218.21,218.49,218.06,218.37,6654.0,217.0331,217.3116,216.8839,217.1923,6654.0
2023-04-13 11:40:00,218.39,218.42,218.19,218.3,5430.0,217.2121,217.242,217.0132,217.1226,5430.0
2023-04-13 11:45:00,218.37,218.67,218.33,218.54,4154.0,217.1923,217.4906,217.1525,217.3613,4154.0
2023-04-13 11:50:00,218.37,218.7,218.23,218.4,5219.0,217.1923,217.5205,217.053,217.2221,5219.0
2023-04-13 11:55:00,218.34,219.0,218.34,218.96,8643.0,217.1624,217.8189,217.1624,217.7791,8643.0
2023-04-13 12:00:00,219.04,219.19,218.78,218.81,8514.0,217.8586,218.0078,217.6,217.6299,8514.0
2023-04-13 12:05:00,218.78,219.24,218.73,218.78,5974.0,217.6,218.0576,217.5503,217.6,5974.0
2023-04-13 12:10:00,218.75,218.86,218.64,218.72,3407.0,217.5702,217.6796,217.4608,217.5404,3407.0
2023-04-13 12:15:00,218.78,219.14,218.78,218.95,2100.0,217.6,217.9581,217.6,217.7691,2100.0
2023-04-13 12:20:00,218.88,218.88,218.65,218.67,4473.0,217.6995,217.6995,217.4707,217.4906,4473.0
2023-04-13 12:25:00,218.66,218.68,218.5,218.65,2400.0,217.4807,217.5006,217.3216,217.4707,2400.0
2023-04-13 12:30:00,218.65,218.65,218.34,218.5,8365.0,217.4707,217.4707,217.1624,217.3216,8365.0
2023-04-13 12:35:00,218.56,218.6,218.4,218.6,6600.0,217.3812,217.421,217.2221,217.421,6600.0
2023-04-13 12:40:00,218.61,218.62,218.22,218.29,7687.0,217.431,217.4409,217.0431,217.1127,7687.0
2023-04-13 12:45:00,218.29,218.41,218.19,218.34,8748.0,217.1127,217.232,217.0132,217.1624,8748.0
2023-04-13 12:50:00,218.37,218.76,218.33,218.67,7686.0,217.1923,217.5802,217.1525,217.4906,7686.0
2023-04-13 12:55:00,218.59,218.8,218.57,218.71,5436.0,217.4111,217.6199,217.3912,217.5304,5436.0
2023-04-13 13:00:00,218.78,218.86,218.4,218.68,8900.0,217.6,217.6796,217.2221,217.5006,8900.0
2023-04-13 13:05:00,218.68,218.93,218.64,218.84,6622.0,217.5006,217.7492,217.4608,217.6597,6622.0
2023-04-13 13:10:00,218.84,219.23,218.84,219.13,12677.0,217.6597,218.0476,217.6597,217.9482,12677.0
2023-04-13 13:15:00,219.12,219.25,219.05,219.16,4434.0,217.9382,218.0675,217.8686,217.978,4434.0
2023-04-13 13:20:00,219.19,219.36,219.19,219.34,2972.0,218.0078,218.1769,218.0078,218.157,2972.0
2023-04-13 13:25:00,219.4,219.4,219.1,219.15,6839.0,218.2167,218.2167,217.9183,217.968,6839.0
2023-04-13 13:30:00,219.21,219.24,218.95,219.12,2248.0,218.0277,218.0576,217.7691,217.9382,2248.0
2023-04-13 13:35:00,219.06,219.53,219.03,219.47,2934.0,217.8785,218.346,217.8487,218.2863,2934.0
2023-04-13 13:40:00,219.53,219.71,219.53,219.61,6588.0,218.346,218.525,218.346,218.4256,6588.0
2023-04-13 13:45:00,219.6,219.75,219.56,219.75,5723.0,218.4156,218.5648,218.3758,218.5648,5723.0
2023-04-13 13:50:00,219.7,219.91,219.65,219.91,5328.0,218.5151,218.7239,218.4654,218.7239,5328.0
2023-04-13 13:55:00,219.81,219.9,219.77,219.78,3008.0,218.6245,218.714,218.5847,218.5947,3008.0
2023-04-13 14:00:00,219.78,219.81,219.55,219.7,3015.0,218.5947,218.6245,218.3659,218.5151,3015.0
2023-04-13 14:05:00,219.72,219.98,219.64,219.98,5824.0,218.535,218.7936,218.4554,218.7936,5824.0
2023-04-13 14:10:00,219.97,220.16,219.89,220.15,12862.0,218.7836,218.9726,218.7041,218.9627,12862.0
2023-04-13 14:15:00,220.15,220.35,220.13,220.26,11237.0,218.9627,219.1616,218.9428,219.0721,11237.0
2023-04-13 14:20:00,220.17,220.26,219.98,220.09,12034.0,218.9825,219.0721,218.7936,218.903,12034.0
2023-04-13 14:25:00,220.08,220.24,219.96,220.1,4502.0,218.893,219.0522,218.7737,218.9129,4502.0
2023-04-13 14:30:00,220.15,220.15,219.85,219.95,6899.0,218.9627,218.9627,218.6643,218.7637,6899.0
2023-04-13 14:35:00,219.88,220.25,219.88,220.1,5400.0,218.6941,219.0621,218.6941,218.9129,5400.0
2023-04-13 14:40:00,220.05,220.47,220.0,220.46,11035.0,218.8632,219.2809,218.8135,219.271,11035.0
2023-04-13 14:45:00,220.44,220.65,220.33,220.43,6464.0,219.2511,219.46,219.1417,219.2411,6464.0
2023-04-13 14:50:00,220.5,220.58,220.41,220.53,4800.0,219.3108,219.3903,219.2213,219.3406,4800.0
2023-04-13 14:55:00,220.54,220.72,220.41,220.72,4300.0,219.3506,219.5296,219.2213,219.5296,4300.0
2023-04-13 15:00:00,220.75,220.75,220.28,220.62,5112.0,219.5594,219.5594,219.092,219.4301,5112.0
2023-04-13 15:05:00,220.76,221.01,220.69,221.0,6593.0,219.5694,219.818,219.4997,219.8081,6593.0
2023-04-13 15:10:00,221.02,221.14,220.63,220.67,7820.0,219.828,219.9473,219.4401,219.4799,7820.0
2023-04-13 15:15:00,220.63,220.63,220.04,220.11,15180.0,219.4401,219.4401,218.8532,218.9229,15180.0
2023-04-13 15:20:00,220.04,220.32,219.91,219.96,16301.0,218.8532,219.1317,218.7239,218.7737,16301.0
2023-04-13 15:25:00,219.9,220.15,219.88,219.98,10428.0,218.714,218.9627,218.6941,218.7936,10428.0
2023-04-13 15:30:00,220.07,220.2,219.95,220.13,15410.0,218.8831,219.0124,218.7637,218.9428,15410.0
2023-04-13 15:35:00,220.17,220.2,219.74,219.8,62123.0,218.9825,219.0124,218.5549,218.6145,62123.0
2023-04-13 15:40:00,219.81,219.91,219.63,219.66,11055.0,218.6245,218.7239,218.4455,218.4753,11055.0
2023-04-13 15:45:00,219.76,220.03,219.73,219.75,23075.0,218.5748,218.8433,218.5449,218.5648,23075.0
2023-04-13 15:50:00,219.7,219.77,219.57,219.64,27016.0,218.5151,218.5847,218.3858,218.4554,27016.0
2023-04-13 15:55:00,219.63,220.39,219.63,220.34,27966.0,218.4455,219.2014,218.4455,219.1516,27966.0
2023-04-14 09:30:00,217.85,219.25,217.64,219.19,40149.0,216.6751,218.0675,216.4662,218.0078,40149.0
2023-04-14 09:35:00,219.25,219.89,218.89,219.68,22716.0,218.0675,218.7041,217.7095,218.4952,22716.0
2023-04-14 09:40:00,219.66,220.36,219.59,220.21,31512.0,218.4753,219.1715,218.4057,219.0223,31512.0
2023-04-14 09:45:00,220.24,220.55,220.21,220.23,12190.0,219.0522,219.3605,219.0223,219.0422,12190.0
2023-04-14 09:50:00,220.22,220.87,220.22,220.82,9760.0,219.0323,219.6788,219.0323,219.629,9760.0
2023-04-14 09:55:00,220.79,221.63,220.66,221.2,16812.0,219.5992,220.4347,219.4699,220.007,16812.0
2023-04-14 10:00:00,220.91,222.08,220.84,221.92,17629.0,219.7186,220.8822,219.6489,220.7231,17629.0
2023-04-14 10:05:00,221.96,221.96,220.47,220.7,15216.0,220.7629,220.7629,219.2809,219.5097,15216.0
2023-04-14 10:10:00,220.75,221.28,220.71,221.14,10866.0,219.5594,220.0866,219.5196,219.9473,10866.0
2023-04-14 10:15:00,221.15,221.66,220.44,220.52,21868.0,219.9573,220.4645,219.2511,219.3307,21868.0
2023-04-14 10:20:00,220.46,220.76,219.83,219.87,28501.0,219.271,219.5694,218.6444,218.6842,28501.0
2023-04-14 10:25:00,219.88,220.0,219.63,219.92,25989.0,218.6941,218.8135,218.4455,218.7339,25989.0
2023-04-14 10:30:00,219.94,220.28,219.53,219.88,13837.0,218.7538,219.092,218.346,218.6941,13837.0
2023-04-14 10:35:00,219.88,220.3,219.75,220.3,12062.0,218.6941,219.1118,218.5648,219.1118,12062.0
2023-04-14 10:40:00,220.18,220.22,219.54,220.06,7493.0,218.9925,219.0323,218.3559,218.8731,7493.0
2023-04-14 10:45:00,220.05,220.61,219.93,220.57,7858.0,218.8632,219.4202,218.7438,219.3804,7858.0
2023-04-14 10:50:00,220.5,220.63,219.73,219.78,6201.0,219.3108,219.4401,218.5449,218.5947,6201.0
2023-04-14 10:55:00,219.82,220.14,219.7,220.01,5765.0,218.6344,218.9527,218.5151,218.8234,5765.0
2023-04-14 11:00:00,220.01,220.19,219.75,219.75,4057.0,218.8234,219.0024,218.5648,218.5648,4057.0
2023-04-14 11:05:00,219.69,220.67,219.69,220.66,6843.0,218.5051,219.4799,218.5051,219.4699,6843.0
2023-04-14 11:10:00,220.65,221.32,220.62,221.12,12012.0,219.46,220.1263,219.4301,219.9274,12012.0
2023-04-14 11:15:00,221.19,221.34,221.0,221.26,9993.0,219.997,220.1462,219.8081,220.0667,9993.0
2023-04-14 11:20:00,221.24,221.34,220.74,220.94,5102.0,220.0468,220.1462,219.5495,219.7484,5102.0
2023-04-14 11:25:00,220.95,220.95,220.71,220.75,4853.0,219.7583,219.7583,219.5196,219.5594,4853.0
2023-04-14 11:30:00,220.83,220.97,220.22,220.27,17136.0,219.639,219.7782,219.0323,219.082,17136.0
2023-04-14 11:35:00,220.24,220.43,219.94,220.02,9361.0,219.0522,219.2411,218.7538,218.8334,9361.0
2023-04-14 11:40:00,220.04,220.04,219.8,219.91,6231.0,218.8532,218.8532,218.6145,218.7239,6231.0
2023-04-14 11:45:00,219.95,220.15,219.84,219.85,8430.0,218.7637,218.9627,218.6543,218.6643,8430.0
2023-04-14 11:50:00,219.78,219.84,219.65,219.72,3216.0,218.5947,218.6543,218.4654,218.535,3216.0
2023-04-14 11:55:00,219.73,219.99,219.41,219.98,5049.0,218.5449,218.8035,218.2266,218.7936,5049.0
2023-04-14 12:00:00,219.99,220.0,219.76,219.78,2900.0,218.8035,218.8135,218.5748,218.5947,2900.0
2023-04-14 12:05:00,219.75,219.92,219.43,219.9,4900.0,218.5648,218.7339,218.2465,218.714,4900.0
2023-04-14 12:10:00,220.0,220.01,219.48,219.67,3303.0,218.8135,218.8234,218.2963,218.4852,3303.0
2023-04-14 12:15:00,219.67,219.67,219.31,219.36,2800.0,218.4852,218.4852,218.1272,218.1769,2800.0
2023-04-14 12:20:00,219.31,219.65,219.31,219.42,2603.0,218.1272,218.4654,218.1272,218.2366,2603.0
2023-04-14 12:25:00,219.46,219.46,219.17,219.19,4221.0,218.2764,218.2764,217.9879,218.0078,4221.0
2023-04-14 12:30:00,219.15,219.15,218.37,218.37,9919.0,217.968,217.968,217.1923,217.1923,9919.0
2023-04-14 12:35:00,218.32,218.65,218.21,218.29,6470.0,217.1425,217.4707,217.0331,217.1127,6470.0
2023-04-14 12:40:00,218.3,218.51,217.94,217.96,6150.0,217.1226,217.3315,216.7646,216.7845,6150.0
2023-04-14 12:45:00,217.94,217.94,217.56,217.69,6231.0,216.7646,216.7646,216.3866,216.5159,6231.0
2023-04-14 12:50:00,217.71,218.24,217.69,218.14,7878.0,216.5358,217.063,216.5159,216.9635,7878.0
2023-04-14 12:55:00,218.13,218.41,218.13,218.39,3779.0,216.9535,217.232,216.9535,217.2121,3779.0
2023-04-14 13:00:00,218.3,218.81,218.3,218.75,3805.0,217.1226,217.6299,217.1226,217.5702,3805.0
2023-04-14 13:05:00,218.77,219.05,218.77,219.0,5901.0,217.5901,217.8686,217.5901,217.8189,5901.0
2023-04-14 13:10:00,219.0,219.15,219.0,219.07,5520.0,217.8189,217.968,217.8189,217.8885,5520.0
2023-04-14 13:15:00,219.1,219.69,219.1,219.55,11344.0,217.9183,218.5051,217.9183,218.3659,11344.0
2023-04-14 13:20:00,219.41,219.5,219.07,219.5,4365.0,218.2266,218.3162,217.8885,218.3162,4365.0
2023-04-14 13:25:00,219.43,219.5,219.14,219.15,2452.0,218.2465,218.3162,217.9581,217.968,2452.0
2023-04-14 13:30:00,219.21,219.21,218.75,218.84,4287.0,218.0277,218.0277,217.5702,217.6597,4287.0
2023-04-14 13:35:00,218.68,219.02,218.67,219.02,2610.0,217.5006,217.8387,217.4906,217.8387,2610.0
2023-04-14 13:40:00,219.11,219.31,219.03,219.07,1600.0,217.9283,218.1272,217.8487,217.8885,1600.0
2023-04-14 13:45:00,218.99,219.13,218.84,219.1,4293.0,217.8089,217.9482,217.6597,217.9183,4293.0
2023-04-14 13:50:00,219.29,219.45,219.22,219.45,5150.0,218.1073,218.2664,218.0377,218.2664,5150.0
2023-04-14 13:55:00,219.4,219.54,219.37,219.4,2017.0,218.2167,218.3559,218.1869,218.2167,2017.0
2023-04-14 14:00:00,219.46,219.48,219.09,219.18,3500.0,218.2764,218.2963,217.9084,217.9979,3500.0
2023-04-14 14:05:00,219.13,219.53,219.05,219.53,3400.0,217.9482,218.346,217.8686,218.346,3400.0
2023-04-14 14:10:00,219.55,219.85,219.53,219.85,5570.0,218.3659,218.6643,218.346,218.6643,5570.0
2023-04-14 14:15:00,219.94,220.13,219.92,220.0,3474.0,218.7538,218.9428,218.7339,218.8135,3474.0
2023-04-14 14:20:00,219.97,220.39,219.88,220.35,5807.0,218.7836,219.2014,218.6941,219.1616,5807.0
2023-04-14 14:25:00,220.33,220.33,220.11,220.26,3600.0,219.1417,219.1417,218.9229,219.0721,3600.0
2023-04-14 14:30:00,220.35,220.71,220.35,220.66,5225.0,219.1616,219.5196,219.1616,219.4699,5225.0
2023-04-14 14:35:00,220.59,220.7,220.48,220.59,2807.0,219.4003,219.5097,219.2909,219.4003,2807.0
2023-04-14 14:40:00,220.69,220.98,220.57,220.98,8154.0,219.4997,219.7882,219.3804,219.7882,8154.0
2023-04-14 14:45:00,221.01,221.17,220.72,221.16,4778.0,219.818,219.9772,219.5296,219.9672,4778.0
2023-04-14 14:50:00,220.99,221.06,220.75,220.84,2225.0,219.7981,219.8677,219.5594,219.6489,2225.0
2023-04-14 14:55:00,220.86,221.11,220.85,221.0,8508.0,219.6688,219.9175,219.6589,219.8081,8508.0
2023-04-14 15:00:00,220.98,220.99,220.67,220.88,8175.0,219.7882,219.7981,219.4799,219.6887,8175.0
2023-04-14 15:05:00,220.85,221.0,220.74,221.0,3669.0,219.6589,219.8081,219.5495,219.8081,3669.0
2023-04-14 15:10:00,220.99,220.99,220.37,220.42,8352.0,219.7981,219.7981,219.1815,219.2312,8352.0
2023-04-14 15:15:00,220.41,220.61,220.07,220.61,7374.0,219.2213,219.4202,218.8831,219.4202,7374.0
2023-04-14 15:20:00,220.75,220.97,220.51,220.97,3880.0,219.5594,219.7782,219.3207,219.7782,3880.0
2023-04-14 15:25:00,221.02,221.31,220.99,221.13,6986.0,219.828,220.1164,219.7981,219.9374,6986.0
2023-04-14 15:30:00,221.13,221.21,220.89,221.09,5600.0,219.9374,220.0169,219.6987,219.8976,5600.0
2023-04-14 15:35:00,221.11,221.28,221.0,221.28,4750.0,219.9175,220.0866,219.8081,220.0866,4750.0
2023-04-14 15:40:00,221.32,221.39,221.17,221.31,5934.0,220.1263,220.196,219.9772,220.1164,5934.0
2023-04-14 15:45:00,221.34,221.35,221.11,221.32,5204.0,220.1462,220.1562,219.9175,220.1263,5204.0
2023-04-14 15:50:00,221.25,221.37,221.11,221.26,7910.0,220.0567,220.1761,219.9175,220.0667,7910.0
2023-04-14 15:55:00,221.3,221.59,221.3,221.5,16069.0,220.1065,220.3949,220.1065,220.3054,16069.0
2023-04-17 09:30:00,219.5,220.64,219.5,219.97,40404.0,218.3162,219.45,218.3162,218.7836,40404.0
2023-04-17 09:35:00,220.03,220.93,219.62,219.68,19902.0,218.8433,219.7384,218.4355,218.4952,19902.0
2023-04-17 09:40:00,219.6,219.71,219.0,219.01,16693.0,218.4156,218.525,217.8189,217.8288,16693.0
2023-04-17 09:45:00,219.2,219.45,218.51,219.3,15784.0,218.0178,218.2664,217.3315,218.1172,15784.0
2023-04-17 09:50:00,219.36,219.68,219.11,219.29,12380.0,218.1769,218.4952,217.9283,218.1073,12380.0
2023-04-17 09:55:00,219.26,219.32,218.83,219.1,11979.0,218.0775,218.1371,217.6498,217.9183,11979.0
2023-04-17 10:00:00,219.18,219.67,219.14,219.23,9409.0,217.9979,218.4852,217.9581,218.0476,9409.0
2023-04-17 10:05:00,219.27,219.48,219.16,219.35,9690.0,218.0874,218.2963,217.978,218.167,9690.0
2023-04-17 10:10:00,219.44,219.92,219.3,219.85,7240.0,218.2565,218.7339,218.1172,218.6643,7240.0
2023-04-17 10:15:00,219.87,220.7,219.87,220.49,8742.0,218.6842,219.5097,218.6842,219.3008,8742.0
2023-04-17 10:20:00,220.5,220.77,220.48,220.53,10312.0,219.3108,219.5793,219.2909,219.3406,10312.0
2023-04-17 10:25:00,220.57,220.6,219.94,219.95,5994.0,219.3804,219.4102,218.7538,218.7637,5994.0
2023-04-17 10:30:00,219.95,220.14,219.76,219.78,8078.0,218.7637,218.9527,218.5748,218.5947,8078.0
2023-04-17 10:35:00,219.8,220.12,219.64,219.77,12019.0,218.6145,218.9328,218.4554,218.5847,12019.0
2023-04-17 10:40:00,219.79,219.79,219.21,219.66,11868.0,218.6046,218.6046,218.0277,218.4753,11868.0
2023-04-17 10:45:00,219.65,219.65,219.39,219.41,4318.0,218.4654,218.4654,218.2068,218.2266,4318.0
2023-04-17 10:50:00,219.4,219.4,218.74,218.79,6392.0,218.2167,218.2167,217.5603,217.61,6392.0
2023-04-17 10:55:00,218.75,219.13,218.62,219.13,5010.0,217.5702,217.9482,217.4409,217.9482,5010.0
2023-04-17 11:00:00,219.17,219.2,218.46,218.57,3600.0,217.9879,218.0178,217.2818,217.3912,3600.0
2023-04-17 11:05:00,218.72,219.04,218.69,218.99,2980.0,217.5404,217.8586,217.5105,217.8089,2980.0
2023-04-17 11:10:00,219.05,219.05,218.69,218.82,6500.0,217.8686,217.8686,217.5105,217.6398,6500.0
2023-04-17 11:15:00,218.91,219.01,218.51,218.54,5661.0,217.7293,217.8288,217.3315,217.3613,5661.0
2023-04-17 11:20:00,218.48,218.69,218.35,218.69,3700.0,217.3017,217.5105,217.1724,217.5105,3700.0
2023-04-17 11:25:00,218.79,218.93,218.18,218.22,7115.0,217.61,217.7492,217.0033,217.0431,7115.0
2023-04-17 11:30:00,218.21,218.47,217.86,218.15,12022.0,217.0331,217.2917,216.685,216.9734,12022.0
2023-04-17 11:35:00,218.1,218.15,217.61,217.88,5380.0,216.9237,216.9734,216.4364,216.7049,5380.0
2023-04-17 11:40:00,217.84,218.11,217.8,218.0,8510.0,216.6651,216.9337,216.6253,216.8243,8510.0
2023-04-17 11:45:00,217.92,218.07,217.73,218.07,4980.0,216.7447,216.8939,216.5557,216.8939,4980.0
2023-04-17 11:50:00,218.04,218.04,217.85,217.85,3570.0,216.864,216.864,216.6751,216.6751,3570.0
2023-04-17 11:55:00,217.76,217.76,217.57,217.61,2293.0,216.5855,216.5855,216.3966,216.4364,2293.0
2023-04-17 12:00:00,217.57,217.57,217.33,217.4,5567.0,216.3966,216.3966,216.1579,216.2275,5567.0
2023-04-17 12:05:00,217.38,217.73,217.13,217.41,3700.0,216.2076,216.5557,215.9589,216.2374,3700.0
2023-04-17 12:10:00,217.57,217.91,217.5,217.85,3504.0,216.3966,216.7347,216.3269,216.6751,3504.0
2023-04-17 12:15:00,217.91,217.94,217.67,217.9,3247.0,216.7347,216.7646,216.496,216.7248,3247.0
2023-04-17 12:20:00,217.86,217.93,217.65,217.91,4986.0,216.685,216.7546,216.4761,216.7347,4986.0
2023-04-17 12:25:00,217.94,218.21,217.86,218.21,2901.0,216.7646,217.0331,216.685,217.0331,2901.0
2023-04-17 12:30:00,218.21,218.36,218.18,218.2,3200.0,217.0331,217.1823,217.0033,217.0232,3200.0
2023-04-17 12:35:00,218.2,218.37,218.06,218.31,1901.0,217.0232,217.1923,216.8839,217.1326,1901.0
2023-04-17 12:40:00,218.14,218.37,218.03,218.12,1600.0,216.9635,217.1923,216.8541,216.9436,1600.0
2023-04-17 12:45:00,218.18,218.31,218.18,218.26,3038.0,217.0033,217.1326,217.0033,217.0828,3038.0
2023-04-17 12:50:00,218.22,218.58,218.22,218.53,3396.0,217.0431,217.4011,217.0431,217.3514,3396.0
2023-04-17 12:55:00,218.61,218.81,218.5,218.72,3020.0,217.431,217.6299,217.3216,217.5404,3020.0
2023-04-17 13:00:00,218.81,218.88,218.69,218.85,2158.0,217.6299,217.6995,217.5105,217.6697,2158.0
2023-04-17 13:05:00,218.68,218.82,218.65,218.76,3100.0,217.5006,217.6398,217.4707,217.5802,3100.0
2023-04-17 13:10:00,218.85,219.06,218.8,219.06,2513.0,217.6697,217.8785,217.6199,217.8785,2513.0
2023-04-17 13:15:00,219.1,219.22,218.97,219.08,4162.0,217.9183,218.0377,217.789,217.8984,4162.0
2023-04-17 13:20:00,219.1,219.22,219.08,219.13,1600.0,217.9183,218.0377,217.8984,217.9482,1600.0
2023-04-17 13:25:00,218.9,219.08,218.89,219.07,5046.0,217.7194,217.8984,217.7095,217.8885,5046.0
2023-04-17 13:30:00,219.05,219.13,218.98,219.09,8937.0,217.8686,217.9482,217.799,217.9084,8937.0
2023-04-17 13:35:00,219.05,219.21,218.96,219.17,6556.0,217.8686,218.0277,217.7791,217.9879,6556.0
2023-04-17 13:40:00,219.18,219.2,219.01,219.19,7455.0,217.9979,218.0178,217.8288,218.0078,7455.0
2023-04-17 13:45:00,219.19,219.33,219.08,219.09,9725.0,218.0078,218.1471,217.8984,217.9084,9725.0
2023-04-17 13:50:00,219.05,219.09,218.88,218.93,12584.0,217.8686,217.9084,217.6995,217.7492,12584.0
2023-04-17 13:55:00,218.9,218.9,218.53,218.6,10681.0,217.7194,217.7194,217.3514,217.421,10681.0
2023-04-17 14:00:00,218.6,218.63,218.46,218.5,8422.0,217.421,217.4509,217.2818,217.3216,8422.0
2023-04-17 14:05:00,218.5,218.69,218.46,218.63,8100.0,217.3216,217.5105,217.2818,217.4509,8100.0
2023-04-17 14:10:00,218.61,218.71,218.46,218.47,6191.0,217.431,217.5304,217.2818,217.2917,6191.0
2023-04-17 14:15:00,218.46,218.54,218.27,218.29,5600.0,217.2818,217.3613,217.0928,217.1127,5600.0
2023-04-17 14:20:00,218.3,218.59,218.3,218.57,7872.0,217.1226,217.4111,217.1226,217.3912,7872.0
2023-04-17 14:25:00,218.58,218.64,218.38,218.54,8788.0,217.4011,217.4608,217.2022,217.3613,8788.0
2023-04-17 14:30:00,218.5,218.64,218.42,218.5,6778.0,217.3216,217.4608,217.242,217.3216,6778.0
2023-04-17 14:35:00,218.5,218.53,218.35,218.44,5649.0,217.3216,217.3514,217.1724,217.2619,5649.0
2023-04-17 14:40:00,218.5,218.89,218.5,218.79,9380.0,217.3216,217.7095,217.3216,217.61,9380.0
2023-04-17 14:45:00,218.76,218.87,218.67,218.78,9320.0,217.5802,217.6896,217.4906,217.6,9320.0
2023-04-17 14:50:00,218.8,218.89,218.66,218.8,8163.0,217.6199,217.7095,217.4807,217.6199,8163.0
2023-04-17 14:55:00,218.82,218.98,218.71,218.84,4700.0,217.6398,217.799,217.5304,217.6597,4700.0
2023-04-17 15:00:00,218.9,218.96,218.83,218.96,3757.0,217.7194,217.7791,217.6498,217.7791,3757.0
2023-04-17 15:05:00,218.95,219.02,218.89,219.01,5299.0,217.7691,217.8387,217.7095,217.8288,5299.0
2023-04-17 15:10:00,219.0,219.03,218.82,218.83,3300.0,217.8189,217.8487,217.6398,217.6498,3300.0
2023-04-17 15:15:00,218.8,218.97,218.8,218.91,4375.0,217.6199,217.789,217.6199,217.7293,4375.0
2023-04-17 15:20:00,218.9,219.06,218.9,219.04,4702.0,217.7194,217.8785,217.7194,217.8586,4702.0
2023-04-17 15:25:00,219.04,219.32,218.98,219.26,5841.0,217.8586,218.1371,217.799,218.0775,5841.0
2023-04-17 15:30:00,219.22,219.37,219.14,219.22,4378.0,218.0377,218.1869,217.9581,218.0377,4378.0
2023-04-17 15:35:00,219.23,219.51,219.13,219.44,7075.0,218.0476,218.3261,217.9482,218.2565,7075.0
2023-04-17 15:40:00,219.42,219.42,219.19,219.42,4623.0,218.2366,218.2366,218.0078,218.2366,4623.0
2023-04-17 15:45:00,219.36,219.55,219.22,219.55,6547.0,218.1769,218.3659,218.0377,218.3659,6547.0
2023-04-17 15:50:00,219.55,219.95,219.55,219.69,21169.0,218.3659,218.7637,218.3659,218.5051,21169.0
2023-04-17 15:55:00,219.62,219.62,218.72,218.88,24069.0,218.4355,218.4355,217.5404,217.6995,24069.0
2023-04-18 09:30:00,219.98,220.41,218.05,218.72,21222.0,218.7936,219.2213,216.874,217.5404,21222.0
2023-04-18 09:35:00,218.87,218.95,218.14,218.37,9888.0,217.6896,217.7691,216.9635,217.1923,9888.0
2023-04-18 09:40:00,218.38,218.74,218.27,218.52,8237.0,217.2022,217.5603,217.0928,217.3414,8237.0
2023-04-18 09:45:00,218.59,219.32,218.51,219.32,10612.0,217.4111,218.1371,217.3315,218.1371,10612.0
2023-04-18 09:50:00,219.29,219.67,219.18,219.35,11100.0,218.1073,218.4852,217.9979,218.167,11100.0
2023-04-18 09:55:00,219.32,219.45,218.4,218.7,14481.0,218.1371,218.2664,217.2221,217.5205,14481.0
2023-04-18 10:00:00,218.62,218.69,217.62,217.66,19566.0,217.4409,217.5105,216.4463,216.4861,19566.0
2023-04-18 10:05:00,217.6,217.91,217.38,217.43,17232.0,216.4264,216.7347,216.2076,216.2573,17232.0
2023-04-18 10:10:00,217.44,218.19,217.34,217.89,8672.0,216.2673,217.0132,216.1678,216.7148,8672.0
2023-04-18 10:15:00,217.74,217.87,217.41,217.65,10711.0,216.5657,216.695,216.2374,216.4761,10711.0
2023-04-18 10:20:00,217.67,217.87,217.34,217.38,13242.0,216.496,216.695,216.1678,216.2076,13242.0
2023-04-18 10:25:00,217.42,217.42,216.33,216.61,29939.0,216.2474,216.2474,215.1633,215.4417,29939.0
2023-04-18 10:30:00,216.53,216.89,216.23,216.78,9208.0,215.3622,215.7202,215.0638,215.6108,9208.0
2023-04-18 10:35:00,216.86,217.19,216.86,217.1,8100.0,215.6904,216.0186,215.6904,215.9291,8100.0
2023-04-18 10:40:00,217.18,217.63,217.16,217.63,10344.0,216.0087,216.4562,215.9888,216.4562,10344.0
2023-04-18 10:45:00,217.59,217.64,216.98,217.09,15355.0,216.4165,216.4662,215.8098,215.9192,15355.0
2023-04-18 10:50:00,217.06,217.5,216.89,217.12,8973.0,215.8893,216.3269,215.7202,215.949,8973.0
2023-04-18 10:55:00,217.15,217.38,217.15,217.19,4600.0,215.9788,216.2076,215.9788,216.0186,4600.0
2023-04-18 11:00:00,217.21,217.43,216.95,217.14,12424.0,216.0385,216.2573,215.7799,215.9689,12424.0
2023-04-18 11:05:00,216.94,217.2,216.87,217.16,2700.0,215.77,216.0286,215.7003,215.9888,2700.0
2023-04-18 11:10:00,217.13,217.48,217.13,217.27,2612.0,215.9589,216.3071,215.9589,216.0982,2612.0
2023-04-18 11:15:00,217.29,217.4,217.09,217.34,2693.0,216.1181,216.2275,215.9192,216.1678,2693.0
2023-04-18 11:20:00,217.48,217.56,217.12,217.25,4037.0,216.3071,216.3866,215.949,216.0783,4037.0
2023-04-18 11:25:00,217.29,217.56,217.29,217.56,4206.0,216.1181,216.3866,216.1181,216.3866,4206.0
2023-04-18 11:30:00,217.61,217.73,217.59,217.66,3450.0,216.4364,216.5557,216.4165,216.4861,3450.0
2023-04-18 11:35:00,217.72,217.89,217.28,217.28,4800.0,216.5458,216.7148,216.1081,216.1081,4800.0
2023-04-18 11:40:00,217.09,217.55,217.05,217.55,3201.0,215.9192,216.3767,215.8794,216.3767,3201.0
2023-04-18 11:45:00,217.5,217.75,217.43,217.7,2749.0,216.3269,216.5756,216.2573,216.5259,2749.0
2023-04-18 11:50:00,217.67,217.81,217.52,217.81,9943.0,216.496,216.6353,216.3468,216.6353,9943.0
2023-04-18 11:55:00,217.82,217.82,217.68,217.76,6557.0,216.6452,216.6452,216.506,216.5855,6557.0
2023-04-18 12:00:00,217.7,217.86,217.62,217.85,5007.0,216.5259,216.685,216.4463,216.6751,5007.0
2023-04-18 12:05:00,217.82,218.06,217.74,218.04,5980.0,216.6452,216.8839,216.5657,216.864,5980.0
2023-04-18 12:10:00,218.05,218.16,218.03,218.13,2900.0,216.874,216.9834,216.8541,216.9535,2900.0
2023-04-18 12:15:00,218.03,218.05,217.77,217.93,7973.0,216.8541,216.874,216.5955,216.7546,7973.0
2023-04-18 12:20:00,217.93,218.0,217.85,217.87,6818.0,216.7546,216.8243,216.6751,216.695,6818.0
2023-04-18 12:25:00,217.89,218.04,217.89,217.92,5226.0,216.7148,216.864,216.7148,216.7447,5226.0
2023-04-18 12:30:00,217.94,217.98,217.72,217.87,5341.0,216.7646,216.8044,216.5458,216.695,5341.0
2023-04-18 12:35:00,217.88,217.88,217.61,217.62,2807.0,216.7049,216.7049,216.4364,216.4463,2807.0
2023-04-18 12:40:00,217.6,218.02,217.6,217.93,2253.0,216.4264,216.8441,216.4264,216.7546,2253.0
2023-04-18 12:45:00,217.86,217.89,217.73,217.86,905.0,216.685,216.7148,216.5557,216.685,905.0
2023-04-18 12:50:00,217.91,218.01,217.58,217.82,3186.0,216.7347,216.8342,216.4065,216.6452,3186.0
2023-04-18 12:55:00,217.77,217.85,217.74,217.78,7220.0,216.5955,216.6751,216.5657,216.6054,7220.0
2023-04-18 13:00:00,217.74,217.83,217.67,217.83,1300.0,216.5657,216.6552,216.496,216.6552,1300.0
2023-04-18 13:05:00,217.9,218.0,217.82,218.0,900.0,216.7248,216.8243,216.6452,216.8243,900.0
2023-04-18 13:10:00,218.0,218.15,217.94,217.95,2621.0,216.8243,216.9734,216.7646,216.7745,2621.0
2023-04-18 13:15:00,217.86,218.11,217.86,218.05,1700.0,216.685,216.9337,216.685,216.874,1700.0
2023-04-18 13:20:00,218.04,218.2,218.0,218.14,1820.0,216.864,217.0232,216.8243,216.9635,1820.0
2023-04-18 13:25:00,218.1,218.1,217.82,217.82,1700.0,216.9237,216.9237,216.6452,216.6452,1700.0
2023-04-18 13:30:00,217.84,217.98,217.77,217.97,2200.0,216.6651,216.8044,216.5955,216.7944,2200.0
2023-04-18 13:35:00,218.07,218.31,218.04,218.28,2192.0,216.8939,217.1326,216.864,217.1027,2192.0
2023-04-18 13:40:00,218.27,218.42,218.18,218.41,1300.0,217.0928,217.242,217.0033,217.232,1300.0
2023-04-18 13:45:00,218.39,218.4,218.3,218.3,1553.0,217.2121,217.2221,217.1226,217.1226,1553.0
2023-04-18 13:50:00,218.22,218.4,218.22,218.36,1800.0,217.0431,217.2221,217.0431,217.1823,1800.0
2023-04-18 13:55:00,218.3,218.36,218.12,218.16,2419.0,217.1226,217.1823,216.9436,216.9834,2419.0
2023-04-18 14:00:00,218.16,218.23,218.09,218.23,1906.0,216.9834,217.053,216.9138,217.053,1906.0
2023-04-18 14:05:00,218.12,218.12,217.82,217.95,2620.0,216.9436,216.9436,216.6452,216.7745,2620.0
2023-04-18 14:10:00,218.04,218.22,218.0,218.14,2888.0,216.864,217.0431,216.8243,216.9635,2888.0
2023-04-18 14:15:00,218.2,218.22,217.97,218.11,2781.0,217.0232,217.0431,216.7944,216.9337,2781.0
2023-04-18 14:20:00,218.14,218.36,218.04,218.35,1387.0,216.9635,217.1823,216.864,217.1724,1387.0
2023-04-18 14:25:00,218.33,218.41,218.22,218.22,1800.0,217.1525,217.232,217.0431,217.0431,1800.0
2023-04-18 14:30:00,218.22,218.31,218.22,218.23,1200.0,217.0431,217.1326,217.0431,217.053,1200.0
2023-04-18 14:35:00,218.3,218.39,218.3,218.36,3050.0,217.1226,217.2121,217.1226,217.1823,3050.0
2023-04-18 14:40:00,218.34,218.34,217.97,218.12,2200.0,217.1624,217.1624,216.7944,216.9436,2200.0
2023-04-18 14:45:00,218.13,218.13,217.6,217.67,4700.0,216.9535,216.9535,216.4264,216.496,4700.0
2023-04-18 14:50:00,217.59,217.71,217.55,217.61,6489.0,216.4165,216.5358,216.3767,216.4364,6489.0
2023-04-18 14:55:00,217.59,217.89,217.58,217.8,15365.0,216.4165,216.7148,216.4065,216.6253,15365.0
2023-04-18 15:00:00,217.8,217.91,217.69,217.9,5336.0,216.6253,216.7347,216.5159,216.7248,5336.0
2023-04-18 15:05:00,217.95,218.08,217.94,218.07,1984.0,216.7745,216.9038,216.7646,216.8939,1984.0
2023-04-18 15:10:00,218.04,218.15,218.04,218.07,2200.0,216.864,216.9734,216.864,216.8939,2200.0
2023-04-18 15:15:00,218.0,218.29,218.0,218.2,6573.0,216.8243,217.1127,216.8243,217.0232,6573.0
2023-04-18 15:20:00,218.19,218.25,218.02,218.06,6448.0,217.0132,217.0729,216.8441,216.8839,6448.0
2023-04-18 15:25:00,218.12,218.12,217.75,217.75,4238.0,216.9436,216.9436,216.5756,216.5756,4238.0
2023-04-18 15:30:00,217.81,217.87,217.58,217.87,5842.0,216.6353,216.695,216.4065,216.695,5842.0
2023-04-18 15:35:00,217.89,218.0,217.59,217.62,6104.0,216.7148,216.8243,216.4165,216.4463,6104.0
2023-04-18 15:40:00,217.63,218.03,217.62,218.03,6526.0,216.4562,216.8541,216.4463,216.8541,6526.0
2023-04-18 15:45:00,218.03,218.14,218.03,218.12,3691.0,216.8541,216.9635,216.8541,216.9436,3691.0
2023-04-18 15:50:00,218.16,218.17,217.75,218.04,9711.0,216.9834,216.9933,216.5756,216.864,9711.0
2023-04-18 15:55:00,218.02,218.11,217.81,217.96,9437.0,216.8441,216.9337,216.6353,216.7845,9437.0
2023-04-19 09:30:00,213.28,215.93,212.99,215.74,75276.0,212.1297,214.7654,211.8413,214.5764,75276.0
2023-04-19 09:35:00,215.7,215.78,215.25,215.32,17114.0,214.5367,214.6162,214.0891,214.1587,17114.0
2023-04-19 09:40:00,215.36,215.95,215.02,215.53,22797.0,214.1985,214.7853,213.8603,214.3676,22797.0
2023-04-19 09:45:00,215.52,215.7,214.87,214.9,23903.0,214.3576,214.5367,213.7111,213.741,23903.0
2023-04-19 09:50:00,214.93,215.16,214.33,214.33,13402.0,213.7708,213.9996,213.174,213.174,13402.0
2023-04-19 09:55:00,214.25,214.84,213.96,213.96,10710.0,213.0945,213.6813,212.806,212.806,10710.0
2023-04-19 10:00:00,213.99,215.0,213.95,214.98,11135.0,212.8359,213.8404,212.7961,213.8205,11135.0
2023-04-19 10:05:00,214.97,215.0,214.63,214.84,9973.0,213.8106,213.8404,213.4724,213.6813,9973.0
2023-04-19 10:10:00,214.9,215.0,214.53,214.75,10912.0,213.741,213.8404,213.373,213.5918,10912.0
2023-04-19 10:15:00,214.84,215.0,214.45,214.88,7490.0,213.6813,213.8404,213.2934,213.7211,7490.0
2023-04-19 10:20:00,214.7,214.79,214.4,214.4,4741.0,213.542,213.6316,213.2437,213.2437,4741.0
2023-04-19 10:25:00,214.46,215.15,214.41,215.08,8271.0,213.3033,213.9896,213.2536,213.92,8271.0
2023-04-19 10:30:00,215.05,215.09,214.75,214.95,4130.0,213.8902,213.9299,213.5918,213.7907,4130.0
2023-04-19 10:35:00,214.95,215.59,214.93,215.43,8742.0,213.7907,214.4272,213.7708,214.2681,8742.0
2023-04-19 10:40:00,215.45,215.51,215.06,215.47,6358.0,214.288,214.3477,213.9001,214.3079,6358.0
2023-04-19 10:45:00,215.51,215.51,214.84,214.93,3854.0,214.3477,214.3477,213.6813,213.7708,3854.0
2023-04-19 10:50:00,214.89,215.15,214.81,214.93,3633.0,213.731,213.9896,213.6515,213.7708,3633.0
2023-04-19 10:55:00,214.91,215.13,214.91,214.93,4102.0,213.7509,213.9697,213.7509,213.7708,4102.0
2023-04-19 11:00:00,215.03,215.63,215.03,215.44,5261.0,213.8703,214.467,213.8703,214.2781,5261.0
2023-04-19 11:05:00,215.42,215.75,215.33,215.54,6432.0,214.2582,214.5864,214.1687,214.3775,6432.0
2023-04-19 11:10:00,215.4,215.76,215.28,215.69,3502.0,214.2383,214.5963,214.1189,214.5267,3502.0
2023-04-19 11:15:00,215.71,215.9,215.51,215.51,5783.0,214.5466,214.7356,214.3477,214.3477,5783.0
2023-04-19 11:20:00,215.54,215.62,215.26,215.44,2800.0,214.3775,214.4571,214.099,214.2781,2800.0
2023-04-19 11:25:00,215.46,215.46,215.06,215.11,5544.0,214.298,214.298,213.9001,213.9498,5544.0
2023-04-19 11:30:00,215.22,215.32,215.07,215.13,3760.0,214.0592,214.1587,213.9101,213.9697,3760.0
2023-04-19 11:35:00,215.14,215.6,215.1,215.52,6349.0,213.9797,214.4372,213.9399,214.3576,6349.0
2023-04-19 11:40:00,215.55,215.84,215.49,215.75,3563.0,214.3875,214.6759,214.3278,214.5864,3563.0
2023-04-19 11:45:00,215.7,215.81,215.6,215.73,3300.0,214.5367,214.6461,214.4372,214.5665,3300.0
2023-04-19 11:50:00,215.69,216.04,215.6,215.95,5011.0,214.5267,214.8748,214.4372,214.7853,5011.0
2023-04-19 11:55:00,215.94,216.41,215.94,216.04,4481.0,214.7754,215.2428,214.7754,214.8748,4481.0
2023-04-19 12:00:00,216.1,216.21,215.78,215.8,6299.0,214.9345,215.0439,214.6162,214.6361,6299.0
2023-04-19 12:05:00,215.76,215.97,215.63,215.75,6196.0,214.5963,214.8052,214.467,214.5864,6196.0
2023-04-19 12:10:00,215.78,216.12,215.73,216.06,4950.0,214.6162,214.9544,214.5665,214.8947,4950.0
2023-04-19 12:15:00,216.06,216.28,215.95,215.96,5200.0,214.8947,215.1135,214.7853,214.7953,5200.0
2023-04-19 12:20:00,215.93,216.03,215.77,215.78,4000.0,214.7654,214.8649,214.6063,214.6162,4000.0
2023-04-19 12:25:00,215.79,215.99,215.7,215.71,7582.0,214.6262,214.8251,214.5367,214.5466,7582.0
2023-04-19 12:30:00,215.74,215.94,215.73,215.83,9252.0,214.5764,214.7754,214.5665,214.666,9252.0
2023-04-19 12:35:00,215.83,215.91,215.52,215.52,6673.0,214.666,214.7455,214.3576,214.3576,6673.0
2023-04-19 12:40:00,215.52,215.92,215.52,215.71,5204.0,214.3576,214.7555,214.3576,214.5466,5204.0
2023-04-19 12:45:00,215.72,215.73,215.53,215.56,4428.0,214.5565,214.5665,214.3676,214.3974,4428.0
2023-04-19 12:50:00,215.5,215.9,215.47,215.82,6548.0,214.3377,214.7356,214.3079,214.656,6548.0
2023-04-19 12:55:00,215.86,215.88,215.75,215.76,8784.0,214.6958,214.7157,214.5864,214.5963,8784.0
2023-04-19 13:00:00,215.76,216.13,215.73,216.13,3071.0,214.5963,214.9643,214.5665,214.9643,3071.0
2023-04-19 13:05:00,216.12,216.33,216.12,216.29,2802.0,214.9544,215.1633,214.9544,215.1235,2802.0
2023-04-19 13:10:00,216.27,216.79,216.21,216.77,4697.0,215.1036,215.6208,215.0439,215.6009,4697.0
2023-04-19 13:15:00,216.74,216.74,216.43,216.62,7840.0,215.571,215.571,215.2627,215.4517,7840.0
2023-04-19 13:20:00,216.65,217.08,216.65,216.98,7986.0,215.4815,215.9092,215.4815,215.8098,7986.0
2023-04-19 13:25:00,216.95,217.32,216.9,217.22,4644.0,215.7799,216.1479,215.7302,216.0485,4644.0
2023-04-19 13:30:00,217.25,217.27,217.11,217.23,3004.0,216.0783,216.0982,215.9391,216.0584,3004.0
2023-04-19 13:35:00,217.11,217.11,216.9,217.03,3879.0,215.9391,215.9391,215.7302,215.8595,3879.0
2023-04-19 13:40:00,217.02,217.19,216.83,216.83,5636.0,215.8495,216.0186,215.6606,215.6606,5636.0
2023-04-19 13:45:00,216.76,216.76,216.49,216.49,5212.0,215.5909,215.5909,215.3224,215.3224,5212.0
2023-04-19 13:50:00,216.48,216.79,216.48,216.66,5505.0,215.3124,215.6208,215.3124,215.4915,5505.0
2023-04-19 13:55:00,216.65,216.69,216.61,216.67,3126.0,215.4815,215.5213,215.4417,215.5014,3126.0
2023-04-19 14:00:00,216.68,216.99,216.24,216.34,2985.0,215.5114,215.8197,215.0737,215.1732,2985.0
2023-04-19 14:05:00,216.27,216.4,216.27,216.28,2449.0,215.1036,215.2329,215.1036,215.1135,2449.0
2023-04-19 14:10:00,216.28,216.31,216.13,216.13,11165.0,215.1135,215.1434,214.9643,214.9643,11165.0
2023-04-19 14:15:00,216.12,216.24,215.86,215.92,17373.0,214.9544,215.0737,214.6958,214.7555,17373.0
2023-04-19 14:20:00,215.96,216.18,215.9,216.07,12949.0,214.7953,215.0141,214.7356,214.9047,12949.0
2023-04-19 14:25:00,216.18,216.21,215.98,216.2,6923.0,215.0141,215.0439,214.8151,215.034,6923.0
2023-04-19 14:30:00,216.18,216.26,215.91,216.0,3862.0,215.0141,215.0936,214.7455,214.835,3862.0
2023-04-19 14:35:00,215.87,216.14,215.86,216.14,3731.0,214.7057,214.9743,214.6958,214.9743,3731.0
2023-04-19 14:40:00,216.12,216.28,216.05,216.06,1600.0,214.9544,215.1135,214.8848,214.8947,1600.0
2023-04-19 14:45:00,216.06,216.41,216.04,216.37,5829.0,214.8947,215.2428,214.8748,215.203,5829.0
2023-04-19 14:50:00,216.35,216.55,216.21,216.52,9546.0,215.1832,215.3821,215.0439,215.3522,9546.0
2023-04-19 14:55:00,216.48,216.56,216.35,216.56,4087.0,215.3124,215.392,215.1832,215.392,4087.0
2023-04-19 15:00:00,216.56,216.56,216.27,216.41,1928.0,215.392,215.392,215.1036,215.2428,1928.0
2023-04-19 15:05:00,216.52,216.52,216.24,216.44,2900.0,215.3522,215.3522,215.0737,215.2727,2900.0
2023-04-19 15:10:00,216.46,216.67,216.42,216.67,3100.0,215.2926,215.5014,215.2528,215.5014,3100.0
2023-04-19 15:15:00,216.7,216.77,216.38,216.38,6357.0,215.5313,215.6009,215.213,215.213,6357.0
2023-04-19 15:20:00,216.3,216.5,216.27,216.48,7410.0,215.1334,215.3323,215.1036,215.3124,7410.0
2023-04-19 15:25:00,216.39,216.39,216.25,216.25,4257.0,215.2229,215.2229,215.0837,215.0837,4257.0
2023-04-19 15:30:00,216.24,216.5,216.24,216.28,5100.0,215.0737,215.3323,215.0737,215.1135,5100.0
2023-04-19 15:35:00,216.26,216.32,216.01,216.15,6184.0,215.0936,215.1533,214.845,214.9842,6184.0
2023-04-19 15:40:00,216.09,216.11,215.88,215.92,13479.0,214.9246,214.9444,214.7157,214.7555,13479.0
2023-04-19 15:45:00,215.95,215.95,215.63,215.79,6839.0,214.7853,214.7853,214.467,214.6262,6839.0
2023-04-19 15:50:00,215.83,215.83,215.45,215.73,21214.0,214.666,214.666,214.288,214.5665,21214.0
2023-04-19 15:55:00,215.81,215.88,215.46,215.67,17600.0,214.6461,214.7157,214.298,214.5068,17600.0
2023-04-20 09:30:00,213.41,213.85,213.12,213.77,28046.0,212.259,212.6966,211.9706,212.6171,28046.0
2023-04-20 09:35:00,213.67,214.16,213.44,213.71,19860.0,212.5176,213.005,212.2888,212.5574,19860.0
2023-04-20 09:40:00,213.68,213.8,213.41,213.71,12004.0,212.5276,212.6469,212.259,212.5574,12004.0
2023-04-20 09:45:00,213.7,214.5,213.61,214.37,12156.0,212.5474,213.3431,212.4579,213.2138,12156.0
2023-04-20 09:50:00,214.4,214.95,214.17,214.86,9770.0,213.2437,213.7907,213.0149,213.7012,9770.0
2023-04-20 09:55:00,214.81,215.08,214.69,214.91,8521.0,213.6515,213.92,213.5321,213.7509,8521.0
2023-04-20 10:00:00,214.91,215.61,214.91,215.32,12191.0,213.7509,214.4471,213.7509,214.1587,12191.0
2023-04-20 10:05:00,215.3,215.95,215.05,215.88,12848.0,214.1388,214.7853,213.8902,214.7157,12848.0
2023-04-20 10:10:00,216.0,216.3,215.72,215.95,10246.0,214.835,215.1334,214.5565,214.7853,10246.0
2023-04-20 10:15:00,215.92,215.92,215.53,215.61,10038.0,214.7555,214.7555,214.3676,214.4471,10038.0
2023-04-20 10:20:00,215.53,215.65,215.36,215.41,5515.0,214.3676,214.4869,214.1985,214.2482,5515.0
2023-04-20 10:25:00,215.52,215.86,215.46,215.5,3790.0,214.3576,214.6958,214.298,214.3377,3790.0
2023-04-20 10:30:00,215.55,215.95,215.55,215.78,5447.0,214.3875,214.7853,214.3875,214.6162,5447.0
2023-04-20 10:35:00,215.64,215.65,215.0,215.0,9155.0,214.477,214.4869,213.8404,213.8404,9155.0
2023-04-20 10:40:00,214.94,215.07,214.84,215.0,7353.0,213.7808,213.9101,213.6813,213.8404,7353.0
2023-04-20 10:45:00,214.98,215.23,214.96,215.2,2902.0,213.8205,214.0692,213.8006,214.0394,2902.0
2023-04-20 10:50:00,215.22,215.44,215.16,215.16,3516.0,214.0592,214.2781,213.9996,213.9996,3516.0
2023-04-20 10:55:00,215.13,215.25,214.81,214.86,7256.0,213.9697,214.0891,213.6515,213.7012,7256.0
2023-04-20 11:00:00,214.8,214.81,214.51,214.51,5485.0,213.6415,213.6515,213.3531,213.3531,5485.0
2023-04-20 11:05:00,214.56,214.72,214.22,214.28,4500.0,213.4028,213.5619,213.0646,213.1243,4500.0
2023-04-20 11:10:00,214.3,214.54,214.21,214.47,4460.0,213.1442,213.3829,213.0547,213.3133,4460.0
2023-04-20 11:15:00,214.5,214.76,214.35,214.76,5718.0,213.3431,213.6017,213.1939,213.6017,5718.0
2023-04-20 11:20:00,214.79,214.97,214.65,214.66,7791.0,213.6316,213.8106,213.4923,213.5023,7791.0
2023-04-20 11:25:00,214.67,214.76,214.46,214.67,3972.0,213.5122,213.6017,213.3033,213.5122,3972.0
2023-04-20 11:30:00,214.77,215.05,214.77,214.98,4213.0,213.6117,213.8902,213.6117,213.8205,4213.0
2023-04-20 11:35:00,214.99,215.09,214.85,215.02,3901.0,213.8305,213.9299,213.6912,213.8603,3901.0
2023-04-20 11:40:00,215.07,215.39,215.07,215.29,3900.0,213.9101,214.2283,213.9101,214.1289,3900.0
2023-04-20 11:45:00,215.4,215.5,215.32,215.45,2300.0,214.2383,214.3377,214.1587,214.288,2300.0
2023-04-20 11:50:00,215.4,215.4,215.25,215.4,3200.0,214.2383,214.2383,214.0891,214.2383,3200.0
2023-04-20 11:55:00,215.44,215.55,215.3,215.3,3505.0,214.2781,214.3875,214.1388,214.1388,3505.0
2023-04-20 12:00:00,215.29,215.31,215.08,215.11,3300.0,214.1289,214.1488,213.92,213.9498,3300.0
2023-04-20 12:05:00,215.06,215.27,214.96,215.22,3600.0,213.9001,214.109,213.8006,214.0592,3600.0
2023-04-20 12:10:00,215.28,215.53,215.28,215.52,3550.0,214.1189,214.3676,214.1189,214.3576,3550.0
2023-04-20 12:15:00,215.54,215.7,215.47,215.51,2944.0,214.3775,214.5367,214.3079,214.3477,2944.0
2023-04-20 12:20:00,215.6,215.6,215.32,215.4,3787.0,214.4372,214.4372,214.1587,214.2383,3787.0
2023-04-20 12:25:00,215.36,215.58,215.33,215.35,3200.0,214.1985,214.4173,214.1687,214.1885,3200.0
2023-04-20 12:30:00,215.5,215.79,215.44,215.77,2000.0,214.3377,214.6262,214.2781,214.6063,2000.0
2023-04-20 12:35:00,215.73,215.9,215.63,215.64,4492.0,214.5665,214.7356,214.467,214.477,4492.0
2023-04-20 12:40:00,215.61,215.63,215.37,215.37,2400.0,214.4471,214.467,214.2084,214.2084,2400.0
2023-04-20 12:45:00,215.4,215.79,215.38,215.72,5107.0,214.2383,214.6262,214.2184,214.5565,5107.0
2023-04-20 12:50:00,215.73,215.91,215.73,215.9,2508.0,214.5665,214.7455,214.5665,214.7356,2508.0
2023-04-20 12:55:00,215.93,216.07,215.87,216.07,2800.0,214.7654,214.9047,214.7057,214.9047,2800.0
2023-04-20 13:00:00,216.11,216.23,215.93,216.17,3911.0,214.9444,215.0638,214.7654,215.0041,3911.0
2023-04-20 13:05:00,216.23,216.52,216.18,216.5,3629.0,215.0638,215.3522,215.0141,215.3323,3629.0
2023-04-20 13:10:00,216.46,216.58,216.35,216.46,4032.0,215.2926,215.4119,215.1832,215.2926,4032.0
2023-04-20 13:15:00,216.44,216.66,216.43,216.65,2970.0,215.2727,215.4915,215.2627,215.4815,2970.0
2023-04-20 13:20:00,216.68,216.73,216.59,216.65,3546.0,215.5114,215.5611,215.4219,215.4815,3546.0
2023-04-20 13:25:00,216.66,216.71,216.6,216.63,4250.0,215.4915,215.5412,215.4318,215.4616,4250.0
2023-04-20 13:30:00,216.62,216.66,216.36,216.41,2411.0,215.4517,215.4915,215.1931,215.2428,2411.0
2023-04-20 13:35:00,216.36,216.48,216.17,216.19,3200.0,215.1931,215.3124,215.0041,215.024,3200.0
2023-04-20 13:40:00,216.16,216.33,216.11,216.26,3430.0,214.9942,215.1633,214.9444,215.0936,3430.0
2023-04-20 13:45:00,216.2,216.26,216.12,216.12,2504.0,215.034,215.0936,214.9544,214.9544,2504.0
2023-04-20 13:50:00,216.09,216.36,216.02,216.27,2974.0,214.9246,215.1931,214.8549,215.1036,2974.0
2023-04-20 13:55:00,216.24,216.33,215.92,216.0,3135.0,215.0737,215.1633,214.7555,214.835,3135.0
2023-04-20 14:00:00,215.97,215.97,215.65,215.71,3500.0,214.8052,214.8052,214.4869,214.5466,3500.0
2023-04-20 14:05:00,215.72,215.72,215.52,215.62,3049.0,214.5565,214.5565,214.3576,214.4571,3049.0
2023-04-20 14:10:00,215.61,215.64,215.46,215.46,2212.0,214.4471,214.477,214.298,214.298,2212.0
2023-04-20 14:15:00,215.44,215.44,215.09,215.2,2000.0,214.2781,214.2781,213.9299,214.0394,2000.0
2023-04-20 14:20:00,215.2,215.2,215.0,215.05,3800.0,214.0394,214.0394,213.8404,213.8902,3800.0
2023-04-20 14:25:00,215.0,215.04,214.77,214.88,2286.0,213.8404,213.8802,213.6117,213.7211,2286.0
2023-04-20 14:30:00,214.84,214.86,214.56,214.69,3219.0,213.6813,213.7012,213.4028,213.5321,3219.0
2023-04-20 14:35:00,214.72,214.74,214.46,214.57,8578.0,213.5619,213.5818,213.3033,213.4128,8578.0
2023-04-20 14:40:00,214.6,214.6,214.27,214.37,5847.0,213.4426,213.4426,213.1144,213.2138,5847.0
2023-04-20 14:45:00,214.36,214.64,214.31,214.34,6780.0,213.2039,213.4824,213.1542,213.184,6780.0
2023-04-20 14:50:00,214.3,214.53,214.29,214.52,7103.0,213.1442,213.373,213.1343,213.363,7103.0
2023-04-20 14:55:00,214.5,214.83,214.45,214.78,6455.0,213.3431,213.6713,213.2934,213.6216,6455.0
2023-04-20 15:00:00,214.77,215.02,214.57,214.62,6214.0,213.6117,213.8603,213.4128,213.4625,6214.0
2023-04-20 15:05:00,214.64,214.77,214.5,214.64,4123.0,213.4824,213.6117,213.3431,213.4824,4123.0
2023-04-20 15:10:00,214.59,214.59,214.03,214.06,7593.0,213.4326,213.4326,212.8757,212.9055,7593.0
2023-04-20 15:15:00,214.04,214.07,213.57,213.67,12989.0,212.8856,212.9154,212.4181,212.5176,12989.0
2023-04-20 15:20:00,213.64,213.76,213.29,213.29,10755.0,212.4878,212.6071,212.1397,212.1397,10755.0
2023-04-20 15:25:00,213.31,213.33,213.1,213.12,18034.0,212.1595,212.1794,211.9507,211.9706,18034.0
2023-04-20 15:30:00,213.13,213.49,213.13,213.3,12951.0,211.9805,212.3386,211.9805,212.1496,12951.0
2023-04-20 15:35:00,213.3,213.39,213.13,213.37,11797.0,212.1496,212.2391,211.9805,212.2192,11797.0
2023-04-20 15:40:00,213.38,213.48,213.16,213.2,4965.0,212.2292,212.3286,212.0104,212.0501,4965.0
2023-04-20 15:45:00,213.21,213.37,213.14,213.27,4300.0,212.0601,212.2192,211.9905,212.1198,4300.0
2023-04-20 15:50:00,213.11,213.19,212.89,213.19,25474.0,211.9606,212.0402,211.7418,212.0402,25474.0
2023-04-20 15:55:00,213.18,213.27,212.77,213.02,36996.0,212.0302,212.1198,211.6225,211.8711,36996.0
2023-04-21 09:30:00,210.19,211.5,209.64,210.65,36747.0,209.0564,210.3593,208.5093,209.5139,36747.0
2023-04-21 09:35:00,210.71,211.29,210.69,211.13,16880.0,209.5736,210.1504,209.5537,209.9913,16880.0
2023-04-21 09:40:00,211.36,211.84,211.12,211.8,16003.0,210.2201,210.6975,209.9814,210.6577,16003.0
2023-04-21 09:45:00,211.86,211.93,211.45,211.67,12007.0,210.7174,210.787,210.3096,210.5284,12007.0
2023-04-21 09:50:00,211.53,211.56,210.94,211.13,12344.0,210.3891,210.419,209.8023,209.9913,12344.0
2023-04-21 09:55:00,211.05,211.45,210.73,210.92,10788.0,209.9117,210.3096,209.5935,209.7824,10788.0
2023-04-21 10:00:00,210.88,210.95,209.77,209.81,10518.0,209.7427,209.8123,208.6386,208.6784,10518.0
2023-04-21 10:05:00,209.86,210.29,209.85,210.28,9000.0,208.7282,209.1558,208.7182,209.1459,9000.0
2023-04-21 10:10:00,210.36,210.44,209.96,210.24,9146.0,209.2255,209.305,208.8276,209.1061,9146.0
2023-04-21 10:15:00,210.25,210.8,210.06,210.63,9709.0,209.116,209.6631,208.9271,209.494,9709.0
2023-04-21 10:20:00,210.65,211.68,210.54,211.52,16802.0,209.5139,210.5383,209.4045,210.3792,16802.0
2023-04-21 10:25:00,211.52,212.17,211.52,211.73,14947.0,210.3792,211.0257,210.3792,210.5881,14947.0
2023-04-21 10:30:00,211.79,212.11,211.55,211.95,9000.0,210.6477,210.966,210.409,210.8069,9000.0
2023-04-21 10:35:00,211.99,212.12,211.59,211.59,8986.0,210.8467,210.976,210.4488,210.4488,8986.0
2023-04-21 10:40:00,211.63,211.67,211.2,211.22,4788.0,210.4886,210.5284,210.0609,210.0808,4788.0
2023-04-21 10:45:00,211.15,211.32,210.78,210.95,3736.0,210.0112,210.1803,209.6432,209.8123,3736.0
2023-04-21 10:50:00,210.92,211.25,210.78,211.23,13769.0,209.7824,210.1107,209.6432,210.0908,13769.0
2023-04-21 10:55:00,211.37,211.98,211.37,211.75,7490.0,210.23,210.8367,210.23,210.608,7490.0
2023-04-21 11:00:00,211.8,212.74,211.8,212.42,12437.0,210.6577,211.5926,210.6577,211.2743,12437.0
2023-04-21 11:05:00,212.46,212.46,211.75,211.93,7675.0,211.3141,211.3141,210.608,210.787,7675.0
2023-04-21 11:10:00,212.04,212.15,211.87,211.95,7893.0,210.8964,211.0058,210.7273,210.8069,7893.0
2023-04-21 11:15:00,212.08,212.34,211.85,211.89,5450.0,210.9362,211.1948,210.7074,210.7472,5450.0
2023-04-21 11:20:00,211.81,212.33,211.7,212.26,3600.0,210.6676,211.1848,210.5582,211.1152,3600.0
2023-04-21 11:25:00,212.28,212.53,212.28,212.36,3600.0,211.1351,211.3838,211.1351,211.2147,3600.0
2023-04-21 11:30:00,212.41,212.62,212.25,212.62,2000.0,211.2644,211.4733,211.1053,211.4733,2000.0
2023-04-21 11:35:00,212.63,212.64,212.48,212.5,2100.0,211.4832,211.4932,211.334,211.3539,2100.0
2023-04-21 11:40:00,212.5,212.74,212.39,212.41,5357.0,211.3539,211.5926,211.2445,211.2644,5357.0
2023-04-21 11:45:00,212.39,212.41,212.02,212.02,2212.0,211.2445,211.2644,210.8765,210.8765,2212.0
2023-04-21 11:50:00,212.12,212.34,212.06,212.27,2857.0,210.976,211.1948,210.9163,211.1252,2857.0
2023-04-21 11:55:00,212.33,212.7,212.25,212.6,3238.0,211.1848,211.5528,211.1053,211.4534,3238.0
2023-04-21 12:00:00,212.65,212.66,212.44,212.66,3200.0,211.5031,211.5131,211.2942,211.5131,3200.0
2023-04-21 12:05:00,212.73,212.73,212.26,212.26,2550.0,211.5827,211.5827,211.1152,211.1152,2550.0
2023-04-21 12:10:00,212.25,212.31,212.0,212.31,2600.0,211.1053,211.1649,210.8566,211.1649,2600.0
2023-04-21 12:15:00,212.27,212.72,212.27,212.72,3687.0,211.1252,211.5727,211.1252,211.5727,3687.0
2023-04-21 12:20:00,212.68,212.81,212.46,212.78,2300.0,211.5329,211.6622,211.3141,211.6324,2300.0
2023-04-21 12:25:00,212.69,212.78,212.47,212.47,5866.0,211.5429,211.6324,211.3241,211.3241,5866.0
2023-04-21 12:30:00,212.54,212.54,212.29,212.33,2150.0,211.3937,211.3937,211.145,211.1848,2150.0
2023-04-21 12:35:00,212.59,212.73,212.5,212.64,4300.0,211.4434,211.5827,211.3539,211.4932,4300.0
2023-04-21 12:40:00,212.51,212.55,212.29,212.31,2500.0,211.3639,211.4036,211.145,211.1649,2500.0
2023-04-21 12:45:00,212.31,212.6,212.22,212.45,2500.0,211.1649,211.4534,211.0754,211.3042,2500.0
2023-04-21 12:50:00,212.36,212.54,212.3,212.36,2300.0,211.2147,211.3937,211.155,211.2147,2300.0
2023-04-21 12:55:00,212.34,212.49,212.34,212.44,2000.0,211.1948,211.344,211.1948,211.2942,2000.0
2023-04-21 13:00:00,212.33,212.45,212.27,212.27,1000.0,211.1848,211.3042,211.1252,211.1252,1000.0
2023-04-21 13:05:00,212.37,212.4,212.22,212.24,3899.0,211.2246,211.2545,211.0754,211.0953,3899.0
2023-04-21 13:10:00,212.18,212.21,211.98,212.08,4058.0,211.0356,211.0655,210.8367,210.9362,4058.0
2023-04-21 13:15:00,212.13,212.22,211.72,211.72,4450.0,210.9859,211.0754,210.5781,210.5781,4450.0
2023-04-21 13:20:00,211.81,211.91,211.71,211.86,2852.0,210.6676,210.7671,210.5682,210.7174,2852.0
2023-04-21 13:25:00,211.95,212.13,211.94,212.03,4143.0,210.8069,210.9859,210.7969,210.8864,4143.0
2023-04-21 13:30:00,211.99,212.22,211.99,212.01,3603.0,210.8467,211.0754,210.8467,210.8666,3603.0
2023-04-21 13:35:00,212.04,212.23,212.04,212.22,3411.0,210.8964,211.0854,210.8964,211.0754,3411.0
2023-04-21 13:40:00,212.25,212.9,212.25,212.86,7503.0,211.1053,211.7518,211.1053,211.712,7503.0
2023-04-21 13:45:00,212.9,212.9,212.67,212.69,4989.0,211.7518,211.7518,211.523,211.5429,4989.0
2023-04-21 13:50:00,212.67,212.87,212.61,212.87,4571.0,211.523,211.7219,211.4633,211.7219,4571.0
2023-04-21 13:55:00,212.84,212.98,212.7,212.76,7591.0,211.6921,211.8313,211.5528,211.6125,7591.0
2023-04-21 14:00:00,212.74,213.07,212.71,213.05,5366.0,211.5926,211.9208,211.5628,211.9009,5366.0
2023-04-21 14:05:00,213.06,213.08,212.9,212.99,3364.0,211.9109,211.9308,211.7518,211.8413,3364.0
2023-04-21 14:10:00,212.9,213.23,212.9,213.23,4327.0,211.7518,212.08,211.7518,212.08,4327.0
2023-04-21 14:15:00,213.27,213.37,213.05,213.05,3932.0,212.1198,212.2192,211.9009,211.9009,3932.0
2023-04-21 14:20:00,213.06,213.28,213.06,213.23,1700.0,211.9109,212.1297,211.9109,212.08,1700.0
2023-04-21 14:25:00,213.21,213.33,213.16,213.16,4100.0,212.0601,212.1794,212.0104,212.0104,4100.0
2023-04-21 14:30:00,213.18,213.23,212.99,213.11,4814.0,212.0302,212.08,211.8413,211.9606,4814.0
2023-04-21 14:35:00,213.08,213.08,212.8,213.03,3570.0,211.9308,211.9308,211.6523,211.8811,3570.0
2023-04-21 14:40:00,213.01,213.08,212.79,212.81,5035.0,211.8612,211.9308,211.6424,211.6622,5035.0
2023-04-21 14:45:00,212.73,212.79,212.5,212.79,5500.0,211.5827,211.6424,211.3539,211.6424,5500.0
2023-04-21 14:50:00,212.81,212.81,212.66,212.7,2000.0,211.6622,211.6622,211.5131,211.5528,2000.0
2023-04-21 14:55:00,212.72,212.86,212.72,212.81,1300.0,211.5727,211.712,211.5727,211.6622,1300.0
2023-04-21 15:00:00,212.84,212.98,212.58,212.58,2400.0,211.6921,211.8313,211.4335,211.4335,2400.0
2023-04-21 15:05:00,212.49,212.51,212.2,212.44,5869.0,211.344,211.3639,211.0555,211.2942,5869.0
2023-04-21 15:10:00,212.47,212.52,212.29,212.35,7627.0,211.3241,211.3738,211.145,211.2047,7627.0
2023-04-21 15:15:00,212.38,212.53,212.37,212.46,5027.0,211.2346,211.3838,211.2246,211.3141,5027.0
2023-04-21 15:20:00,212.42,212.51,212.33,212.5,6437.0,211.2743,211.3639,211.1848,211.3539,6437.0
2023-04-21 15:25:00,212.53,212.67,212.24,212.67,29201.0,211.3838,211.523,211.0953,211.523,29201.0
2023-04-21 15:30:00,212.67,212.9,212.66,212.85,12570.0,211.523,211.7518,211.5131,211.702,12570.0
2023-04-21 15:35:00,212.86,212.93,212.5,212.5,15793.0,211.712,211.7816,211.3539,211.3539,15793.0
2023-04-21 15:40:00,212.48,212.55,212.3,212.35,10784.0,211.334,211.4036,211.155,211.2047,10784.0
2023-04-21 15:45:00,212.31,212.43,212.2,212.36,7038.0,211.1649,211.2843,211.0555,211.2147,7038.0
2023-04-21 15:50:00,212.36,212.7,212.31,212.69,13487.0,211.2147,211.5528,211.1649,211.5429,13487.0
2023-04-21 15:55:00,212.68,212.91,212.68,212.91,26389.0,211.5329,211.7617,211.5329,211.7617,26389.0
2023-04-24 09:30:00,213.46,213.5,212.31,212.89,30374.0,212.3087,212.3485,211.1649,211.7418,30374.0
2023-04-24 09:35:00,212.94,213.55,212.94,213.41,9526.0,211.7915,212.3983,211.7915,212.259,9526.0
2023-04-24 09:40:00,213.39,213.87,213.32,213.44,20662.0,212.2391,212.7165,212.1695,212.2888,20662.0
2023-04-24 09:45:00,213.31,213.75,212.98,213.33,18389.0,212.1595,212.5972,211.8313,212.1794,18389.0
2023-04-24 09:50:00,213.34,213.44,213.07,213.13,8163.0,212.1894,212.2888,211.9208,211.9805,8163.0
2023-04-24 09:55:00,213.49,213.62,213.12,213.12,5307.0,212.3386,212.4679,211.9706,211.9706,5307.0
2023-04-24 10:00:00,213.16,213.19,212.65,213.01,5463.0,212.0104,212.0402,211.5031,211.8612,5463.0
2023-04-24 10:05:00,212.93,213.07,212.58,212.97,4679.0,211.7816,211.9208,211.4335,211.8214,4679.0
2023-04-24 10:10:00,213.03,213.33,212.87,213.1,11591.0,211.8811,212.1794,211.7219,211.9507,11591.0
2023-04-24 10:15:00,213.0,213.29,212.83,213.29,5709.0,211.8512,212.1397,211.6821,212.1397,5709.0
2023-04-24 10:20:00,213.21,213.32,213.01,213.15,4798.0,212.0601,212.1695,211.8612,212.0004,4798.0
2023-04-24 10:25:00,213.11,213.43,213.0,213.32,4734.0,211.9606,212.2789,211.8512,212.1695,4734.0
2023-04-24 10:30:00,213.46,213.59,213.1,213.31,7996.0,212.3087,212.438,211.9507,212.1595,7996.0
2023-04-24 10:35:00,213.09,213.17,212.06,212.06,11217.0,211.9407,212.0203,210.9163,210.9163,11217.0
2023-04-24 10:40:00,212.13,212.28,211.35,211.35,11799.0,210.9859,211.1351,210.2101,210.2101,11799.0
2023-04-24 10:45:00,211.22,211.45,210.75,210.88,13364.0,210.0808,210.3096,209.6134,209.7427,13364.0
2023-04-24 10:50:00,210.85,211.32,210.85,211.31,8216.0,209.7128,210.1803,209.7128,210.1703,8216.0
2023-04-24 10:55:00,211.31,211.42,211.18,211.39,9078.0,210.1703,210.2797,210.041,210.2499,9078.0
2023-04-24 11:00:00,211.53,211.63,211.26,211.34,10167.0,210.3891,210.4886,210.1206,210.2002,10167.0
2023-04-24 11:05:00,211.46,211.59,211.27,211.51,5028.0,210.3195,210.4488,210.1305,210.3693,5028.0
2023-04-24 11:10:00,211.49,211.89,211.42,211.42,9029.0,210.3494,210.7472,210.2797,210.2797,9029.0
2023-04-24 11:15:00,211.5,211.76,211.35,211.72,5147.0,210.3593,210.6179,210.2101,210.5781,5147.0
2023-04-24 11:20:00,211.76,211.77,211.37,211.46,3652.0,210.6179,210.6279,210.23,210.3195,3652.0
2023-04-24 11:25:00,211.4,211.54,211.2,211.2,6430.0,210.2598,210.3991,210.0609,210.0609,6430.0
2023-04-24 11:30:00,211.21,211.45,211.18,211.45,10317.0,210.0709,210.3096,210.041,210.3096,10317.0
2023-04-24 11:35:00,211.45,211.67,211.3,211.34,4658.0,210.3096,210.5284,210.1604,210.2002,4658.0
2023-04-24 11:40:00,211.35,211.56,211.32,211.42,4660.0,210.2101,210.419,210.1803,210.2797,4660.0
2023-04-24 11:45:00,211.42,211.7,211.42,211.53,5347.0,210.2797,210.5582,210.2797,210.3891,5347.0
2023-04-24 11:50:00,211.55,211.6,211.33,211.41,3924.0,210.409,210.4588,210.1902,210.2698,3924.0
2023-04-24 11:55:00,211.4,211.48,211.33,211.45,4155.0,210.2598,210.3394,210.1902,210.3096,4155.0
2023-04-24 12:00:00,211.35,211.48,211.33,211.37,3700.0,210.2101,210.3394,210.1902,210.23,3700.0
2023-04-24 12:05:00,211.44,211.49,211.25,211.27,3324.0,210.2996,210.3494,210.1107,210.1305,3324.0
2023-04-24 12:10:00,211.24,211.43,211.16,211.16,2319.0,210.1007,210.2897,210.0211,210.0211,2319.0
2023-04-24 12:15:00,211.13,211.28,211.06,211.28,3766.0,209.9913,210.1405,209.9217,210.1405,3766.0
2023-04-24 12:20:00,211.26,211.47,211.26,211.42,3193.0,210.1206,210.3295,210.1206,210.2797,3193.0
2023-04-24 12:25:00,211.44,211.53,211.36,211.47,4048.0,210.2996,210.3891,210.2201,210.3295,4048.0
2023-04-24 12:30:00,211.48,211.65,211.48,211.54,3425.0,210.3394,210.5085,210.3394,210.3991,3425.0
2023-04-24 12:35:00,211.53,211.81,211.43,211.72,10543.0,210.3891,210.6676,210.2897,210.5781,10543.0
2023-04-24 12:40:00,211.69,211.7,211.5,211.56,5445.0,210.5483,210.5582,210.3593,210.419,5445.0
2023-04-24 12:45:00,211.53,211.78,211.45,211.78,1600.0,210.3891,210.6378,210.3096,210.6378,1600.0
2023-04-24 12:50:00,211.8,212.02,211.74,211.87,4615.0,210.6577,210.8765,210.598,210.7273,4615.0
2023-04-24 12:55:00,211.88,212.08,211.86,211.98,5151.0,210.7373,210.9362,210.7174,210.8367,5151.0
2023-04-24 13:00:00,211.98,212.06,211.85,211.98,3900.0,210.8367,210.9163,210.7074,210.8367,3900.0
2023-04-24 13:05:00,211.97,212.0,211.88,211.89,2928.0,210.8268,210.8566,210.7373,210.7472,2928.0
2023-04-24 13:10:00,211.89,212.14,211.88,212.14,2668.0,210.7472,210.9959,210.7373,210.9959,2668.0
2023-04-24 13:15:00,212.13,212.19,211.99,212.12,2200.0,210.9859,211.0456,210.8467,210.976,2200.0
2023-04-24 13:20:00,212.02,212.11,211.98,212.11,4102.0,210.8765,210.966,210.8367,210.966,4102.0
2023-04-24 13:25:00,212.13,212.3,212.09,212.14,2102.0,210.9859,211.155,210.9461,210.9959,2102.0
2023-04-24 13:30:00,212.16,212.21,212.05,212.13,2144.0,211.0157,211.0655,210.9063,210.9859,2144.0
2023-04-24 13:35:00,212.1,212.15,212.03,212.03,2739.0,210.9561,211.0058,210.8864,210.8864,2739.0
2023-04-24 13:40:00,212.0,212.13,212.0,212.12,1100.0,210.8566,210.9859,210.8566,210.976,1100.0
2023-04-24 13:45:00,212.2,212.26,212.2,212.26,1340.0,211.0555,211.1152,211.0555,211.1152,1340.0
2023-04-24 13:50:00,212.38,212.65,212.36,212.64,3267.0,211.2346,211.5031,211.2147,211.4932,3267.0
2023-04-24 13:55:00,212.66,212.81,212.62,212.74,2300.0,211.5131,211.6622,211.4733,211.5926,2300.0
2023-04-24 14:00:00,212.76,213.19,212.76,213.09,5443.0,211.6125,212.0402,211.6125,211.9407,5443.0
2023-04-24 14:05:00,213.05,213.3,213.04,213.2,8200.0,211.9009,212.1496,211.891,212.0501,8200.0
2023-04-24 14:10:00,213.11,213.48,213.11,213.45,6672.0,211.9606,212.3286,211.9606,212.2988,6672.0
2023-04-24 14:15:00,213.48,213.7,213.43,213.43,3714.0,212.3286,212.5474,212.2789,212.2789,3714.0
2023-04-24 14:20:00,213.41,213.57,213.2,213.28,4875.0,212.259,212.4181,212.0501,212.1297,4875.0
2023-04-24 14:25:00,213.25,213.34,213.2,213.22,3010.0,212.0999,212.1894,212.0501,212.07,3010.0
2023-04-24 14:30:00,213.19,213.22,212.77,212.88,3678.0,212.0402,212.07,211.6225,211.7319,3678.0
2023-04-24 14:35:00,212.88,212.9,212.74,212.79,2118.0,211.7319,211.7518,211.5926,211.6424,2118.0
2023-04-24 14:40:00,212.78,212.89,212.75,212.82,1800.0,211.6324,211.7418,211.6026,211.6722,1800.0
2023-04-24 14:45:00,212.8,212.82,212.74,212.79,3572.0,211.6523,211.6722,211.5926,211.6424,3572.0
2023-04-24 14:50:00,212.78,213.01,212.78,212.95,1500.0,211.6324,211.8612,211.6324,211.8015,1500.0
2023-04-24 14:55:00,213.01,213.03,212.97,212.98,2700.0,211.8612,211.8811,211.8214,211.8313,2700.0
2023-04-24 15:00:00,213.07,213.1,212.98,213.08,8735.0,211.9208,211.9507,211.8313,211.9308,8735.0
2023-04-24 15:05:00,213.09,213.1,212.87,212.99,4251.0,211.9407,211.9507,211.7219,211.8413,4251.0
2023-04-24 15:10:00,213.0,213.1,212.9,212.95,3945.0,211.8512,211.9507,211.7518,211.8015,3945.0
2023-04-24 15:15:00,212.93,212.93,212.64,212.78,7821.0,211.7816,211.7816,211.4932,211.6324,7821.0
2023-04-24 15:20:00,212.72,212.72,212.43,212.57,6645.0,211.5727,211.5727,211.2843,211.4235,6645.0
2023-04-24 15:25:00,212.61,212.77,212.58,212.69,4902.0,211.4633,211.6225,211.4335,211.5429,4902.0
2023-04-24 15:30:00,212.71,212.93,212.68,212.86,5600.0,211.5628,211.7816,211.5329,211.712,5600.0
2023-04-24 15:35:00,212.94,213.04,212.81,212.91,5393.0,211.7915,211.891,211.6622,211.7617,5393.0
2023-04-24 15:40:00,212.97,213.03,212.74,212.74,5302.0,211.8214,211.8811,211.5926,211.5926,5302.0
2023-04-24 15:45:00,212.8,213.04,212.76,213.02,4790.0,211.6523,211.891,211.6125,211.8711,4790.0
2023-04-24 15:50:00,213.01,213.04,212.7,212.76,24373.0,211.8612,211.891,211.5528,211.6125,24373.0
2023-04-24 15:55:00,212.73,212.84,212.45,212.83,25905.0,211.5827,211.6921,211.3042,211.6821,25905.0
2023-04-25 09:30:00,211.0,211.24,209.72,209.85,22439.0,209.862,210.1007,208.5889,208.7182,22439.0
2023-04-25 09:35:00,209.74,210.53,209.42,210.5,18655.0,208.6088,209.3945,208.2905,209.3647,18655.0
2023-04-25 09:40:00,210.38,210.76,210.1,210.54,7766.0,209.2453,209.6233,208.9669,209.4045,7766.0
2023-04-25 09:45:00,210.55,210.55,209.77,209.81,3843.0,209.4144,209.4144,208.6386,208.6784,3843.0
2023-04-25 09:50:00,209.77,209.99,209.29,209.29,8661.0,208.6386,208.8575,208.1612,208.1612,8661.0
2023-04-25 09:55:00,209.29,209.48,208.95,209.31,9161.0,208.1612,208.3502,207.8231,208.1811,9161.0
2023-04-25 10:00:00,209.27,209.77,209.26,209.68,7000.0,208.1413,208.6386,208.1314,208.5491,7000.0
2023-04-25 10:05:00,209.69,209.86,209.23,209.52,4006.0,208.5591,208.7282,208.1016,208.39,4006.0
2023-04-25 10:10:00,209.5,209.51,209.04,209.47,10888.0,208.3701,208.38,207.9126,208.3403,10888.0
2023-04-25 10:15:00,209.27,209.38,209.0,209.38,8530.0,208.1413,208.2507,207.8728,208.2507,8530.0
2023-04-25 10:20:00,209.57,209.57,209.0,209.41,4900.0,208.4397,208.4397,207.8728,208.2806,4900.0
2023-04-25 10:25:00,209.25,209.57,209.13,209.57,4900.0,208.1214,208.4397,208.0021,208.4397,4900.0
2023-04-25 10:30:00,209.56,209.71,209.35,209.56,5342.0,208.4298,208.579,208.2209,208.4298,5342.0
2023-04-25 10:35:00,209.67,210.05,209.53,209.94,5312.0,208.5392,208.9171,208.3999,208.8077,5312.0
2023-04-25 10:40:00,209.91,210.06,209.75,209.78,4759.0,208.7779,208.9271,208.6187,208.6486,4759.0
2023-04-25 10:45:00,209.71,209.89,209.55,209.77,6311.0,208.579,208.758,208.4198,208.6386,6311.0
2023-04-25 10:50:00,209.71,209.71,209.54,209.67,2161.0,208.579,208.579,208.4099,208.5392,2161.0
2023-04-25 10:55:00,209.63,209.63,209.02,209.29,8220.0,208.4994,208.4994,207.8927,208.1612,8220.0
2023-04-25 11:00:00,209.37,209.41,209.05,209.17,4769.0,208.2408,208.2806,207.9225,208.0419,4769.0
2023-04-25 11:05:00,209.19,209.67,209.0,209.66,8907.0,208.0618,208.5392,207.8728,208.5292,8907.0
2023-04-25 11:10:00,209.68,209.97,209.6,209.8,3852.0,208.5491,208.8376,208.4696,208.6685,3852.0
2023-04-25 11:15:00,209.84,210.4,209.78,210.4,3428.0,208.7083,209.2652,208.6486,209.2652,3428.0
2023-04-25 11:20:00,210.44,210.66,210.27,210.49,8185.0,209.305,209.5238,209.1359,209.3548,8185.0
2023-04-25 11:25:00,210.45,210.5,210.24,210.43,3751.0,209.315,209.3647,209.1061,209.2951,3751.0
2023-04-25 11:30:00,210.25,210.38,210.09,210.27,4444.0,209.116,209.2453,208.9569,209.1359,4444.0
2023-04-25 11:35:00,210.19,210.27,209.83,209.88,5357.0,209.0564,209.1359,208.6983,208.748,5357.0
2023-04-25 11:40:00,209.84,209.94,209.61,209.68,4200.0,208.7083,208.8077,208.4795,208.5491,4200.0
2023-04-25 11:45:00,209.73,210.02,209.73,209.94,3900.0,208.5989,208.8873,208.5989,208.8077,3900.0
2023-04-25 11:50:00,209.93,209.93,209.42,209.42,6038.0,208.7978,208.7978,208.2905,208.2905,6038.0
2023-04-25 11:55:00,209.47,209.47,209.19,209.22,3132.0,208.3403,208.3403,208.0618,208.0916,3132.0
2023-04-25 12:00:00,209.22,209.35,209.22,209.26,2773.0,208.0916,208.2209,208.0916,208.1314,2773.0
2023-04-25 12:05:00,209.28,209.73,209.28,209.73,6095.0,208.1513,208.5989,208.1513,208.5989,6095.0
2023-04-25 12:10:00,209.82,209.88,209.64,209.88,2372.0,208.6884,208.748,208.5093,208.748,2372.0
2023-04-25 12:15:00,209.87,210.01,209.79,209.94,4096.0,208.7381,208.8773,208.6585,208.8077,4096.0
2023-04-25 12:20:00,209.95,210.02,209.9,209.92,4584.0,208.8177,208.8873,208.7679,208.7878,4584.0
2023-04-25 12:25:00,209.85,209.87,209.64,209.64,3772.0,208.7182,208.7381,208.5093,208.5093,3772.0
2023-04-25 12:30:00,209.62,209.66,209.04,209.1,4700.0,208.4894,208.5292,207.9126,207.9723,4700.0
2023-04-25 12:35:00,209.13,209.13,208.88,209.06,4710.0,208.0021,208.0021,207.7534,207.9325,4710.0
2023-04-25 12:40:00,209.07,209.37,209.07,209.3,2825.0,207.9424,208.2408,207.9424,208.1712,2825.0
2023-04-25 12:45:00,209.31,209.46,209.21,209.21,2300.0,208.1811,208.3303,208.0817,208.0817,2300.0
2023-04-25 12:50:00,209.22,209.37,209.22,209.32,3300.0,208.0916,208.2408,208.0916,208.1911,3300.0
2023-04-25 12:55:00,209.37,209.64,209.32,209.64,2991.0,208.2408,208.5093,208.1911,208.5093,2991.0
2023-04-25 13:00:00,209.73,209.83,209.64,209.77,5602.0,208.5989,208.6983,208.5093,208.6386,5602.0
2023-04-25 13:05:00,209.75,209.97,209.58,209.66,3800.0,208.6187,208.8376,208.4497,208.5292,3800.0
2023-04-25 13:10:00,209.67,209.71,209.04,209.05,4357.0,208.5392,208.579,207.9126,207.9225,4357.0
2023-04-25 13:15:00,209.05,209.08,208.03,208.48,9456.0,207.9225,207.9524,206.908,207.3556,9456.0
2023-04-25 13:20:00,208.46,208.75,208.27,208.41,7737.0,207.3357,207.6241,207.1467,207.286,7737.0
2023-04-25 13:25:00,208.48,208.76,208.36,208.72,4535.0,207.3556,207.6341,207.2362,207.5943,4535.0
2023-04-25 13:30:00,208.71,208.89,208.63,208.77,4012.0,207.5844,207.7634,207.5048,207.644,4012.0
2023-04-25 13:35:00,208.8,208.93,208.72,208.81,3451.0,207.6739,207.8032,207.5943,207.6838,3451.0
2023-04-25 13:40:00,208.8,208.86,208.66,208.74,4421.0,207.6739,207.7335,207.5346,207.6142,4421.0
2023-04-25 13:45:00,208.83,208.83,208.5,208.62,6383.0,207.7037,207.7037,207.3755,207.4948,6383.0
2023-04-25 13:50:00,208.58,208.62,208.31,208.33,8050.0,207.4551,207.4948,207.1865,207.2064,8050.0
2023-04-25 13:55:00,208.35,208.73,208.35,208.58,4940.0,207.2263,207.6042,207.2263,207.4551,4940.0
2023-04-25 14:00:00,208.57,208.7,208.35,208.38,7116.0,207.4451,207.5744,207.2263,207.2561,7116.0
2023-04-25 14:05:00,208.39,208.57,208.24,208.25,7862.0,207.2661,207.4451,207.1169,207.1268,7862.0
2023-04-25 14:10:00,208.29,208.38,208.16,208.28,3427.0,207.1666,207.2561,207.0373,207.1567,3427.0
2023-04-25 14:15:00,208.3,208.4,207.96,208.0,7694.0,207.1766,207.276,206.8384,206.8782,7694.0
2023-04-25 14:20:00,207.99,208.06,207.79,207.95,6388.0,206.8682,206.9379,206.6693,206.8285,6388.0
2023-04-25 14:25:00,207.98,208.85,207.97,208.69,18776.0,206.8583,207.7236,206.8483,207.5645,18776.0
2023-04-25 14:30:00,208.65,208.71,208.32,208.55,6303.0,207.5247,207.5844,207.1965,207.4252,6303.0
2023-04-25 14:35:00,208.55,209.25,208.55,209.13,4682.0,207.4252,208.1214,207.4252,208.0021,4682.0
2023-04-25 14:40:00,209.12,209.12,208.82,208.88,4338.0,207.9921,207.9921,207.6938,207.7534,4338.0
2023-04-25 14:45:00,208.83,209.05,208.74,209.05,2600.0,207.7037,207.9225,207.6142,207.9225,2600.0
2023-04-25 14:50:00,209.15,209.15,208.61,208.63,6746.0,208.022,208.022,207.4849,207.5048,6746.0
2023-04-25 14:55:00,208.56,208.74,208.53,208.69,4276.0,207.4352,207.6142,207.4053,207.5645,4276.0
2023-04-25 15:00:00,208.65,208.79,208.57,208.57,5485.0,207.5247,207.6639,207.4451,207.4451,5485.0
2023-04-25 15:05:00,208.56,208.83,208.56,208.71,7064.0,207.4352,207.7037,207.4352,207.5844,7064.0
2023-04-25 15:10:00,208.67,208.81,208.53,208.6,4815.0,207.5446,207.6838,207.4053,207.4749,4815.0
2023-04-25 15:15:00,208.66,208.7,208.37,208.56,9448.0,207.5346,207.5744,207.2462,207.4352,9448.0
2023-04-25 15:20:00,208.59,208.82,208.48,208.65,6068.0,207.465,207.6938,207.3556,207.5247,6068.0
2023-04-25 15:25:00,208.71,208.71,208.16,208.26,6511.0,207.5844,207.5844,207.0373,207.1368,6511.0
2023-04-25 15:30:00,208.29,208.5,208.19,208.34,6392.0,207.1666,207.3755,207.0672,207.2164,6392.0
2023-04-25 15:35:00,208.29,208.41,208.19,208.27,7252.0,207.1666,207.286,207.0672,207.1467,7252.0
2023-04-25 15:40:00,208.32,208.35,207.98,208.09,8478.0,207.1965,207.2263,206.8583,206.9677,8478.0
2023-04-25 15:45:00,208.1,208.17,207.75,207.75,12502.0,206.9776,207.0473,206.6295,206.6295,12502.0
2023-04-25 15:50:00,207.7,207.85,207.26,207.32,31517.0,206.5798,206.729,206.1422,206.2019,31517.0
2023-04-25 15:55:00,207.34,207.57,207.14,207.5,36659.0,206.2217,206.4505,206.0228,206.3809,36659.0
2023-04-26 09:30:00,212.41,212.41,208.94,209.27,27877.0,211.2644,211.2644,207.8131,208.1413,27877.0
2023-04-26 09:35:00,209.42,210.67,209.31,210.63,20416.0,208.2905,209.5338,208.1811,209.494,20416.0
2023-04-26 09:40:00,210.77,211.74,210.38,211.6,29333.0,209.6332,210.598,209.2453,210.4588,29333.0
2023-04-26 09:45:00,211.56,212.35,211.07,212.18,15299.0,210.419,211.2047,209.9316,211.0356,15299.0
2023-04-26 09:50:00,212.33,213.72,212.24,212.91,18388.0,211.1848,212.5673,211.0953,211.7617,18388.0
2023-04-26 09:55:00,213.09,214.11,213.09,213.79,35413.0,211.9407,212.9552,211.9407,212.637,35413.0
2023-04-26 10:00:00,213.72,213.72,212.76,212.89,17234.0,212.5673,212.5673,211.6125,211.7418,17234.0
2023-04-26 10:05:00,212.89,213.38,212.68,212.89,17159.0,211.7418,212.2292,211.5329,211.7418,17159.0
2023-04-26 10:10:00,212.99,213.09,212.23,212.28,16422.0,211.8413,211.9407,211.0854,211.1351,16422.0
2023-04-26 10:15:00,212.16,212.18,210.93,211.02,15690.0,211.0157,211.0356,209.7924,209.8819,15690.0
2023-04-26 10:20:00,210.93,211.23,210.69,210.7,12263.0,209.7924,210.0908,209.5537,209.5636,12263.0
2023-04-26 10:25:00,210.71,211.34,210.55,211.25,15021.0,209.5736,210.2002,209.4144,210.1107,15021.0
2023-04-26 10:30:00,211.31,211.68,211.17,211.45,9131.0,210.1703,210.5383,210.0311,210.3096,9131.0
2023-04-26 10:35:00,211.47,211.48,210.94,211.26,8489.0,210.3295,210.3394,209.8023,210.1206,8489.0
2023-04-26 10:40:00,211.27,211.5,210.99,211.29,7428.0,210.1305,210.3593,209.8521,210.1504,7428.0
2023-04-26 10:45:00,211.19,211.61,211.07,211.61,4926.0,210.051,210.4687,209.9316,210.4687,4926.0
2023-04-26 10:50:00,211.64,211.86,211.32,211.56,6305.0,210.4986,210.7174,210.1803,210.419,6305.0
2023-04-26 10:55:00,211.51,211.55,211.13,211.13,4149.0,210.3693,210.409,209.9913,209.9913,4149.0
2023-04-26 11:00:00,211.14,211.89,211.08,211.54,7356.0,210.0012,210.7472,209.9416,210.3991,7356.0
2023-04-26 11:05:00,211.62,211.82,211.29,211.78,9216.0,210.4787,210.6776,210.1504,210.6378,9216.0
2023-04-26 11:10:00,211.8,212.04,211.65,211.9,8316.0,210.6577,210.8964,210.5085,210.7572,8316.0
2023-04-26 11:15:00,211.84,212.5,211.84,212.45,9894.0,210.6975,211.3539,210.6975,211.3042,9894.0
2023-04-26 11:20:00,212.5,212.9,212.33,212.87,8489.0,211.3539,211.7518,211.1848,211.7219,8489.0
2023-04-26 11:25:00,212.88,212.96,212.61,212.77,7519.0,211.7319,211.8114,211.4633,211.6225,7519.0
2023-04-26 11:30:00,212.76,213.03,212.65,212.81,7791.0,211.6125,211.8811,211.5031,211.6622,7791.0
2023-04-26 11:35:00,212.94,213.25,212.94,213.05,9230.0,211.7915,212.0999,211.7915,211.9009,9230.0
2023-04-26 11:40:00,213.04,213.21,212.6,212.61,6507.0,211.891,212.0601,211.4534,211.4633,6507.0
2023-04-26 11:45:00,212.53,212.87,212.37,212.55,10119.0,211.3838,211.7219,211.2246,211.4036,10119.0
2023-04-26 11:50:00,212.53,212.56,212.32,212.35,7160.0,211.3838,211.4136,211.1749,211.2047,7160.0
2023-04-26 11:55:00,212.38,212.88,212.36,212.83,8519.0,211.2346,211.7319,211.2147,211.6821,8519.0
2023-04-26 12:00:00,212.87,213.66,212.86,213.63,11556.0,211.7219,212.5077,211.712,212.4778,11556.0
2023-04-26 12:05:00,213.57,213.59,213.4,213.41,11590.0,212.4181,212.438,212.2491,212.259,11590.0
2023-04-26 12:10:00,213.36,213.58,213.05,213.2,8357.0,212.2093,212.4281,211.9009,212.0501,8357.0
2023-04-26 12:15:00,213.08,213.1,212.61,212.62,8114.0,211.9308,211.9507,211.4633,211.4733,8114.0
2023-04-26 12:20:00,212.54,212.54,212.17,212.32,11516.0,211.3937,211.3937,211.0257,211.1749,11516.0
2023-04-26 12:25:00,212.35,212.36,212.18,212.26,8396.0,211.2047,211.2147,211.0356,211.1152,8396.0
2023-04-26 12:30:00,212.17,212.17,210.77,210.77,15582.0,211.0257,211.0257,209.6332,209.6332,15582.0
2023-04-26 12:35:00,210.76,211.34,210.61,210.81,11337.0,209.6233,210.2002,209.4741,209.673,11337.0
2023-04-26 12:40:00,210.86,211.13,210.54,211.13,16049.0,209.7228,209.9913,209.4045,209.9913,16049.0
2023-04-26 12:45:00,211.17,211.49,211.0,211.24,7303.0,210.0311,210.3494,209.862,210.1007,7303.0
2023-04-26 12:50:00,211.22,211.42,211.08,211.33,5813.0,210.0808,210.2797,209.9416,210.1902,5813.0
2023-04-26 12:55:00,211.3,211.57,211.18,211.22,6341.0,210.1604,210.4289,210.041,210.0808,6341.0
2023-04-26 13:00:00,211.24,211.61,211.22,211.49,7287.0,210.1007,210.4687,210.0808,210.3494,7287.0
2023-04-26 13:05:00,211.43,211.52,211.13,211.23,4293.0,210.2897,210.3792,209.9913,210.0908,4293.0
2023-04-26 13:10:00,211.25,211.51,211.18,211.43,5005.0,210.1107,210.3693,210.041,210.2897,5005.0
2023-04-26 13:15:00,211.45,211.49,211.19,211.39,7006.0,210.3096,210.3494,210.051,210.2499,7006.0
2023-04-26 13:20:00,211.42,211.47,211.11,211.29,5270.0,210.2797,210.3295,209.9714,210.1504,5270.0
2023-04-26 13:25:00,211.3,211.46,211.17,211.46,3100.0,210.1604,210.3195,210.0311,210.3195,3100.0
2023-04-26 13:30:00,211.53,211.98,211.49,211.87,3186.0,210.3891,210.8367,210.3494,210.7273,3186.0
2023-04-26 13:35:00,211.86,211.89,211.3,211.3,6609.0,210.7174,210.7472,210.1604,210.1604,6609.0
2023-04-26 13:40:00,211.35,211.6,211.13,211.47,5259.0,210.2101,210.4588,209.9913,210.3295,5259.0
2023-04-26 13:45:00,211.43,211.43,211.05,211.09,6385.0,210.2897,210.2897,209.9117,209.9515,6385.0
2023-04-26 13:50:00,211.08,211.08,210.56,210.81,6762.0,209.9416,209.9416,209.4244,209.673,6762.0
2023-04-26 13:55:00,210.76,210.9,210.71,210.9,4900.0,209.6233,209.7625,209.5736,209.7625,4900.0
2023-04-26 14:00:00,210.92,210.95,210.71,210.9,7746.0,209.7824,209.8123,209.5736,209.7625,7746.0
2023-04-26 14:05:00,210.91,211.17,210.87,210.93,7031.0,209.7725,210.0311,209.7327,209.7924,7031.0
2023-04-26 14:10:00,210.92,210.92,210.48,210.48,7073.0,209.7824,209.7824,209.3448,209.3448,7073.0
2023-04-26 14:15:00,210.47,210.49,210.28,210.43,14409.0,209.3349,209.3548,209.1459,209.2951,14409.0
2023-04-26 14:20:00,210.4,210.72,210.25,210.6,10115.0,209.2652,209.5835,209.116,209.4642,10115.0
2023-04-26 14:25:00,210.6,210.9,210.55,210.9,8514.0,209.4642,209.7625,209.4144,209.7625,8514.0
2023-04-26 14:30:00,210.84,210.96,210.38,210.38,8485.0,209.7029,209.8222,209.2453,209.2453,8485.0
2023-04-26 14:35:00,210.36,210.4,209.82,210.11,14653.0,209.2255,209.2652,208.6884,208.9768,14653.0
2023-04-26 14:40:00,210.07,210.34,210.01,210.11,7986.0,208.937,209.2056,208.8773,208.9768,7986.0
2023-04-26 14:45:00,210.12,210.12,209.62,209.67,8533.0,208.9868,208.9868,208.4894,208.5392,8533.0
2023-04-26 14:50:00,209.64,209.71,209.46,209.46,8630.0,208.5093,208.579,208.3303,208.3303,8630.0
2023-04-26 14:55:00,209.35,209.64,209.2,209.64,11016.0,208.2209,208.5093,208.0717,208.5093,11016.0
2023-04-26 15:00:00,209.66,209.66,208.95,209.07,9750.0,208.5292,208.5292,207.8231,207.9424,9750.0
2023-04-26 15:05:00,209.1,209.32,209.1,209.24,7103.0,207.9723,208.1911,207.9723,208.1115,7103.0
2023-04-26 15:10:00,209.13,209.38,209.1,209.22,17265.0,208.0021,208.2507,207.9723,208.0916,17265.0
2023-04-26 15:15:00,209.28,209.28,209.0,209.18,10319.0,208.1513,208.1513,207.8728,208.0518,10319.0
2023-04-26 15:20:00,209.3,209.79,209.23,209.61,18839.0,208.1712,208.6585,208.1016,208.4795,18839.0
2023-04-26 15:25:00,209.61,209.61,209.3,209.32,12690.0,208.4795,208.4795,208.1712,208.1911,12690.0
2023-04-26 15:30:00,209.3,209.54,209.25,209.43,10795.0,208.1712,208.4099,208.1214,208.3005,10795.0
2023-04-26 15:35:00,209.51,209.55,209.17,209.29,9964.0,208.38,208.4198,208.0419,208.1612,9964.0
2023-04-26 15:40:00,209.36,209.91,209.26,209.81,24256.0,208.2308,208.7779,208.1314,208.6784,24256.0
2023-04-26 15:45:00,209.81,209.81,209.43,209.62,22057.0,208.6784,208.6784,208.3005,208.4894,22057.0
2023-04-26 15:50:00,209.46,209.78,209.23,209.67,31740.0,208.3303,208.6486,208.1016,208.5392,31740.0
2023-04-26 15:55:00,209.6,209.8,209.25,209.25,42275.0,208.4696,208.6685,208.1214,208.1214,42275.0
2023-04-27 09:30:00,239.95,240.0,236.77,237.59,250106.0,238.6559,238.7056,235.493,236.3086,250106.0
2023-04-27 09:35:00,237.66,240.67,237.2,239.02,179851.0,236.3782,239.372,235.9207,237.7309,179851.0
2023-04-27 09:40:00,239.05,239.5,237.5,238.74,90254.0,237.7607,238.2083,236.2191,237.4524,90254.0
2023-04-27 09:45:00,238.89,240.8,238.0,240.72,152871.0,237.6016,239.5013,236.7164,239.4217,152871.0
2023-04-27 09:50:00,240.71,241.21,239.6,240.21,162024.0,239.4118,239.9091,238.3078,238.9145,162024.0
2023-04-27 09:55:00,240.2,240.34,238.07,238.28,55497.0,238.9045,239.0438,236.786,236.9949,55497.0
2023-04-27 10:00:00,238.4,239.61,238.36,239.31,58311.0,237.1142,238.3177,237.0744,238.0193,58311.0
2023-04-27 10:05:00,239.3,239.98,239.07,239.89,42307.0,238.0094,238.6857,237.7806,238.5962,42307.0
2023-04-27 10:10:00,239.85,240.45,239.54,239.91,50710.0,238.5564,239.1532,238.2481,238.6161,50710.0
2023-04-27 10:15:00,239.91,241.4,239.83,240.87,63639.0,238.6161,240.098,238.5365,239.5709,63639.0
2023-04-27 10:20:00,240.85,241.06,239.15,239.39,44292.0,239.551,239.7599,237.8602,238.0989,44292.0
2023-04-27 10:25:00,239.24,239.65,238.22,238.67,89362.0,237.9497,238.3575,236.9352,237.3828,89362.0
2023-04-27 10:30:00,238.63,239.63,238.35,239.22,51355.0,237.343,238.3376,237.0645,237.9298,51355.0
2023-04-27 10:35:00,239.19,239.8,238.63,238.7,29535.0,237.9,238.5067,237.343,237.4126,29535.0
2023-04-27 10:40:00,238.73,240.16,238.73,240.04,46833.0,237.4424,238.8647,237.4424,238.7454,46833.0
2023-04-27 10:45:00,240.03,240.5,239.69,239.87,39924.0,238.7354,239.2029,238.3973,238.5763,39924.0
2023-04-27 10:50:00,239.93,240.09,239.55,239.75,15245.0,238.636,238.7951,238.258,238.4569,15245.0
2023-04-27 10:55:00,239.7,239.74,238.6,239.25,31171.0,238.4072,238.447,237.3131,237.9596,31171.0
2023-04-27 11:00:00,239.27,239.67,238.96,239.09,17772.0,237.9795,238.3774,237.6712,237.8005,17772.0
2023-04-27 11:05:00,239.09,239.22,238.82,238.96,20542.0,237.8005,237.9298,237.532,237.6712,20542.0
2023-04-27 11:10:00,239.0,239.72,238.91,239.4,13171.0,237.711,238.4271,237.6215,238.1088,13171.0
2023-04-27 11:15:00,239.51,239.56,239.16,239.34,30206.0,238.2182,238.268,237.8701,238.0492,30206.0
2023-04-27 11:20:00,239.38,239.99,239.27,239.92,27538.0,238.0889,238.6957,237.9795,238.626,27538.0
2023-04-27 11:25:00,239.91,240.09,239.0,239.08,30252.0,238.6161,238.7951,237.711,237.7906,30252.0
2023-04-27 11:30:00,239.18,239.76,239.0,239.01,19914.0,237.89,238.4669,237.711,237.7209,19914.0
2023-04-27 11:35:00,239.06,239.14,238.62,238.87,21553.0,237.7707,237.8502,237.333,237.5817,21553.0
2023-04-27 11:40:00,238.81,239.29,238.69,239.23,9526.0,237.522,237.9994,237.4027,237.9398,9526.0
2023-04-27 11:45:00,239.15,239.53,239.1,239.48,17135.0,237.8602,238.2381,237.8105,238.1884,17135.0
2023-04-27 11:50:00,239.48,239.54,239.16,239.3,12487.0,238.1884,238.2481,237.8701,238.0094,12487.0
2023-04-27 11:55:00,239.28,239.28,238.79,238.87,10387.0,237.9895,237.9895,237.5021,237.5817,10387.0
2023-04-27 12:00:00,238.86,239.34,238.5,239.18,24962.0,237.5717,238.0492,237.2137,237.89,24962.0
2023-04-27 12:05:00,239.2,239.68,239.12,239.68,6333.0,237.9099,238.3873,237.8303,238.3873,6333.0
2023-04-27 12:10:00,239.73,239.76,239.39,239.64,33685.0,238.4371,238.4669,238.0989,238.3475,33685.0
2023-04-27 12:15:00,239.59,240.8,239.49,240.63,50532.0,238.2978,239.5013,238.1983,239.3322,50532.0
2023-04-27 12:20:00,240.51,240.82,240.13,240.59,20024.0,239.2128,239.5212,238.8349,239.2924,20024.0
2023-04-27 12:25:00,240.79,241.18,240.7,240.79,47581.0,239.4913,239.8792,239.4018,239.4913,47581.0
2023-04-27 12:30:00,240.77,241.09,240.5,240.66,13398.0,239.4714,239.7897,239.2029,239.362,13398.0
2023-04-27 12:35:00,240.74,240.74,240.4,240.41,8153.0,239.4416,239.4416,239.1034,239.1134,8153.0
2023-04-27 12:40:00,240.42,240.87,240.38,240.61,8655.0,239.1233,239.5709,239.0835,239.3123,8655.0
2023-04-27 12:45:00,240.66,240.69,239.84,240.16,9066.0,239.362,239.3919,238.5465,238.8647,9066.0
2023-04-27 12:50:00,240.12,240.13,239.49,239.61,7741.0,238.825,238.8349,238.1983,238.3177,7741.0
2023-04-27 12:55:00,239.69,240.42,239.44,240.42,13879.0,238.3973,239.1233,238.1486,239.1233,13879.0
2023-04-27 13:00:00,240.38,240.83,240.31,240.52,10934.0,239.0835,239.5311,239.0139,239.2228,10934.0
2023-04-27 13:05:00,240.62,240.63,239.76,239.87,17355.0,239.3223,239.3322,238.4669,238.5763,17355.0
2023-04-27 13:10:00,239.84,240.18,239.8,240.07,8042.0,238.5465,238.8846,238.5067,238.7752,8042.0
2023-04-27 13:15:00,239.95,240.03,239.72,239.74,6184.0,238.6559,238.7354,238.4271,238.447,6184.0
2023-04-27 13:20:00,239.85,239.98,239.7,239.77,9775.0,238.5564,238.6857,238.4072,238.4768,9775.0
2023-04-27 13:25:00,239.81,240.39,239.71,240.34,11514.0,238.5166,239.0935,238.4172,239.0438,11514.0
2023-04-27 13:30:00,240.4,240.62,240.22,240.58,6672.0,239.1034,239.3223,238.9244,239.2825,6672.0
2023-04-27 13:35:00,240.6,241.12,240.6,241.0,21462.0,239.3024,239.8196,239.3024,239.7002,21462.0
2023-04-27 13:40:00,240.96,241.09,240.84,240.91,20225.0,239.6604,239.7897,239.5411,239.6107,20225.0
2023-04-27 13:45:00,240.95,241.2,240.61,241.09,7364.0,239.6505,239.8991,239.3123,239.7897,7364.0
2023-04-27 13:50:00,241.16,241.56,241.12,241.12,15881.0,239.8593,240.2572,239.8196,239.8196,15881.0
2023-04-27 13:55:00,241.14,241.16,240.75,240.92,12379.0,239.8394,239.8593,239.4516,239.6206,12379.0
2023-04-27 14:00:00,240.96,241.66,240.8,241.21,7461.0,239.6604,240.3566,239.5013,239.9091,7461.0
2023-04-27 14:05:00,241.1,241.3,240.86,240.87,7028.0,239.7997,239.9986,239.561,239.5709,7028.0
2023-04-27 14:10:00,240.91,241.15,240.84,240.95,7538.0,239.6107,239.8494,239.5411,239.6505,7538.0
2023-04-27 14:15:00,241.0,241.4,240.97,241.29,7432.0,239.7002,240.098,239.6704,239.9886,7432.0
2023-04-27 14:20:00,241.3,241.3,240.54,240.55,8698.0,239.9986,239.9986,239.2427,239.2526,8698.0
2023-04-27 14:25:00,240.45,240.45,240.07,240.34,10535.0,239.1532,239.1532,238.7752,239.0438,10535.0
2023-04-27 14:30:00,240.29,240.66,240.1,240.41,16778.0,238.994,239.362,238.8051,239.1134,16778.0
2023-04-27 14:35:00,240.37,240.46,240.08,240.23,7239.0,239.0736,239.1631,238.7852,238.9344,7239.0
2023-04-27 14:40:00,240.2,240.24,240.02,240.2,10362.0,238.9045,238.9443,238.7255,238.9045,10362.0
2023-04-27 14:45:00,240.19,240.38,239.82,239.96,13007.0,238.8946,239.0835,238.5266,238.6658,13007.0
2023-04-27 14:50:00,239.92,240.1,239.86,239.96,9537.0,238.626,238.8051,238.5664,238.6658,9537.0
2023-04-27 14:55:00,240.0,240.16,239.75,240.04,14845.0,238.7056,238.8647,238.4569,238.7454,14845.0
2023-04-27 15:00:00,240.03,240.13,239.91,240.07,7756.0,238.7354,238.8349,238.6161,238.7752,7756.0
2023-04-27 15:05:00,240.02,240.5,240.0,240.48,10715.0,238.7255,239.2029,238.7056,239.183,10715.0
2023-04-27 15:10:00,240.47,240.47,239.19,239.98,24675.0,239.1731,239.1731,237.9,238.6857,24675.0
2023-04-27 15:15:00,240.02,240.2,239.85,240.15,10920.0,238.7255,238.9045,238.5564,238.8548,10920.0
2023-04-27 15:20:00,240.09,240.25,239.93,240.08,13933.0,238.7951,238.9542,238.636,238.7852,13933.0
2023-04-27 15:25:00,240.03,240.11,239.41,239.6,24780.0,238.7354,238.815,238.1188,238.3078,24780.0
2023-04-27 15:30:00,239.57,239.9,239.31,239.82,30627.0,238.2779,238.6061,238.0193,238.5266,30627.0
2023-04-27 15:35:00,239.77,239.87,239.42,239.45,20819.0,238.4768,238.5763,238.1287,238.1586,20819.0
2023-04-27 15:40:00,239.37,239.61,239.0,239.18,29018.0,238.079,238.3177,237.711,237.89,29018.0
2023-04-27 15:45:00,239.13,239.23,238.75,239.05,44849.0,237.8403,237.9398,237.4623,237.7607,44849.0
2023-04-27 15:50:00,238.98,239.08,238.1,238.17,51568.0,237.6911,237.7906,236.8158,236.8855,51568.0
2023-04-27 15:55:00,238.21,238.77,237.84,238.59,88826.0,236.9253,237.4822,236.5572,237.3032,88826.0
2023-04-28 09:30:00,239.02,240.19,238.2,239.5,106275.0,237.7309,238.8946,236.9153,238.2083,106275.0
2023-04-28 09:35:00,239.61,240.04,238.34,238.66,74939.0,238.3177,238.7454,237.0546,237.3728,74939.0
2023-04-28 09:40:00,238.61,238.64,237.5,238.15,77844.0,237.3231,237.3529,236.2191,236.8656,77844.0
2023-04-28 09:45:00,238.06,239.0,237.45,238.67,37832.0,236.7761,237.711,236.1694,237.3828,37832.0
2023-04-28 09:50:00,238.59,238.8,236.94,237.51,42021.0,237.3032,237.5121,235.6621,236.229,42021.0
2023-04-28 09:55:00,237.27,237.67,236.87,237.01,18767.0,235.9903,236.3882,235.5925,235.7317,18767.0
2023-04-28 10:00:00,236.94,237.52,236.44,237.43,45616.0,235.6621,236.239,235.1648,236.1495,45616.0
2023-04-28 10:05:00,237.46,237.89,236.96,237.06,33207.0,236.1793,236.607,235.682,235.7815,33207.0
2023-04-28 10:10:00,237.03,238.43,237.03,238.39,45408.0,235.7516,237.1441,235.7516,237.1043,45408.0
2023-04-28 10:15:00,238.46,239.0,238.39,238.64,31697.0,237.1739,237.711,237.1043,237.3529,31697.0
2023-04-28 10:20:00,238.62,238.92,237.72,238.92,26733.0,237.333,237.6314,236.4379,237.6314,26733.0
2023-04-28 10:25:00,238.95,238.95,237.96,238.21,17558.0,237.6613,237.6613,236.6766,236.9253,17558.0
2023-04-28 10:30:00,238.2,238.24,236.92,237.29,25458.0,236.9153,236.9551,235.6422,236.0102,25458.0
2023-04-28 10:35:00,237.32,237.32,236.5,237.08,20843.0,236.0401,236.0401,235.2245,235.8013,20843.0
2023-04-28 10:40:00,237.06,237.13,236.25,236.83,17956.0,235.7815,235.8511,234.9758,235.5527,17956.0
2023-04-28 10:45:00,236.82,237.57,236.58,237.55,24207.0,235.5427,236.2887,235.304,236.2688,24207.0
2023-04-28 10:50:00,237.52,237.54,237.03,237.36,11218.0,236.239,236.2589,235.7516,236.0798,11218.0
2023-04-28 10:55:00,237.39,237.39,235.77,236.25,22288.0,236.1097,236.1097,234.4984,234.9758,22288.0
2023-04-28 11:00:00,236.28,236.32,235.79,236.32,18191.0,235.0057,235.0454,234.5183,235.0454,18191.0
2023-04-28 11:05:00,236.29,236.95,236.28,236.81,10816.0,235.0156,235.672,235.0057,235.5328,10816.0
2023-04-28 11:10:00,236.83,237.01,236.1,236.13,14330.0,235.5527,235.7317,234.8266,234.8565,14330.0
2023-04-28 11:15:00,236.08,236.88,235.99,236.88,10242.0,234.8067,235.6024,234.7172,235.6024,10242.0
2023-04-28 11:20:00,236.89,236.89,236.38,236.74,9868.0,235.6124,235.6124,235.1051,235.4632,9868.0
2023-04-28 11:25:00,236.62,236.92,236.51,236.68,11120.0,235.3438,235.6422,235.2344,235.4035,11120.0
2023-04-28 11:30:00,236.8,237.24,236.78,237.1,14529.0,235.5229,235.9605,235.503,235.8212,14529.0
2023-04-28 11:35:00,237.07,237.24,236.65,236.86,10087.0,235.7914,235.9605,235.3737,235.5825,10087.0
2023-04-28 11:40:00,236.9,237.07,236.58,237.06,7215.0,235.6223,235.7914,235.304,235.7815,7215.0
2023-04-28 11:45:00,237.08,237.66,237.01,237.34,14192.0,235.8013,236.3782,235.7317,236.0599,14192.0
2023-04-28 11:50:00,237.31,237.4,236.96,236.96,10905.0,236.0301,236.1196,235.682,235.682,10905.0
2023-04-28 11:55:00,236.9,237.11,236.74,236.99,12524.0,235.6223,235.8312,235.4632,235.7118,12524.0
2023-04-28 12:00:00,236.97,237.26,236.88,236.88,6145.0,235.6919,235.9804,235.6024,235.6024,6145.0
2023-04-28 12:05:00,236.85,237.07,236.42,236.46,10073.0,235.5726,235.7914,235.1449,235.1847,10073.0
2023-04-28 12:10:00,236.45,236.67,236.21,236.59,16548.0,235.1747,235.3936,234.936,235.314,16548.0
2023-04-28 12:15:00,236.58,236.58,236.32,236.32,6211.0,235.304,235.304,235.0454,235.0454,6211.0
2023-04-28 12:20:00,236.28,236.47,236.15,236.44,8987.0,235.0057,235.1946,234.8764,235.1648,8987.0
2023-04-28 12:25:00,236.46,236.85,236.3,236.85,5500.0,235.1847,235.5726,235.0256,235.5726,5500.0
2023-04-28 12:30:00,236.91,236.94,236.57,236.72,9894.0,235.6323,235.6621,235.2941,235.4433,9894.0
2023-04-28 12:35:00,236.61,236.61,236.14,236.17,8508.0,235.3339,235.3339,234.8664,234.8963,8508.0
2023-04-28 12:40:00,236.23,236.39,236.23,236.33,5591.0,234.9559,235.1151,234.9559,235.0554,5591.0
2023-04-28 12:45:00,236.4,236.83,236.17,236.79,4300.0,235.125,235.5527,234.8963,235.5129,4300.0
2023-04-28 12:50:00,236.87,237.61,236.87,237.18,13466.0,235.5925,236.3285,235.5925,235.9008,13466.0
2023-04-28 12:55:00,237.13,237.64,237.13,237.64,17975.0,235.8511,236.3583,235.8511,236.3583,17975.0
2023-04-28 13:00:00,237.6,237.6,236.99,237.33,7721.0,236.3185,236.3185,235.7118,236.05,7721.0
2023-04-28 13:05:00,237.34,238.06,237.26,237.86,9196.0,236.0599,236.7761,235.9804,236.5771,9196.0
2023-04-28 13:10:00,237.83,237.9,237.59,237.63,15768.0,236.5473,236.6169,236.3086,236.3484,15768.0
2023-04-28 13:15:00,237.64,237.83,237.52,237.71,14954.0,236.3583,236.5473,236.239,236.4279,14954.0
2023-04-28 13:20:00,237.69,238.17,237.63,238.1,21656.0,236.4081,236.8855,236.3484,236.8158,21656.0
2023-04-28 13:25:00,238.07,238.18,237.9,237.95,17357.0,236.786,236.8954,236.6169,236.6667,17357.0
2023-04-28 13:30:00,237.92,238.03,237.78,237.92,15954.0,236.6368,236.7462,236.4976,236.6368,15954.0
2023-04-28 13:35:00,237.91,238.4,237.87,238.23,25120.0,236.6269,237.1142,236.5871,236.9451,25120.0
2023-04-28 13:40:00,238.28,239.39,238.28,239.39,25988.0,236.9949,238.0989,236.9949,238.0989,25988.0
2023-04-28 13:45:00,239.3,239.6,238.86,239.6,12774.0,238.0094,238.3078,237.5717,238.3078,12774.0
2023-04-28 13:50:00,239.55,239.94,239.33,239.36,19355.0,238.258,238.6459,238.0392,238.069,19355.0
2023-04-28 13:55:00,239.35,239.5,239.31,239.49,8671.0,238.0591,238.2083,238.0193,238.1983,8671.0
2023-04-28 14:00:00,239.48,239.56,239.25,239.39,6697.0,238.1884,238.268,237.9596,238.0989,6697.0
2023-04-28 14:05:00,239.44,239.5,239.31,239.37,3363.0,238.1486,238.2083,238.0193,238.079,3363.0
2023-04-28 14:10:00,239.4,239.62,238.82,238.9,7299.0,238.1088,238.3276,237.532,237.6115,7299.0
2023-04-28 14:15:00,238.87,239.6,238.71,239.55,7412.0,237.5817,238.3078,237.4226,238.258,7412.0
2023-04-28 14:20:00,239.56,239.58,238.93,239.2,9079.0,238.268,238.2879,237.6414,237.9099,9079.0
2023-04-28 14:25:00,239.23,239.48,239.23,239.44,8316.0,237.9398,238.1884,237.9398,238.1486,8316.0
2023-04-28 14:30:00,239.43,239.72,239.32,239.58,12301.0,238.1387,238.4271,238.0293,238.2879,12301.0
2023-04-28 14:35:00,239.57,239.79,239.5,239.76,13805.0,238.2779,238.4967,238.2083,238.4669,13805.0
2023-04-28 14:40:00,239.84,239.92,239.59,239.92,9340.0,238.5465,238.626,238.2978,238.626,9340.0
2023-04-28 14:45:00,239.84,240.36,239.77,240.33,23985.0,238.5465,239.0637,238.4768,239.0338,23985.0
2023-04-28 14:50:00,240.34,240.37,240.11,240.18,10891.0,239.0438,239.0736,238.815,238.8846,10891.0
2023-04-28 14:55:00,240.16,240.42,240.15,240.3,16156.0,238.8647,239.1233,238.8548,239.004,16156.0
2023-04-28 15:00:00,240.28,240.28,239.81,239.94,18514.0,238.9841,238.9841,238.5166,238.6459,18514.0
2023-04-28 15:05:00,239.94,239.94,239.5,239.59,16762.0,238.6459,238.6459,238.2083,238.2978,16762.0
2023-04-28 15:10:00,239.57,239.65,239.09,239.4,15226.0,238.2779,238.3575,237.8005,238.1088,15226.0
2023-04-28 15:15:00,239.39,239.46,239.2,239.41,10348.0,238.0989,238.1685,237.9099,238.1188,10348.0
2023-04-28 15:20:00,239.37,239.38,238.94,239.02,9539.0,238.079,238.0889,237.6513,237.7309,9539.0
2023-04-28 15:25:00,239.03,239.15,238.81,238.95,8782.0,237.7408,237.8602,237.522,237.6613,8782.0
2023-04-28 15:30:00,238.83,238.95,238.05,238.06,13725.0,237.5419,237.6613,236.7661,236.7761,13725.0
2023-04-28 15:35:00,238.01,238.29,237.78,237.91,11579.0,236.7263,237.0048,236.4976,236.6269,11579.0
2023-04-28 15:40:00,237.89,238.38,237.85,238.33,16307.0,236.607,237.0943,236.5672,237.0446,16307.0
2023-04-28 15:45:00,238.32,238.35,238.05,238.13,10435.0,237.0347,237.0645,236.7661,236.8457,10435.0
2023-04-28 15:50:00,238.15,239.42,238.15,239.29,58137.0,236.8656,238.1287,236.8656,237.9994,58137.0
2023-04-28 15:55:00,239.35,240.31,239.35,240.31,60576.0,238.0591,239.0139,238.0591,239.0139,60576.0
2023-05-01 09:30:00,238.8,239.96,238.69,239.29,23004.0,237.5121,238.6658,237.4027,237.9994,23004.0
2023-05-01 09:35:00,239.26,239.29,238.11,238.86,33529.0,237.9696,237.9994,236.8258,237.5717,33529.0
2023-05-01 09:40:00,238.81,238.9,237.85,238.18,22211.0,237.522,237.6115,236.5672,236.8954,22211.0
2023-05-01 09:45:00,238.15,239.39,238.14,239.07,24791.0,236.8656,238.0989,236.8556,237.7806,24791.0
2023-05-01 09:50:00,239.27,240.6,239.13,240.29,34966.0,237.9795,239.3024,237.8403,238.994,34966.0
2023-05-01 09:55:00,240.38,240.38,238.1,239.0,35157.0,239.0835,239.0835,236.8158,237.711,35157.0
2023-05-01 10:00:00,238.97,238.97,237.77,237.82,20622.0,237.6812,237.6812,236.4876,236.5374,20622.0
2023-05-01 10:05:00,237.71,238.05,237.4,237.65,15044.0,236.4279,236.7661,236.1196,236.3683,15044.0
2023-05-01 10:10:00,237.66,237.73,237.27,237.57,10338.0,236.3782,236.4478,235.9903,236.2887,10338.0
2023-05-01 10:15:00,237.52,238.32,237.52,237.9,8151.0,236.239,237.0347,236.239,236.6169,8151.0
2023-05-01 10:20:00,237.91,237.96,237.12,237.3,9142.0,236.6269,236.6766,235.8411,236.0202,9142.0
2023-05-01 10:25:00,237.49,237.86,237.34,237.77,9594.0,236.2091,236.5771,236.0599,236.4876,9594.0
2023-05-01 10:30:00,237.77,238.32,237.68,238.02,8195.0,236.4876,237.0347,236.3981,236.7363,8195.0
2023-05-01 10:35:00,237.99,238.23,237.82,238.06,6153.0,236.7064,236.9451,236.5374,236.7761,6153.0
2023-05-01 10:40:00,238.1,238.1,237.25,237.4,7691.0,236.8158,236.8158,235.9704,236.1196,7691.0
2023-05-01 10:45:00,237.37,237.49,237.05,237.07,9057.0,236.0898,236.2091,235.7715,235.7914,9057.0
2023-05-01 10:50:00,237.27,237.54,236.83,237.46,22659.0,235.9903,236.2589,235.5527,236.1793,22659.0
2023-05-01 10:55:00,237.43,238.17,237.36,238.16,5447.0,236.1495,236.8855,236.0798,236.8755,5447.0
2023-05-01 11:00:00,238.27,238.39,238.0,238.02,9397.0,236.9849,237.1043,236.7164,236.7363,9397.0
2023-05-01 11:05:00,238.03,238.11,237.79,237.86,6480.0,236.7462,236.8258,236.5075,236.5771,6480.0
2023-05-01 11:10:00,237.86,237.93,237.3,237.3,6168.0,236.5771,236.6468,236.0202,236.0202,6168.0
2023-05-01 11:15:00,237.3,237.32,236.58,236.85,13175.0,236.0202,236.0401,235.304,235.5726,13175.0
2023-05-01 11:20:00,237.02,237.24,236.54,236.58,8399.0,235.7417,235.9605,235.2643,235.304,8399.0
2023-05-01 11:25:00,236.56,236.98,236.49,236.91,10373.0,235.2842,235.7019,235.2145,235.6323,10373.0
2023-05-01 11:30:00,236.87,236.87,236.47,236.82,3969.0,235.5925,235.5925,235.1946,235.5427,3969.0
2023-05-01 11:35:00,236.7,237.05,236.66,236.87,3291.0,235.4234,235.7715,235.3836,235.5925,3291.0
2023-05-01 11:40:00,236.87,237.17,236.79,237.07,3091.0,235.5925,235.8909,235.5129,235.7914,3091.0
2023-05-01 11:45:00,237.05,237.27,236.97,237.05,4500.0,235.7715,235.9903,235.6919,235.7715,4500.0
2023-05-01 11:50:00,237.1,237.23,237.01,237.04,1900.0,235.8212,235.9505,235.7317,235.7616,1900.0
2023-05-01 11:55:00,237.09,237.29,237.01,237.05,3897.0,235.8113,236.0102,235.7317,235.7715,3897.0
2023-05-01 12:00:00,237.01,237.47,236.99,237.31,7299.0,235.7317,236.1892,235.7118,236.0301,7299.0
2023-05-01 12:05:00,237.25,237.25,237.0,237.03,12803.0,235.9704,235.9704,235.7218,235.7516,12803.0
2023-05-01 12:10:00,237.03,237.27,236.81,237.27,7616.0,235.7516,235.9903,235.5328,235.9903,7616.0
2023-05-01 12:15:00,237.28,237.71,237.28,237.64,4150.0,236.0003,236.4279,236.0003,236.3583,4150.0
2023-05-01 12:20:00,237.67,238.27,237.63,238.26,6902.0,236.3882,236.9849,236.3484,236.975,6902.0
2023-05-01 12:25:00,238.19,239.08,238.19,239.06,14928.0,236.9054,237.7906,236.9054,237.7707,14928.0
2023-05-01 12:30:00,239.08,239.74,239.03,239.71,10692.0,237.7906,238.447,237.7408,238.4172,10692.0
2023-05-01 12:35:00,239.7,240.22,239.68,240.01,15892.0,238.4072,238.9244,238.3873,238.7155,15892.0
2023-05-01 12:40:00,239.95,239.95,239.54,239.63,6493.0,238.6559,238.6559,238.2481,238.3376,6493.0
2023-05-01 12:45:00,239.66,239.66,239.29,239.63,5532.0,238.3674,238.3674,237.9994,238.3376,5532.0
2023-05-01 12:50:00,239.63,239.78,239.57,239.72,5842.0,238.3376,238.4868,238.2779,238.4271,5842.0
2023-05-01 12:55:00,239.73,239.81,239.44,239.44,3307.0,238.4371,238.5166,238.1486,238.1486,3307.0
2023-05-01 13:00:00,239.44,239.66,239.41,239.62,3301.0,238.1486,238.3674,238.1188,238.3276,3301.0
2023-05-01 13:05:00,239.59,239.94,239.58,239.83,8853.0,238.2978,238.6459,238.2879,238.5365,8853.0
2023-05-01 13:10:00,239.67,239.87,239.54,239.54,2573.0,238.3774,238.5763,238.2481,238.2481,2573.0
2023-05-01 13:15:00,239.61,240.0,239.55,239.78,3112.0,238.3177,238.7056,238.258,238.4868,3112.0
2023-05-01 13:20:00,239.83,240.61,239.82,240.47,6040.0,238.5365,239.3123,238.5266,239.1731,6040.0
2023-05-01 13:25:00,240.37,240.37,240.06,240.1,4058.0,239.0736,239.0736,238.7653,238.8051,4058.0
2023-05-01 13:30:00,240.09,240.4,240.07,240.34,2400.0,238.7951,239.1034,238.7752,239.0438,2400.0
2023-05-01 13:35:00,240.48,241.76,240.44,241.67,14324.0,239.183,240.4561,239.1432,240.3666,14324.0
2023-05-01 13:40:00,241.73,242.8,241.67,242.71,33073.0,240.4263,241.4905,240.3666,241.401,33073.0
2023-05-01 13:45:00,242.8,243.04,242.59,242.87,24542.0,241.4905,241.7292,241.2816,241.5601,24542.0
2023-05-01 13:50:00,242.8,243.32,242.4,242.64,15298.0,241.4905,242.0077,241.0927,241.3314,15298.0
2023-05-01 13:55:00,242.69,243.08,242.49,242.96,10693.0,241.3811,241.769,241.1822,241.6496,10693.0
2023-05-01 14:00:00,242.87,243.35,242.64,242.7,6100.0,241.5601,242.0375,241.3314,241.391,6100.0
2023-05-01 14:05:00,242.68,243.09,242.65,242.95,18556.0,241.3711,241.7789,241.3413,241.6397,18556.0
2023-05-01 14:10:00,242.97,243.0,242.75,242.96,4851.0,241.6596,241.6894,241.4408,241.6496,4851.0
2023-05-01 14:15:00,243.0,243.0,242.64,242.68,5805.0,241.6894,241.6894,241.3314,241.3711,5805.0
2023-05-01 14:20:00,242.67,242.9,242.62,242.62,3000.0,241.3612,241.59,241.3115,241.3115,3000.0
2023-05-01 14:25:00,242.68,242.68,242.14,242.17,5330.0,241.3711,241.3711,240.8341,240.8639,5330.0
2023-05-01 14:30:00,242.18,242.18,241.22,241.22,8968.0,240.8738,240.8738,239.919,239.919,8968.0
2023-05-01 14:35:00,241.25,241.69,241.25,241.25,8819.0,239.9489,240.3865,239.9489,239.9489,8819.0
2023-05-01 14:40:00,241.31,241.69,241.15,241.52,9799.0,240.0085,240.3865,239.8494,240.2174,9799.0
2023-05-01 14:45:00,241.51,241.57,241.14,241.14,7206.0,240.2075,240.2671,239.8394,239.8394,7206.0
2023-05-01 14:50:00,241.18,241.66,241.0,241.65,5080.0,239.8792,240.3566,239.7002,240.3467,5080.0
2023-05-01 14:55:00,241.69,242.15,241.57,241.99,7548.0,240.3865,240.844,240.2671,240.6849,7548.0
2023-05-01 15:00:00,242.04,242.21,241.84,241.98,9526.0,240.7346,240.9037,240.5357,240.6749,9526.0
2023-05-01 15:05:00,242.12,242.39,242.08,242.39,5162.0,240.8142,241.0827,240.7744,241.0827,5162.0
2023-05-01 15:10:00,242.47,242.7,242.29,242.29,9286.0,241.1623,241.391,240.9832,240.9832,9286.0
2023-05-01 15:15:00,242.42,242.42,241.88,242.07,9498.0,241.1125,241.1125,240.5755,240.7644,9498.0
2023-05-01 15:20:00,242.0,242.76,242.0,242.36,12176.0,240.6948,241.4507,240.6948,241.0529,12176.0
2023-05-01 15:25:00,242.37,242.37,242.11,242.11,11133.0,241.0628,241.0628,240.8042,240.8042,11133.0
2023-05-01 15:30:00,242.12,242.62,242.06,242.55,9118.0,240.8142,241.3115,240.7545,241.2418,9118.0
2023-05-01 15:35:00,242.54,242.54,241.53,241.56,13926.0,241.2319,241.2319,240.2273,240.2572,13926.0
2023-05-01 15:40:00,241.57,242.74,241.37,242.52,12939.0,240.2671,241.4308,240.0682,241.212,12939.0
2023-05-01 15:45:00,242.56,243.25,242.56,243.15,16746.0,241.2518,241.9381,241.2518,241.8386,16746.0
2023-05-01 15:50:00,243.33,244.0,243.23,243.94,50856.0,242.0176,242.684,241.9182,242.6243,50856.0
2023-05-01 15:55:00,243.92,243.92,243.07,243.13,25314.0,242.6045,242.6045,241.759,241.8187,25314.0
2023-05-02 09:30:00,243.18,244.8,242.7,244.52,46562.0,241.8684,243.4797,241.391,243.2012,46562.0
2023-05-02 09:35:00,244.43,244.87,242.78,242.95,39781.0,243.1117,243.5493,241.4706,241.6397,39781.0
2023-05-02 09:40:00,242.87,243.21,241.58,243.0,31315.0,241.5601,241.8983,240.2771,241.6894,31315.0
2023-05-02 09:45:00,242.97,243.16,242.3,242.49,14519.0,241.6596,241.8486,240.9932,241.1822,14519.0
2023-05-02 09:50:00,242.66,243.32,242.55,242.88,14624.0,241.3513,242.0077,241.2418,241.5701,14624.0
2023-05-02 09:55:00,242.81,242.81,241.52,242.26,20358.0,241.5004,241.5004,240.2174,240.9534,20358.0
2023-05-02 10:00:00,242.31,242.4,241.67,241.85,13195.0,241.0031,241.0927,240.3666,240.5456,13195.0
2023-05-02 10:05:00,241.79,242.37,241.64,241.81,15723.0,240.4859,241.0628,240.3368,240.5058,15723.0
2023-05-02 10:10:00,242.01,242.02,241.35,241.57,44908.0,240.7048,240.7147,240.0483,240.2671,44908.0
2023-05-02 10:15:00,241.6,241.62,240.97,241.45,24500.0,240.297,240.3169,239.6704,240.1478,24500.0
2023-05-02 10:20:00,241.29,241.29,240.65,240.85,4867.0,239.9886,239.9886,239.3521,239.551,4867.0
2023-05-02 10:25:00,240.94,241.44,240.73,241.35,10162.0,239.6405,240.1378,239.4317,240.0483,10162.0
2023-05-02 10:30:00,241.14,241.17,240.41,240.55,12131.0,239.8394,239.8693,239.1134,239.2526,12131.0
2023-05-02 10:35:00,240.62,240.74,240.18,240.39,11498.0,239.3223,239.4416,238.8846,239.0935,11498.0
2023-05-02 10:40:00,240.3,240.63,240.2,240.5,18860.0,239.004,239.3322,238.9045,239.2029,18860.0
2023-05-02 10:45:00,240.5,240.78,239.96,240.11,11275.0,239.2029,239.4814,238.6658,238.815,11275.0
2023-05-02 10:50:00,240.08,240.21,239.79,240.17,8403.0,238.7852,238.9145,238.4967,238.8747,8403.0
2023-05-02 10:55:00,240.08,240.21,239.79,239.79,5425.0,238.7852,238.9145,238.4967,238.4967,5425.0
2023-05-02 11:00:00,239.95,240.1,239.49,239.5,11581.0,238.6559,238.8051,238.1983,238.2083,11581.0
2023-05-02 11:05:00,239.53,240.17,239.48,239.96,8805.0,238.2381,238.8747,238.1884,238.6658,8805.0
2023-05-02 11:10:00,239.85,240.26,239.72,239.76,10462.0,238.5564,238.9642,238.4271,238.4669,10462.0
2023-05-02 11:15:00,239.84,239.98,239.73,239.82,4205.0,238.5465,238.6857,238.4371,238.5266,4205.0
2023-05-02 11:20:00,239.85,240.34,239.81,240.17,6340.0,238.5564,239.0438,238.5166,238.8747,6340.0
2023-05-02 11:25:00,240.24,240.29,239.92,240.21,7653.0,238.9443,238.994,238.626,238.9145,7653.0
2023-05-02 11:30:00,240.14,240.33,239.72,240.33,8661.0,238.8448,239.0338,238.4271,239.0338,8661.0
2023-05-02 11:35:00,240.15,240.86,240.15,240.79,8207.0,238.8548,239.561,238.8548,239.4913,8207.0
2023-05-02 11:40:00,240.74,240.95,240.4,240.66,6939.0,239.4416,239.6505,239.1034,239.362,6939.0
2023-05-02 11:45:00,240.62,240.7,240.42,240.42,4292.0,239.3223,239.4018,239.1233,239.1233,4292.0
2023-05-02 11:50:00,240.31,240.47,240.0,240.39,21715.0,239.0139,239.1731,238.7056,239.0935,21715.0
2023-05-02 11:55:00,240.25,240.25,239.87,240.03,7155.0,238.9542,238.9542,238.5763,238.7354,7155.0
2023-05-02 12:00:00,239.87,240.46,239.82,240.46,6035.0,238.5763,239.1631,238.5266,239.1631,6035.0
2023-05-02 12:05:00,240.52,240.89,240.32,240.71,3935.0,239.2228,239.5908,239.0239,239.4118,3935.0
2023-05-02 12:10:00,240.63,240.85,240.58,240.85,2934.0,239.3322,239.551,239.2825,239.551,2934.0
2023-05-02 12:15:00,240.78,240.78,240.2,240.37,4151.0,239.4814,239.4814,238.9045,239.0736,4151.0
2023-05-02 12:20:00,240.15,240.58,240.14,240.57,2164.0,238.8548,239.2825,238.8448,239.2725,2164.0
2023-05-02 12:25:00,240.65,240.68,240.32,240.32,2708.0,239.3521,239.3819,239.0239,239.0239,2708.0
2023-05-02 12:30:00,240.49,240.63,240.49,240.59,4395.0,239.193,239.3322,239.193,239.2924,4395.0
2023-05-02 12:35:00,240.63,240.73,240.52,240.58,2814.0,239.3322,239.4317,239.2228,239.2825,2814.0
2023-05-02 12:40:00,240.69,240.86,240.67,240.79,8374.0,239.3919,239.561,239.372,239.4913,8374.0
2023-05-02 12:45:00,240.91,241.05,240.83,241.05,2680.0,239.6107,239.7499,239.5311,239.7499,2680.0
2023-05-02 12:50:00,241.04,241.12,240.91,240.98,3656.0,239.74,239.8196,239.6107,239.6803,3656.0
2023-05-02 12:55:00,241.03,241.07,240.67,240.85,2200.0,239.73,239.7698,239.372,239.551,2200.0
2023-05-02 13:00:00,240.8,240.87,240.51,240.67,3944.0,239.5013,239.5709,239.2128,239.372,3944.0
2023-05-02 13:05:00,240.71,241.02,240.67,240.99,1989.0,239.4118,239.7201,239.372,239.6903,1989.0
2023-05-02 13:10:00,241.02,241.08,240.63,240.64,2464.0,239.7201,239.7798,239.3322,239.3421,2464.0
2023-05-02 13:15:00,240.85,240.91,240.49,240.49,2800.0,239.551,239.6107,239.193,239.193,2800.0
2023-05-02 13:20:00,240.44,240.68,240.41,240.56,3628.0,239.1432,239.3819,239.1134,239.2626,3628.0
2023-05-02 13:25:00,240.7,240.79,240.44,240.58,2308.0,239.4018,239.4913,239.1432,239.2825,2308.0
2023-05-02 13:30:00,240.56,240.66,240.4,240.47,6888.0,239.2626,239.362,239.1034,239.1731,6888.0
2023-05-02 13:35:00,240.49,240.73,240.46,240.69,2600.0,239.193,239.4317,239.1631,239.3919,2600.0
2023-05-02 13:40:00,240.66,240.7,240.32,240.32,2020.0,239.362,239.4018,239.0239,239.0239,2020.0
2023-05-02 13:45:00,240.21,240.21,239.77,240.13,7191.0,238.9145,238.9145,238.4768,238.8349,7191.0
2023-05-02 13:50:00,240.26,240.65,240.25,240.5,3960.0,238.9642,239.3521,238.9542,239.2029,3960.0
2023-05-02 13:55:00,240.52,240.8,240.32,240.8,1300.0,239.2228,239.5013,239.0239,239.5013,1300.0
2023-05-02 14:00:00,240.77,240.77,240.28,240.28,1500.0,239.4714,239.4714,238.9841,238.9841,1500.0
2023-05-02 14:05:00,240.26,240.35,240.05,240.17,3461.0,238.9642,239.0537,238.7553,238.8747,3461.0
2023-05-02 14:10:00,240.18,240.18,239.65,239.7,2618.0,238.8846,238.8846,238.3575,238.4072,2618.0
2023-05-02 14:15:00,239.77,240.12,239.7,240.12,1600.0,238.4768,238.825,238.4072,238.825,1600.0
2023-05-02 14:20:00,240.19,240.19,239.74,239.78,4510.0,238.8946,238.8946,238.447,238.4868,4510.0
2023-05-02 14:25:00,239.73,239.83,239.66,239.81,1756.0,238.4371,238.5365,238.3674,238.5166,1756.0
2023-05-02 14:30:00,239.5,239.73,239.43,239.47,2891.0,238.2083,238.4371,238.1387,238.1785,2891.0
2023-05-02 14:35:00,239.65,239.8,239.65,239.77,500.0,238.3575,238.5067,238.3575,238.4768,500.0
2023-05-02 14:40:00,239.71,240.01,239.7,240.01,3239.0,238.4172,238.7155,238.4072,238.7155,3239.0
2023-05-02 14:45:00,240.04,240.14,240.02,240.06,6479.0,238.7454,238.8448,238.7255,238.7653,6479.0
2023-05-02 14:50:00,240.02,240.15,239.97,240.11,5015.0,238.7255,238.8548,238.6758,238.815,5015.0
2023-05-02 14:55:00,240.13,240.18,239.97,240.05,4486.0,238.8349,238.8846,238.6758,238.7553,4486.0
2023-05-02 15:00:00,240.06,240.17,239.9,239.93,6753.0,238.7653,238.8747,238.6061,238.636,6753.0
2023-05-02 15:05:00,239.9,239.99,239.87,239.96,4235.0,238.6061,238.6957,238.5763,238.6658,4235.0
2023-05-02 15:10:00,239.94,240.24,239.94,240.19,6083.0,238.6459,238.9443,238.6459,238.8946,6083.0
2023-05-02 15:15:00,240.15,240.3,239.76,239.76,15501.0,238.8548,239.004,238.4669,238.4669,15501.0
2023-05-02 15:20:00,239.73,239.76,239.6,239.75,3448.0,238.4371,238.4669,238.3078,238.4569,3448.0
2023-05-02 15:25:00,239.72,239.82,239.56,239.65,2100.0,238.4271,238.5266,238.268,238.3575,2100.0
2023-05-02 15:30:00,239.63,239.64,239.0,239.03,9970.0,238.3376,238.3475,237.711,237.7408,9970.0
2023-05-02 15:35:00,239.01,239.33,239.0,239.33,5932.0,237.7209,238.0392,237.711,238.0392,5932.0
2023-05-02 15:40:00,239.3,239.49,239.22,239.35,7412.0,238.0094,238.1983,237.9298,238.0591,7412.0
2023-05-02 15:45:00,239.19,239.23,239.0,239.06,8596.0,237.9,237.9398,237.711,237.7707,8596.0
2023-05-02 15:50:00,239.13,239.84,239.13,239.69,14834.0,237.8403,238.5465,237.8403,238.3973,14834.0
2023-05-02 15:55:00,239.74,239.74,239.05,239.12,16923.0,238.447,238.447,237.7607,237.8303,16923.0
2023-05-03 09:30:00,239.49,240.48,239.47,240.23,19883.0,238.1983,239.183,238.1785,238.9344,19883.0
2023-05-03 09:35:00,240.2,240.29,239.45,239.8,17299.0,238.9045,238.994,238.1586,238.5067,17299.0
2023-05-03 09:40:00,239.75,240.43,239.6,240.19,6094.0,238.4569,239.1333,238.3078,238.8946,6094.0
2023-05-03 09:45:00,240.33,240.4,239.01,239.1,9242.0,239.0338,239.1034,237.7209,237.8105,9242.0
2023-05-03 09:50:00,239.18,239.83,239.0,239.79,9434.0,237.89,238.5365,237.711,238.4967,9434.0
2023-05-03 09:55:00,239.86,240.0,239.68,239.99,20811.0,238.5664,238.7056,238.3873,238.6957,20811.0
2023-05-03 10:00:00,240.0,240.16,239.2,239.2,12108.0,238.7056,238.8647,237.9099,237.9099,12108.0
2023-05-03 10:05:00,239.36,239.36,238.94,239.08,12655.0,238.069,238.069,237.6513,237.7906,12655.0
2023-05-03 10:10:00,239.06,239.49,238.57,239.45,8389.0,237.7707,238.1983,237.2833,238.1586,8389.0
2023-05-03 10:15:00,239.34,240.11,239.31,239.84,8974.0,238.0492,238.815,238.0193,238.5465,8974.0
2023-05-03 10:20:00,239.94,240.12,239.76,239.76,5311.0,238.6459,238.825,238.4669,238.4669,5311.0
2023-05-03 10:25:00,239.68,240.05,239.38,239.51,7974.0,238.3873,238.7553,238.0889,238.2182,7974.0
2023-05-03 10:30:00,239.52,239.94,239.39,239.88,4496.0,238.2282,238.6459,238.0989,238.5862,4496.0
2023-05-03 10:35:00,239.81,240.06,239.67,240.0,2899.0,238.5166,238.7653,238.3774,238.7056,2899.0
2023-05-03 10:40:00,239.92,240.68,239.88,240.35,8878.0,238.626,239.3819,238.5862,239.0537,8878.0
2023-05-03 10:45:00,240.59,240.59,240.05,240.55,3023.0,239.2924,239.2924,238.7553,239.2526,3023.0
2023-05-03 10:50:00,240.75,241.2,240.49,240.53,10302.0,239.4516,239.8991,239.193,239.2327,10302.0
2023-05-03 10:55:00,240.54,240.94,240.43,240.43,4786.0,239.2427,239.6405,239.1333,239.1333,4786.0
2023-05-03 11:00:00,240.41,240.57,240.33,240.54,1600.0,239.1134,239.2725,239.0338,239.2427,1600.0
2023-05-03 11:05:00,240.7,240.89,240.57,240.78,1750.0,239.4018,239.5908,239.2725,239.4814,1750.0
2023-05-03 11:10:00,240.99,241.15,240.95,241.03,2448.0,239.6903,239.8494,239.6505,239.73,2448.0
2023-05-03 11:15:00,240.98,240.98,240.77,240.91,2600.0,239.6803,239.6803,239.4714,239.6107,2600.0
2023-05-03 11:20:00,240.97,241.15,240.91,241.07,4567.0,239.6704,239.8494,239.6107,239.7698,4567.0
2023-05-03 11:25:00,240.9,240.92,240.65,240.92,1652.0,239.6007,239.6206,239.3521,239.6206,1652.0
2023-05-03 11:30:00,240.73,240.83,240.57,240.58,2100.0,239.4317,239.5311,239.2725,239.2825,2100.0
2023-05-03 11:35:00,240.49,240.81,240.44,240.81,3267.0,239.193,239.5112,239.1432,239.5112,3267.0
2023-05-03 11:40:00,240.86,241.0,240.79,240.8,2194.0,239.561,239.7002,239.4913,239.5013,2194.0
2023-05-03 11:45:00,240.93,240.93,240.59,240.67,3914.0,239.6306,239.6306,239.2924,239.372,3914.0
2023-05-03 11:50:00,240.68,241.1,240.6,241.07,4813.0,239.3819,239.7997,239.3024,239.7698,4813.0
2023-05-03 11:55:00,241.17,241.51,241.12,241.32,3900.0,239.8693,240.2075,239.8196,240.0185,3900.0
2023-05-03 12:00:00,241.3,241.3,240.82,240.82,2905.0,239.9986,239.9986,239.5212,239.5212,2905.0
2023-05-03 12:05:00,240.85,241.16,240.82,240.97,2446.0,239.551,239.8593,239.5212,239.6704,2446.0
2023-05-03 12:10:00,240.98,241.09,240.9,241.06,2600.0,239.6803,239.7897,239.6007,239.7599,2600.0
2023-05-03 12:15:00,241.2,241.2,240.81,240.9,1800.0,239.8991,239.8991,239.5112,239.6007,1800.0
2023-05-03 12:20:00,240.81,240.99,240.69,240.99,1300.0,239.5112,239.6903,239.3919,239.6903,1300.0
2023-05-03 12:25:00,240.97,241.21,240.88,241.18,1400.0,239.6704,239.9091,239.5809,239.8792,1400.0
2023-05-03 12:30:00,241.19,241.3,241.09,241.3,5469.0,239.8892,239.9986,239.7897,239.9986,5469.0
2023-05-03 12:35:00,241.36,241.36,241.2,241.26,4428.0,240.0583,240.0583,239.8991,239.9588,4428.0
2023-05-03 12:40:00,241.32,241.71,241.32,241.6,5104.0,240.0185,240.4064,240.0185,240.297,5104.0
2023-05-03 12:45:00,241.51,241.53,241.31,241.47,3402.0,240.2075,240.2273,240.0085,240.1677,3402.0
2023-05-03 12:50:00,241.48,241.5,241.38,241.48,3010.0,240.1776,240.1975,240.0782,240.1776,3010.0
2023-05-03 12:55:00,241.33,241.5,241.17,241.38,5846.0,240.0284,240.1975,239.8693,240.0782,5846.0
2023-05-03 13:00:00,241.41,241.41,237.63,237.65,95267.0,240.108,240.108,236.3484,236.3683,95267.0
2023-05-03 13:05:00,237.58,237.6,233.55,234.08,158285.0,236.2986,236.3185,232.2904,232.8175,158285.0
2023-05-03 13:10:00,234.18,236.34,232.78,235.28,110031.0,232.917,235.0653,231.5245,234.0111,110031.0
2023-05-03 13:15:00,235.26,236.73,235.19,236.37,40343.0,233.9912,235.4532,233.9215,235.0952,40343.0
2023-05-03 13:20:00,236.33,237.61,236.33,237.19,39612.0,235.0554,236.3285,235.0554,235.9108,39612.0
2023-05-03 13:25:00,237.25,238.11,237.13,237.25,40211.0,235.9704,236.8258,235.8511,235.9704,40211.0
2023-05-03 13:30:00,237.1,238.39,237.06,238.2,26688.0,235.8212,237.1043,235.7815,236.9153,26688.0
2023-05-03 13:35:00,238.15,238.5,237.71,238.5,16823.0,236.8656,237.2137,236.4279,237.2137,16823.0
2023-05-03 13:40:00,238.44,238.92,238.12,238.8,13635.0,237.154,237.6314,236.8357,237.5121,13635.0
2023-05-03 13:45:00,238.85,239.25,238.42,238.67,10360.0,237.5618,237.9596,237.1341,237.3828,10360.0
2023-05-03 13:50:00,238.64,238.65,238.06,238.11,13356.0,237.3529,237.3629,236.7761,236.8258,13356.0
2023-05-03 13:55:00,238.18,238.94,238.12,238.78,14641.0,236.8954,237.6513,236.8357,237.4922,14641.0
2023-05-03 14:00:00,238.8,239.82,237.36,238.11,26093.0,237.5121,238.5266,236.0798,236.8258,26093.0
2023-05-03 14:05:00,238.01,238.54,237.07,237.94,8674.0,236.7263,237.2535,235.7914,236.6567,8674.0
2023-05-03 14:10:00,237.98,238.78,237.52,238.78,4927.0,236.6965,237.4922,236.239,237.4922,4927.0
2023-05-03 14:15:00,239.07,239.3,238.7,239.05,7359.0,237.7806,238.0094,237.4126,237.7607,7359.0
2023-05-03 14:20:00,239.2,239.81,238.92,239.43,8136.0,237.9099,238.5166,237.6314,238.1387,8136.0
2023-05-03 14:25:00,239.33,239.9,239.24,239.32,11076.0,238.0392,238.6061,237.9497,238.0293,11076.0
2023-05-03 14:30:00,239.45,239.54,238.61,238.77,9563.0,238.1586,238.2481,237.3231,237.4822,9563.0
2023-05-03 14:35:00,238.69,239.42,237.31,239.29,10686.0,237.4027,238.1287,236.0301,237.9994,10686.0
2023-05-03 14:40:00,239.23,240.14,238.43,238.7,14524.0,237.9398,238.8448,237.1441,237.4126,14524.0
2023-05-03 14:45:00,238.85,239.14,238.0,238.13,6347.0,237.5618,237.8502,236.7164,236.8457,6347.0
2023-05-03 14:50:00,238.21,238.41,237.28,238.05,4698.0,236.9253,237.1242,236.0003,236.7661,4698.0
2023-05-03 14:55:00,238.04,238.68,237.5,238.27,5971.0,236.7562,237.3927,236.2191,236.9849,5971.0
2023-05-03 15:00:00,238.16,238.36,237.48,238.14,6225.0,236.8755,237.0744,236.1992,236.8556,6225.0
2023-05-03 15:05:00,238.06,238.94,237.27,237.28,10894.0,236.7761,237.6513,235.9903,236.0003,10894.0
2023-05-03 15:10:00,237.42,237.5,236.79,236.99,5992.0,236.1395,236.2191,235.5129,235.7118,5992.0
2023-05-03 15:15:00,236.85,237.57,236.51,237.19,4570.0,235.5726,236.2887,235.2344,235.9108,4570.0
2023-05-03 15:20:00,237.01,237.32,236.26,237.27,8191.0,235.7317,236.0401,234.9858,235.9903,8191.0
2023-05-03 15:25:00,237.04,237.58,235.87,235.98,5937.0,235.7616,236.2986,234.5979,234.7073,5937.0
2023-05-03 15:30:00,235.87,235.99,235.29,235.66,9862.0,234.5979,234.7172,234.021,234.389,9862.0
2023-05-03 15:35:00,235.87,236.29,235.75,236.07,10331.0,234.5979,235.0156,234.4785,234.7968,10331.0
2023-05-03 15:40:00,236.0,236.22,235.42,236.09,10836.0,234.7272,234.946,234.1503,234.8167,10836.0
2023-05-03 15:45:00,236.07,236.46,235.78,236.25,14237.0,234.7968,235.1847,234.5084,234.9758,14237.0
2023-05-03 15:50:00,236.38,237.6,236.28,237.27,26761.0,235.1051,236.3185,235.0057,235.9903,26761.0
2023-05-03 15:55:00,237.29,237.65,237.15,237.21,35435.0,236.0102,236.3683,235.871,235.9306,35435.0
2023-05-04 09:30:00,236.56,236.56,234.67,235.93,48787.0,235.2842,235.2842,233.4043,234.6575,48787.0
2023-05-04 09:35:00,235.98,236.53,235.91,236.2,21588.0,234.7073,235.2543,234.6377,234.9261,21588.0
2023-05-04 09:40:00,236.27,236.69,235.32,235.32,23925.0,234.9957,235.4134,234.0508,234.0508,23925.0
2023-05-04 09:45:00,235.3,236.14,234.84,236.13,15954.0,234.0309,234.8664,233.5734,234.8565,15954.0
2023-05-04 09:50:00,236.25,236.43,235.31,235.31,7338.0,234.9758,235.1549,234.0409,234.0409,7338.0
2023-05-04 09:55:00,235.37,235.97,235.31,235.37,10233.0,234.1006,234.6973,234.0409,234.1006,10233.0
2023-05-04 10:00:00,235.21,235.3,234.83,235.14,5546.0,233.9414,234.0309,233.5635,233.8718,5546.0
2023-05-04 10:05:00,235.09,235.96,235.06,235.55,9051.0,233.8221,234.6874,233.7922,234.2796,9051.0
2023-05-04 10:10:00,235.55,235.68,235.07,235.3,8200.0,234.2796,234.4089,233.8022,234.0309,8200.0
2023-05-04 10:15:00,235.27,235.63,234.69,235.42,10908.0,234.0011,234.3592,233.4242,234.1503,10908.0
2023-05-04 10:20:00,235.48,235.48,234.92,235.04,8499.0,234.21,234.21,233.653,233.7723,8499.0
2023-05-04 10:25:00,235.01,235.87,234.87,235.52,6388.0,233.7425,234.5979,233.6033,234.2498,6388.0
2023-05-04 10:30:00,235.54,236.04,235.26,236.03,8800.0,234.2697,234.767,233.9912,234.757,8800.0
2023-05-04 10:35:00,235.99,236.15,235.5,235.9,8148.0,234.7172,234.8764,234.2299,234.6277,8148.0
2023-05-04 10:40:00,235.8,236.27,235.72,235.98,7930.0,234.5282,234.9957,234.4487,234.7073,7930.0
2023-05-04 10:45:00,236.04,236.49,235.66,235.68,7000.0,234.767,235.2145,234.389,234.4089,7000.0
2023-05-04 10:50:00,235.6,236.06,235.45,236.05,5278.0,234.3293,234.7868,234.1801,234.7769,5278.0
2023-05-04 10:55:00,236.07,236.26,235.76,236.17,5449.0,234.7968,234.9858,234.4885,234.8963,5449.0
2023-05-04 11:00:00,236.28,236.42,236.02,236.04,4287.0,235.0057,235.1449,234.7471,234.767,4287.0
2023-05-04 11:05:00,236.06,237.21,236.0,236.76,5200.0,234.7868,235.9306,234.7272,235.4831,5200.0
2023-05-04 11:10:00,236.74,237.25,236.42,237.09,9050.0,235.4632,235.9704,235.1449,235.8113,9050.0
2023-05-04 11:15:00,237.01,237.14,236.61,236.75,4088.0,235.7317,235.861,235.3339,235.4731,4088.0
2023-05-04 11:20:00,236.78,237.35,236.58,237.16,12011.0,235.503,236.0699,235.304,235.8809,12011.0
2023-05-04 11:25:00,237.29,237.76,237.28,237.61,13457.0,236.0102,236.4777,236.0003,236.3285,13457.0
2023-05-04 11:30:00,237.57,237.68,236.96,237.26,6621.0,236.2887,236.3981,235.682,235.9804,6621.0
2023-05-04 11:35:00,237.2,237.7,237.11,237.7,7174.0,235.9207,236.418,235.8312,236.418,7174.0
2023-05-04 11:40:00,237.67,238.01,237.1,237.1,11032.0,236.3882,236.7263,235.8212,235.8212,11032.0
2023-05-04 11:45:00,237.18,237.33,236.92,236.92,3000.0,235.9008,236.05,235.6422,235.6422,3000.0
2023-05-04 11:50:00,236.73,237.0,236.6,236.86,2794.0,235.4532,235.7218,235.3239,235.5825,2794.0
2023-05-04 11:55:00,236.92,237.26,236.91,237.21,2734.0,235.6422,235.9804,235.6323,235.9306,2734.0
2023-05-04 12:00:00,237.07,237.18,236.74,236.99,3172.0,235.7914,235.9008,235.4632,235.7118,3172.0
2023-05-04 12:05:00,237.08,237.33,237.08,237.17,2969.0,235.8013,236.05,235.8013,235.8909,2969.0
2023-05-04 12:10:00,236.94,237.09,236.94,236.98,1200.0,235.6621,235.8113,235.6621,235.7019,1200.0
2023-05-04 12:15:00,236.87,236.98,236.4,236.56,8121.0,235.5925,235.7019,235.125,235.2842,8121.0
2023-05-04 12:20:00,236.52,236.76,236.41,236.7,3700.0,235.2444,235.4831,235.135,235.4234,3700.0
2023-05-04 12:25:00,236.75,237.03,236.62,237.0,5487.0,235.4731,235.7516,235.3438,235.7218,5487.0
2023-05-04 12:30:00,237.03,237.24,236.83,237.04,5117.0,235.7516,235.9605,235.5527,235.7616,5117.0
2023-05-04 12:35:00,237.0,237.38,237.0,237.25,3894.0,235.7218,236.0997,235.7218,235.9704,3894.0
2023-05-04 12:40:00,237.22,237.29,236.96,236.96,4216.0,235.9406,236.0102,235.682,235.682,4216.0
2023-05-04 12:45:00,237.0,237.06,236.89,237.0,3639.0,235.7218,235.7815,235.6124,235.7218,3639.0
2023-05-04 12:50:00,237.0,237.2,236.82,237.2,2300.0,235.7218,235.9207,235.5427,235.9207,2300.0
2023-05-04 12:55:00,237.26,237.62,237.14,237.6,9586.0,235.9804,236.3384,235.861,236.3185,9586.0
2023-05-04 13:00:00,237.61,237.61,237.1,237.15,7727.0,236.3285,236.3285,235.8212,235.871,7727.0
2023-05-04 13:05:00,237.14,237.2,236.91,236.93,7418.0,235.861,235.9207,235.6323,235.6522,7418.0
2023-05-04 13:10:00,236.91,237.46,236.91,237.46,2300.0,235.6323,236.1793,235.6323,236.1793,2300.0
2023-05-04 13:15:00,237.41,237.75,237.41,237.59,3118.0,236.1296,236.4677,236.1296,236.3086,3118.0
2023-05-04 13:20:00,237.67,238.1,237.6,238.09,3976.0,236.3882,236.8158,236.3185,236.8059,3976.0
2023-05-04 13:25:00,237.96,238.05,237.76,237.92,2787.0,236.6766,236.7661,236.4777,236.6368,2787.0
2023-05-04 13:30:00,238.08,238.15,237.98,238.15,4632.0,236.796,236.8656,236.6965,236.8656,4632.0
2023-05-04 13:35:00,238.12,238.12,237.77,237.77,3494.0,236.8357,236.8357,236.4876,236.4876,3494.0
2023-05-04 13:40:00,237.8,237.88,237.47,237.75,2960.0,236.5175,236.597,236.1892,236.4677,2960.0
2023-05-04 13:45:00,237.8,238.15,237.8,237.93,2800.0,236.5175,236.8656,236.5175,236.6468,2800.0
2023-05-04 13:50:00,238.09,238.09,237.64,237.67,2612.0,236.8059,236.8059,236.3583,236.3882,2612.0
2023-05-04 13:55:00,237.7,237.88,237.61,237.77,2473.0,236.418,236.597,236.3285,236.4876,2473.0
2023-05-04 14:00:00,237.8,237.8,237.21,237.22,4393.0,236.5175,236.5175,235.9306,235.9406,4393.0
2023-05-04 14:05:00,237.24,237.3,236.81,236.93,7072.0,235.9605,236.0202,235.5328,235.6522,7072.0
2023-05-04 14:10:00,236.89,236.89,236.11,236.16,6416.0,235.6124,235.6124,234.8366,234.8863,6416.0
2023-05-04 14:15:00,236.24,236.35,235.97,236.17,4852.0,234.9659,235.0753,234.6973,234.8963,4852.0
2023-05-04 14:20:00,236.18,236.18,235.73,235.87,3588.0,234.9062,234.9062,234.4586,234.5979,3588.0
2023-05-04 14:25:00,235.87,235.91,235.67,235.69,2300.0,234.5979,234.6377,234.399,234.4188,2300.0
2023-05-04 14:30:00,235.63,235.69,235.39,235.68,3258.0,234.3592,234.4188,234.1205,234.4089,3258.0
2023-05-04 14:35:00,235.68,236.04,235.68,235.78,2901.0,234.4089,234.767,234.4089,234.5084,2901.0
2023-05-04 14:40:00,235.8,235.83,235.47,235.59,5030.0,234.5282,234.5581,234.2,234.3194,5030.0
2023-05-04 14:45:00,235.55,235.55,235.24,235.31,6172.0,234.2796,234.2796,233.9713,234.0409,6172.0
2023-05-04 14:50:00,235.23,235.34,234.9,234.97,7667.0,233.9613,234.0707,233.6331,233.7027,7667.0
2023-05-04 14:55:00,235.0,235.17,234.9,234.93,4706.0,233.7326,233.9016,233.6331,233.6629,4706.0
2023-05-04 15:00:00,234.91,235.15,234.89,235.1,6536.0,233.643,233.8818,233.6232,233.832,6536.0
2023-05-04 15:05:00,235.11,235.29,234.98,234.98,7495.0,233.842,234.021,233.7127,233.7127,7495.0
2023-05-04 15:10:00,235.0,235.09,234.76,234.82,5789.0,233.7326,233.8221,233.4939,233.5535,5789.0
2023-05-04 15:15:00,234.64,234.64,234.32,234.42,11446.0,233.3745,233.3745,233.0562,233.1557,11446.0
2023-05-04 15:20:00,234.48,234.52,234.15,234.4,13733.0,233.2154,233.2552,232.8871,233.1358,13733.0
2023-05-04 15:25:00,234.34,234.43,234.24,234.43,12333.0,233.0761,233.1656,232.9767,233.1656,12333.0
2023-05-04 15:30:00,234.34,234.87,234.32,234.7,12550.0,233.0761,233.6033,233.0562,233.4342,12550.0
2023-05-04 15:35:00,234.78,234.78,234.24,234.34,13433.0,233.5138,233.5138,232.9767,233.0761,13433.0
2023-05-04 15:40:00,234.31,234.33,233.62,233.7,15573.0,233.0463,233.0662,232.36,232.4396,15573.0
2023-05-04 15:45:00,233.57,233.69,233.43,233.62,16010.0,232.3103,232.4296,232.171,232.36,16010.0
2023-05-04 15:50:00,233.52,233.86,232.95,233.57,32053.0,232.2605,232.5987,231.6936,232.3103,32053.0
2023-05-04 15:55:00,233.59,233.91,233.34,233.35,14388.0,232.3302,232.6484,232.0815,232.0915,14388.0
2023-05-05 09:30:00,231.43,231.68,230.24,231.0,96626.0,230.1818,230.4305,228.9982,229.7541,96626.0
2023-05-05 09:35:00,231.01,231.5,230.42,230.8,84144.0,229.7641,230.2514,229.1773,229.5552,84144.0
2023-05-05 09:40:00,230.85,231.15,230.38,230.5,82027.0,229.6049,229.9033,229.1375,229.2568,82027.0
2023-05-05 09:45:00,230.51,230.76,230.0,230.66,79218.0,229.2668,229.5154,228.7595,229.416,79218.0
2023-05-05 09:50:00,230.68,231.41,230.5,230.67,49645.0,229.4359,230.1619,229.2568,229.4259,49645.0
2023-05-05 09:55:00,230.7,230.75,229.96,230.51,19114.0,229.4558,229.5055,228.7197,229.2668,19114.0
2023-05-05 10:00:00,230.55,230.75,229.93,230.25,19331.0,229.3066,229.5055,228.6899,229.0082,19331.0
2023-05-05 10:05:00,230.21,230.49,230.16,230.33,16260.0,228.9684,229.2469,228.9187,229.0878,16260.0
2023-05-05 10:10:00,230.35,230.41,229.98,230.2,11834.0,229.1076,229.1673,228.7396,228.9585,11834.0
2023-05-05 10:15:00,230.23,231.04,230.13,231.01,58455.0,228.9883,229.7939,228.8888,229.7641,58455.0
2023-05-05 10:20:00,231.09,231.36,230.98,230.98,28604.0,229.8437,230.1122,229.7342,229.7342,28604.0
2023-05-05 10:25:00,230.96,231.02,230.79,230.81,13020.0,229.7144,229.774,229.5453,229.5652,13020.0
2023-05-05 10:30:00,230.81,230.81,230.2,230.29,29625.0,229.5652,229.5652,228.9585,229.048,29625.0
2023-05-05 10:35:00,230.19,230.31,229.9,230.18,48103.0,228.9485,229.0679,228.6601,228.9386,48103.0
2023-05-05 10:40:00,230.19,230.6,229.95,230.25,9058.0,228.9485,229.3563,228.7098,229.0082,9058.0
2023-05-05 10:45:00,230.28,230.94,230.22,230.79,8403.0,229.038,229.6945,228.9783,229.5453,8403.0
2023-05-05 10:50:00,230.9,231.19,230.74,231.15,15985.0,229.6547,229.9431,229.4955,229.9033,15985.0
2023-05-05 10:55:00,231.22,231.35,231.1,231.2,9625.0,229.973,230.1022,229.8536,229.9531,9625.0
2023-05-05 11:00:00,231.16,231.19,230.76,230.78,10565.0,229.9133,229.9431,229.5154,229.5353,10565.0
2023-05-05 11:05:00,230.9,230.95,230.61,230.87,3727.0,229.6547,229.7044,229.3662,229.6248,3727.0
2023-05-05 11:10:00,230.88,231.25,230.88,230.99,5787.0,229.6348,230.0028,229.6348,229.7442,5787.0
2023-05-05 11:15:00,230.99,231.12,230.64,230.78,10859.0,229.7442,229.8735,229.3961,229.5353,10859.0
2023-05-05 11:20:00,230.83,231.0,230.74,230.76,3116.0,229.5851,229.7541,229.4955,229.5154,3116.0
2023-05-05 11:25:00,230.83,231.03,230.8,230.99,6078.0,229.5851,229.784,229.5552,229.7442,6078.0
2023-05-05 11:30:00,231.0,231.05,230.85,230.96,10083.0,229.7541,229.8039,229.6049,229.7144,10083.0
2023-05-05 11:35:00,230.95,231.01,230.88,230.9,6663.0,229.7044,229.7641,229.6348,229.6547,6663.0
2023-05-05 11:40:00,230.89,231.26,230.77,231.04,19916.0,229.6447,230.0127,229.5254,229.7939,19916.0
2023-05-05 11:45:00,231.0,231.02,230.94,230.96,4693.0,229.7541,229.774,229.6945,229.7144,4693.0
2023-05-05 11:50:00,230.97,231.0,230.79,230.86,4945.0,229.7243,229.7541,229.5453,229.6149,4945.0
2023-05-05 11:55:00,230.8,231.0,230.8,230.98,7058.0,229.5552,229.7541,229.5552,229.7342,7058.0
2023-05-05 12:00:00,230.99,231.13,230.65,230.72,8467.0,229.7442,229.8834,229.406,229.4756,8467.0
2023-05-05 12:05:00,230.69,230.81,230.62,230.66,4686.0,229.4458,229.5652,229.3762,229.416,4686.0
2023-05-05 12:10:00,230.74,230.85,230.7,230.71,3560.0,229.4955,229.6049,229.4558,229.4657,3560.0
2023-05-05 12:15:00,230.69,230.79,230.4,230.4,5823.0,229.4458,229.5453,229.1574,229.1574,5823.0
2023-05-05 12:20:00,230.39,230.83,230.35,230.83,7193.0,229.1474,229.5851,229.1076,229.5851,7193.0
2023-05-05 12:25:00,230.87,231.0,230.78,230.92,11517.0,229.6248,229.7541,229.5353,229.6746,11517.0
2023-05-05 12:30:00,230.91,230.91,230.69,230.73,5082.0,229.6646,229.6646,229.4458,229.4856,5082.0
2023-05-05 12:35:00,230.77,231.2,230.73,231.2,7803.0,229.5254,229.9531,229.4856,229.9531,7803.0
2023-05-05 12:40:00,231.06,231.69,230.98,231.6,24742.0,229.8138,230.4404,229.7342,230.3509,24742.0
2023-05-05 12:45:00,231.62,231.64,230.93,231.09,7443.0,230.3708,230.3907,229.6845,229.8437,7443.0
2023-05-05 12:50:00,231.11,231.5,231.07,231.48,2156.0,229.8635,230.2514,229.8238,230.2315,2156.0
2023-05-05 12:55:00,231.43,231.89,231.3,231.86,6854.0,230.1818,230.6393,230.0525,230.6095,6854.0
2023-05-05 13:00:00,231.86,232.04,231.83,232.03,4676.0,230.6095,230.7885,230.5797,230.7786,4676.0
2023-05-05 13:05:00,232.08,232.49,232.02,232.33,4150.0,230.8283,231.2361,230.7686,231.077,4150.0
2023-05-05 13:10:00,232.3,232.73,232.3,232.7,9505.0,231.0471,231.4748,231.0471,231.445,9505.0
2023-05-05 13:15:00,232.69,232.72,232.43,232.52,4586.0,231.435,231.4649,231.1764,231.2659,4586.0
2023-05-05 13:20:00,232.52,232.97,232.52,232.86,3997.0,231.2659,231.7135,231.2659,231.6041,3997.0
2023-05-05 13:25:00,232.89,233.27,232.74,233.25,6142.0,231.6339,232.0119,231.4848,231.992,6142.0
2023-05-05 13:30:00,233.21,233.64,233.21,233.6,14055.0,231.9522,232.3799,231.9522,232.3401,14055.0
2023-05-05 13:35:00,233.56,233.69,233.48,233.57,8131.0,232.3003,232.4296,232.2208,232.3103,8131.0
2023-05-05 13:40:00,233.57,233.71,233.41,233.71,6423.0,232.3103,232.4495,232.1511,232.4495,6423.0
2023-05-05 13:45:00,233.67,234.07,233.67,234.05,10108.0,232.4097,232.8076,232.4097,232.7877,10108.0
2023-05-05 13:50:00,234.06,234.21,234.05,234.19,8592.0,232.7976,232.9468,232.7877,232.9269,8592.0
2023-05-05 13:55:00,234.2,234.44,234.2,234.36,6126.0,232.9369,233.1756,232.9369,233.096,6126.0
2023-05-05 14:00:00,234.39,234.61,234.24,234.6,8431.0,233.1259,233.3447,232.9767,233.3347,8431.0
2023-05-05 14:05:00,234.57,234.57,233.86,233.89,8858.0,233.3049,233.3049,232.5987,232.6286,8858.0
2023-05-05 14:10:00,233.9,233.94,232.89,232.99,14947.0,232.6385,232.6783,231.6339,231.7334,14947.0
2023-05-05 14:15:00,232.96,232.96,232.47,232.95,11832.0,231.7036,231.7036,231.2162,231.6936,11832.0
2023-05-05 14:20:00,232.97,233.35,232.96,233.34,12464.0,231.7135,232.0915,231.7036,232.0815,12464.0
2023-05-05 14:25:00,233.34,233.78,233.34,233.49,10023.0,232.0815,232.5191,232.0815,232.2307,10023.0
2023-05-05 14:30:00,233.48,233.59,233.2,233.55,11458.0,232.2208,232.3302,231.9423,232.2904,11458.0
2023-05-05 14:35:00,233.58,233.74,233.57,233.71,7993.0,232.3202,232.4794,232.3103,232.4495,7993.0
2023-05-05 14:40:00,233.76,233.9,233.63,233.83,10411.0,232.4993,232.6385,232.37,232.5689,10411.0
2023-05-05 14:45:00,233.87,233.9,233.7,233.89,13995.0,232.6087,232.6385,232.4396,232.6286,13995.0
2023-05-05 14:50:00,233.91,233.97,233.69,233.7,5036.0,232.6484,232.7081,232.4296,232.4396,5036.0
2023-05-05 14:55:00,233.73,234.0,233.73,233.9,4518.0,232.4694,232.738,232.4694,232.6385,4518.0
2023-05-05 15:00:00,233.71,234.02,233.69,233.77,4101.0,232.4495,232.7578,232.4296,232.5092,4101.0
2023-05-05 15:05:00,233.8,234.08,233.73,234.04,5450.0,232.539,232.8175,232.4694,232.7777,5450.0
2023-05-05 15:10:00,234.03,234.28,233.95,233.95,7554.0,232.7678,233.0164,232.6882,232.6882,7554.0
2023-05-05 15:15:00,233.94,234.05,233.8,233.8,4301.0,232.6783,232.7877,232.539,232.539,4301.0
2023-05-05 15:20:00,233.82,233.82,233.43,233.76,5104.0,232.5589,232.5589,232.171,232.4993,5104.0
2023-05-05 15:25:00,233.76,234.08,233.74,234.0,8567.0,232.4993,232.8175,232.4794,232.738,8567.0
2023-05-05 15:30:00,234.0,234.0,233.74,233.79,3444.0,232.738,232.738,232.4794,232.5291,3444.0
2023-05-05 15:35:00,233.85,233.94,233.7,233.83,7397.0,232.5888,232.6783,232.4396,232.5689,7397.0
2023-05-05 15:40:00,233.8,233.82,233.45,233.49,6615.0,232.539,232.5589,232.1909,232.2307,6615.0
2023-05-05 15:45:00,233.44,233.76,233.44,233.76,7504.0,232.181,232.4993,232.181,232.4993,7504.0
2023-05-05 15:50:00,233.69,233.75,233.18,233.25,19371.0,232.4296,232.4893,231.9224,231.992,19371.0
2023-05-05 15:55:00,233.27,233.36,232.52,232.79,19289.0,232.0119,232.1014,231.2659,231.5345,19289.0
2023-05-08 09:30:00,231.05,232.69,230.62,232.3,21350.0,229.8039,231.435,229.3762,231.0471,21350.0
2023-05-08 09:35:00,232.21,232.57,232.05,232.38,9982.0,230.9576,231.3157,230.7985,231.1267,9982.0
2023-05-08 09:40:00,232.67,232.78,231.54,231.58,10111.0,231.4151,231.5245,230.2912,230.331,10111.0
2023-05-08 09:45:00,231.53,231.75,230.7,230.93,13913.0,230.2813,230.5001,229.4558,229.6845,13913.0
2023-05-08 09:50:00,230.94,231.21,230.62,230.98,11361.0,229.6945,229.963,229.3762,229.7342,11361.0
2023-05-08 09:55:00,231.28,231.28,230.76,230.98,6640.0,230.0326,230.0326,229.5154,229.7342,6640.0
2023-05-08 10:00:00,230.93,231.82,230.73,231.51,9686.0,229.6845,230.5697,229.4856,230.2614,9686.0
2023-05-08 10:05:00,231.43,231.43,230.32,230.37,11636.0,230.1818,230.1818,229.0778,229.1275,11636.0
2023-05-08 10:10:00,230.41,230.93,230.41,230.86,6202.0,229.1673,229.6845,229.1673,229.6149,6202.0
2023-05-08 10:15:00,230.96,231.0,230.42,230.91,6720.0,229.7144,229.7541,229.1773,229.6646,6720.0
2023-05-08 10:20:00,230.86,230.88,230.5,230.88,7211.0,229.6149,229.6348,229.2568,229.6348,7211.0
2023-05-08 10:25:00,230.77,230.93,230.51,230.51,3545.0,229.5254,229.6845,229.2668,229.2668,3545.0
2023-05-08 10:30:00,230.56,230.72,230.47,230.48,2119.0,229.3165,229.4756,229.227,229.2369,2119.0
2023-05-08 10:35:00,230.44,231.13,230.41,231.13,4370.0,229.1972,229.8834,229.1673,229.8834,4370.0
2023-05-08 10:40:00,231.08,231.4,231.06,231.12,7058.0,229.8337,230.152,229.8138,229.8735,7058.0
2023-05-08 10:45:00,231.51,231.99,231.41,231.85,7901.0,230.2614,230.7388,230.1619,230.5996,7901.0
2023-05-08 10:50:00,231.87,231.93,231.71,231.9,4965.0,230.6194,230.6791,230.4603,230.6493,4965.0
2023-05-08 10:55:00,231.91,231.93,231.55,231.64,3547.0,230.6592,230.6791,230.3012,230.3907,3547.0
2023-05-08 11:00:00,231.68,231.91,231.56,231.56,4770.0,230.4305,230.6592,230.3111,230.3111,4770.0
2023-05-08 11:05:00,231.61,231.88,231.43,231.83,4116.0,230.3608,230.6294,230.1818,230.5797,4116.0
2023-05-08 11:10:00,231.9,232.11,231.83,231.88,3548.0,230.6493,230.8582,230.5797,230.6294,3548.0
2023-05-08 11:15:00,231.83,232.17,231.76,232.17,5818.0,230.5797,230.9178,230.51,230.9178,5818.0
2023-05-08 11:20:00,232.04,232.84,232.04,232.74,5687.0,230.7885,231.5842,230.7885,231.4848,5687.0
2023-05-08 11:25:00,232.86,232.89,232.2,232.24,3900.0,231.6041,231.6339,230.9477,230.9874,3900.0
2023-05-08 11:30:00,232.3,232.35,232.15,232.34,3400.0,231.0471,231.0969,230.8979,231.0869,3400.0
2023-05-08 11:35:00,232.19,232.34,231.99,232.04,3270.0,230.9377,231.0869,230.7388,230.7885,3270.0
2023-05-08 11:40:00,231.91,232.05,231.84,231.94,1942.0,230.6592,230.7985,230.5896,230.6891,1942.0
2023-05-08 11:45:00,231.95,231.98,231.78,231.8,2400.0,230.699,230.7289,230.5299,230.5498,2400.0
2023-05-08 11:50:00,231.75,232.23,231.67,232.23,3066.0,230.5001,230.9775,230.4205,230.9775,3066.0
2023-05-08 11:55:00,232.27,232.36,232.0,232.11,3880.0,231.0173,231.1068,230.7487,230.8582,3880.0
2023-05-08 12:00:00,232.27,232.28,232.06,232.15,2352.0,231.0173,231.0272,230.8084,230.8979,2352.0
2023-05-08 12:05:00,232.09,232.52,232.09,232.52,2220.0,230.8383,231.2659,230.8383,231.2659,2220.0
2023-05-08 12:10:00,232.53,232.57,232.29,232.43,5482.0,231.2759,231.3157,231.0372,231.1764,5482.0
2023-05-08 12:15:00,232.36,232.46,232.27,232.46,2200.0,231.1068,231.2063,231.0173,231.2063,2200.0
2023-05-08 12:20:00,232.37,232.51,232.33,232.35,2200.0,231.1167,231.256,231.077,231.0969,2200.0
2023-05-08 12:25:00,232.36,232.42,232.17,232.17,1602.0,231.1068,231.1665,230.9178,230.9178,1602.0
2023-05-08 12:30:00,232.4,232.4,232.2,232.4,800.0,231.1466,231.1466,230.9477,231.1466,800.0
2023-05-08 12:35:00,232.22,232.31,232.15,232.25,1010.0,230.9676,231.0571,230.8979,230.9974,1010.0
2023-05-08 12:40:00,232.23,232.35,232.17,232.35,1900.0,230.9775,231.0969,230.9178,231.0969,1900.0
2023-05-08 12:45:00,232.34,232.34,232.13,232.18,2878.0,231.0869,231.0869,230.878,230.9278,2878.0
2023-05-08 12:50:00,232.2,232.6,232.2,232.6,1603.0,230.9477,231.3455,230.9477,231.3455,1603.0
2023-05-08 12:55:00,232.7,233.27,232.61,233.27,6080.0,231.445,232.0119,231.3555,232.0119,6080.0
2023-05-08 13:00:00,233.3,233.38,233.16,233.18,4098.0,232.0417,232.1213,231.9025,231.9224,4098.0
2023-05-08 13:05:00,233.13,233.75,233.11,233.73,2100.0,231.8726,232.4893,231.8528,232.4694,2100.0
2023-05-08 13:10:00,233.73,234.28,233.73,234.28,6075.0,232.4694,233.0164,232.4694,233.0164,6075.0
2023-05-08 13:15:00,234.3,235.6,234.22,235.18,20165.0,233.0363,234.3293,232.9568,233.9116,20165.0
2023-05-08 13:20:00,235.12,235.34,234.61,234.75,10405.0,233.8519,234.0707,233.3447,233.4839,10405.0
2023-05-08 13:25:00,234.75,234.98,234.46,234.66,5357.0,233.4839,233.7127,233.1955,233.3944,5357.0
2023-05-08 13:30:00,234.54,234.91,234.54,234.6,3185.0,233.275,233.643,233.275,233.3347,3185.0
2023-05-08 13:35:00,234.47,234.72,234.39,234.7,4200.0,233.2054,233.4541,233.1259,233.4342,4200.0
2023-05-08 13:40:00,234.76,234.76,234.36,234.36,5353.0,233.4939,233.4939,233.096,233.096,5353.0
2023-05-08 13:45:00,234.38,234.62,234.38,234.6,4758.0,233.1159,233.3546,233.1159,233.3347,4758.0
2023-05-08 13:50:00,234.6,234.83,234.54,234.83,3614.0,233.3347,233.5635,233.275,233.5635,3614.0
2023-05-08 13:55:00,234.84,234.84,234.5,234.54,3555.0,233.5734,233.5734,233.2353,233.275,3555.0
2023-05-08 14:00:00,234.55,234.57,233.9,233.91,5692.0,233.285,233.3049,232.6385,232.6484,5692.0
2023-05-08 14:05:00,233.88,233.9,233.0,233.12,14886.0,232.6186,232.6385,231.7434,231.8627,14886.0
2023-05-08 14:10:00,233.11,233.39,232.92,233.28,7829.0,231.8528,232.1312,231.6638,232.0218,7829.0
2023-05-08 14:15:00,233.23,234.03,233.23,233.88,11557.0,231.9721,232.7678,231.9721,232.6186,11557.0
2023-05-08 14:20:00,233.87,234.26,233.87,234.2,7083.0,232.6087,232.9966,232.6087,232.9369,7083.0
2023-05-08 14:25:00,234.19,234.4,234.09,234.4,6725.0,232.9269,233.1358,232.8275,233.1358,6725.0
2023-05-08 14:30:00,234.49,234.57,234.31,234.38,4310.0,233.2253,233.3049,233.0463,233.1159,4310.0
2023-05-08 14:35:00,234.32,234.46,234.28,234.46,6523.0,233.0562,233.1955,233.0164,233.1955,6523.0
2023-05-08 14:40:00,234.49,234.76,234.42,234.65,3425.0,233.2253,233.4939,233.1557,233.3845,3425.0
2023-05-08 14:45:00,234.64,234.65,234.52,234.57,3300.0,233.3745,233.3845,233.2552,233.3049,3300.0
2023-05-08 14:50:00,234.58,234.87,234.58,234.68,4981.0,233.3148,233.6033,233.3148,233.4143,4981.0
2023-05-08 14:55:00,234.6,234.6,234.22,234.46,3007.0,233.3347,233.3347,232.9568,233.1955,3007.0
2023-05-08 15:00:00,234.47,234.54,234.36,234.51,3553.0,233.2054,233.275,233.096,233.2452,3553.0
2023-05-08 15:05:00,234.56,234.6,234.44,234.5,1993.0,233.2949,233.3347,233.1756,233.2353,1993.0
2023-05-08 15:10:00,234.47,234.69,234.2,234.24,5605.0,233.2054,233.4242,232.9369,232.9767,5605.0
2023-05-08 15:15:00,234.25,234.26,233.63,233.76,8196.0,232.9866,232.9966,232.37,232.4993,8196.0
2023-05-08 15:20:00,233.74,233.9,233.66,233.85,3800.0,232.4794,232.6385,232.3998,232.5888,3800.0
2023-05-08 15:25:00,233.8,233.91,233.76,233.77,1787.0,232.539,232.6484,232.4993,232.5092,1787.0
2023-05-08 15:30:00,233.74,233.74,233.35,233.51,4440.0,232.4794,232.4794,232.0915,232.2506,4440.0
2023-05-08 15:35:00,233.65,233.65,233.26,233.37,4542.0,232.3898,232.3898,232.0019,232.1114,4542.0
2023-05-08 15:40:00,233.36,233.62,233.29,233.57,8489.0,232.1014,232.36,232.0318,232.3103,8489.0
2023-05-08 15:45:00,233.55,233.81,233.5,233.71,5090.0,232.2904,232.549,232.2407,232.4495,5090.0
2023-05-08 15:50:00,233.74,233.96,233.44,233.53,9408.0,232.4794,232.6982,232.181,232.2705,9408.0
2023-05-08 15:55:00,233.49,233.49,233.05,233.22,6847.0,232.2307,232.2307,231.7931,231.9622,6847.0
2023-05-09 09:30:00,231.35,232.35,231.18,231.52,15723.0,230.1022,231.0969,229.9332,230.2713,15723.0
2023-05-09 09:35:00,231.7,232.17,231.45,232.17,7719.0,230.4504,230.9178,230.2017,230.9178,7719.0
2023-05-09 09:40:00,232.17,232.61,232.09,232.51,13054.0,230.9178,231.3555,230.8383,231.256,13054.0
2023-05-09 09:45:00,232.47,232.9,232.39,232.57,12413.0,231.2162,231.6439,231.1366,231.3157,12413.0
2023-05-09 09:50:00,232.65,232.7,232.0,232.22,7522.0,231.3952,231.445,230.7487,230.9676,7522.0
2023-05-09 09:55:00,232.42,233.2,232.42,233.08,6827.0,231.1665,231.9423,231.1665,231.8229,6827.0
2023-05-09 10:00:00,233.37,233.85,233.15,233.46,18273.0,232.1114,232.5888,231.8925,232.2009,18273.0
2023-05-09 10:05:00,233.39,233.73,233.24,233.71,9147.0,232.1312,232.4694,231.9821,232.4495,9147.0
2023-05-09 10:10:00,233.67,233.89,233.13,233.21,6477.0,232.4097,232.6286,231.8726,231.9522,6477.0
2023-05-09 10:15:00,233.19,233.4,232.85,232.9,3950.0,231.9323,232.1412,231.5942,231.6439,3950.0
2023-05-09 10:20:00,232.89,233.12,232.8,232.83,2850.0,231.6339,231.8627,231.5444,231.5743,2850.0
2023-05-09 10:25:00,232.81,232.94,232.46,232.56,3950.0,231.5544,231.6837,231.2063,231.3057,3950.0
2023-05-09 10:30:00,232.53,232.91,232.53,232.82,1966.0,231.2759,231.6538,231.2759,231.5643,1966.0
2023-05-09 10:35:00,233.0,233.21,232.82,232.99,2446.0,231.7434,231.9522,231.5643,231.7334,2446.0
2023-05-09 10:40:00,233.05,233.23,232.99,233.23,2087.0,231.7931,231.9721,231.7334,231.9721,2087.0
2023-05-09 10:45:00,233.3,233.38,232.83,232.83,1829.0,232.0417,232.1213,231.5743,231.5743,1829.0
2023-05-09 10:50:00,233.01,233.1,232.88,232.92,900.0,231.7533,231.8428,231.624,231.6638,900.0
2023-05-09 10:55:00,232.98,233.02,232.7,232.7,1000.0,231.7235,231.7632,231.445,231.445,1000.0
2023-05-09 11:00:00,232.66,234.78,232.66,234.78,26877.0,231.4052,233.5138,231.4052,233.5138,26877.0
2023-05-09 11:05:00,234.71,234.71,232.75,232.9,16400.0,233.4441,233.4441,231.4947,231.6439,16400.0
2023-05-09 11:10:00,232.75,232.93,232.15,232.56,5297.0,231.4947,231.6737,230.8979,231.3057,5297.0
2023-05-09 11:15:00,232.62,232.69,232.48,232.64,7253.0,231.3654,231.435,231.2262,231.3853,7253.0
2023-05-09 11:20:00,232.66,232.66,232.35,232.52,3714.0,231.4052,231.4052,231.0969,231.2659,3714.0
2023-05-09 11:25:00,232.47,232.53,232.31,232.35,2200.0,231.2162,231.2759,231.0571,231.0969,2200.0
2023-05-09 11:30:00,232.41,232.78,232.23,232.78,12202.0,231.1565,231.5245,230.9775,231.5245,12202.0
2023-05-09 11:35:00,232.83,233.04,232.62,232.99,3453.0,231.5743,231.7831,231.3654,231.7334,3453.0
2023-05-09 11:40:00,232.92,232.95,232.72,232.9,2200.0,231.6638,231.6936,231.4649,231.6439,2200.0
2023-05-09 11:45:00,233.15,233.17,233.06,233.14,2100.0,231.8925,231.9124,231.803,231.8826,2100.0
2023-05-09 11:50:00,233.1,233.29,233.01,233.23,3621.0,231.8428,232.0318,231.7533,231.9721,3621.0
2023-05-09 11:55:00,233.29,233.29,232.98,232.98,2419.0,232.0318,232.0318,231.7235,231.7235,2419.0
2023-05-09 12:00:00,232.95,233.02,232.7,232.7,1300.0,231.6936,231.7632,231.445,231.445,1300.0
2023-05-09 12:05:00,232.76,232.86,232.59,232.72,5483.0,231.5046,231.6041,231.3356,231.4649,5483.0
2023-05-09 12:10:00,232.79,232.79,232.53,232.66,1610.0,231.5345,231.5345,231.2759,231.4052,1610.0
2023-05-09 12:15:00,232.73,232.8,232.59,232.59,1104.0,231.4748,231.5444,231.3356,231.3356,1104.0
2023-05-09 12:20:00,232.64,232.92,232.64,232.92,1000.0,231.3853,231.6638,231.3853,231.6638,1000.0
2023-05-09 12:25:00,232.88,233.05,232.84,232.89,900.0,231.624,231.7931,231.5842,231.6339,900.0
2023-05-09 12:30:00,232.91,233.42,232.91,233.42,2846.0,231.6538,232.1611,231.6538,232.1611,2846.0
2023-05-09 12:35:00,233.4,233.52,233.31,233.31,3220.0,232.1412,232.2605,232.0517,232.0517,3220.0
2023-05-09 12:40:00,233.54,233.91,233.5,233.81,2543.0,232.2804,232.6484,232.2407,232.549,2543.0
2023-05-09 12:45:00,233.76,234.01,233.7,233.9,2427.0,232.4993,232.7479,232.4396,232.6385,2427.0
2023-05-09 12:50:00,233.94,234.19,233.94,234.07,4456.0,232.6783,232.9269,232.6783,232.8076,4456.0
2023-05-09 12:55:00,234.09,234.46,234.09,234.2,3672.0,232.8275,233.1955,232.8275,232.9369,3672.0
2023-05-09 13:00:00,234.38,234.78,234.31,234.62,3932.0,233.1159,233.5138,233.0463,233.3546,3932.0
2023-05-09 13:05:00,234.62,234.8,234.52,234.75,5773.0,233.3546,233.5336,233.2552,233.4839,5773.0
2023-05-09 13:10:00,234.78,234.85,234.61,234.62,12205.0,233.5138,233.5834,233.3447,233.3546,12205.0
2023-05-09 13:15:00,234.76,234.85,234.62,234.85,4090.0,233.4939,233.5834,233.3546,233.5834,4090.0
2023-05-09 13:20:00,234.89,234.9,234.77,234.9,5357.0,233.6232,233.6331,233.5038,233.6331,5357.0
2023-05-09 13:25:00,234.89,235.04,234.78,234.97,4925.0,233.6232,233.7723,233.5138,233.7027,4925.0
2023-05-09 13:30:00,235.09,235.42,235.08,235.21,7049.0,233.8221,234.1503,233.8121,233.9414,7049.0
2023-05-09 13:35:00,235.08,235.08,234.86,235.05,5200.0,233.8121,233.8121,233.5933,233.7823,5200.0
2023-05-09 13:40:00,235.1,235.5,235.1,235.25,5716.0,233.832,234.2299,233.832,233.9812,5716.0
2023-05-09 13:45:00,235.22,235.26,235.07,235.2,3273.0,233.9514,233.9912,233.8022,233.9315,3273.0
2023-05-09 13:50:00,235.15,235.7,235.15,235.7,3783.0,233.8818,234.4288,233.8818,234.4288,3783.0
2023-05-09 13:55:00,235.75,235.77,235.44,235.5,4859.0,234.4785,234.4984,234.1702,234.2299,4859.0
2023-05-09 14:00:00,235.55,235.87,235.49,235.74,7946.0,234.2796,234.5979,234.2199,234.4686,7946.0
2023-05-09 14:05:00,235.75,235.8,235.21,235.35,5981.0,234.4785,234.5282,233.9414,234.0807,5981.0
2023-05-09 14:10:00,235.51,235.76,235.39,235.48,2946.0,234.2398,234.4885,234.1205,234.21,2946.0
2023-05-09 14:15:00,235.46,235.59,235.46,235.56,4257.0,234.1901,234.3194,234.1901,234.2895,4257.0
2023-05-09 14:20:00,235.59,235.65,235.32,235.33,3667.0,234.3194,234.3791,234.0508,234.0608,3667.0
2023-05-09 14:25:00,235.23,235.44,235.14,235.28,4339.0,233.9613,234.1702,233.8718,234.0111,4339.0
2023-05-09 14:30:00,235.29,235.35,235.14,235.22,8024.0,234.021,234.0807,233.8718,233.9514,8024.0
2023-05-09 14:35:00,235.35,235.53,235.29,235.45,2222.0,234.0807,234.2597,234.021,234.1801,2222.0
2023-05-09 14:40:00,235.54,235.6,235.38,235.6,1854.0,234.2697,234.3293,234.1105,234.3293,1854.0
2023-05-09 14:45:00,235.63,235.7,235.45,235.45,2700.0,234.3592,234.4288,234.1801,234.1801,2700.0
2023-05-09 14:50:00,235.55,235.57,235.15,235.24,7018.0,234.2796,234.2995,233.8818,233.9713,7018.0
2023-05-09 14:55:00,235.34,235.44,235.25,235.43,2872.0,234.0707,234.1702,233.9812,234.1602,2872.0
2023-05-09 15:00:00,235.46,235.52,235.34,235.51,2982.0,234.1901,234.2498,234.0707,234.2398,2982.0
2023-05-09 15:05:00,235.43,235.43,235.16,235.16,3200.0,234.1602,234.1602,233.8917,233.8917,3200.0
2023-05-09 15:10:00,235.23,235.23,234.96,234.96,2828.0,233.9613,233.9613,233.6928,233.6928,2828.0
2023-05-09 15:15:00,234.96,234.96,234.56,234.67,3373.0,233.6928,233.6928,233.2949,233.4043,3373.0
2023-05-09 15:20:00,234.63,234.68,234.29,234.41,4761.0,233.3646,233.4143,233.0264,233.1457,4761.0
2023-05-09 15:25:00,234.42,234.43,234.04,234.04,2592.0,233.1557,233.1656,232.7777,232.7777,2592.0
2023-05-09 15:30:00,234.07,234.13,233.92,234.13,5151.0,232.8076,232.8673,232.6584,232.8673,5151.0
2023-05-09 15:35:00,234.11,234.17,233.91,233.91,3887.0,232.8474,232.907,232.6484,232.6484,3887.0
2023-05-09 15:40:00,233.91,234.1,233.82,233.89,5413.0,232.6484,232.8374,232.5589,232.6286,5413.0
2023-05-09 15:45:00,233.96,234.11,233.92,233.98,3091.0,232.6982,232.8474,232.6584,232.7181,3091.0
2023-05-09 15:50:00,233.9,233.9,233.3,233.36,18551.0,232.6385,232.6385,232.0417,232.1014,18551.0
2023-05-09 15:55:00,233.42,233.45,233.05,233.4,13460.0,232.1611,232.1909,231.7931,232.1412,13460.0
2023-05-10 09:30:00,236.14,236.64,235.34,235.42,21305.0,234.8664,235.3637,234.0707,234.1503,21305.0
2023-05-10 09:35:00,235.6,236.4,235.58,235.73,9915.0,234.3293,235.125,234.3094,234.4586,9915.0
2023-05-10 09:40:00,235.83,235.86,234.38,235.22,21824.0,234.5581,234.5879,233.1159,233.9514,21824.0
2023-05-10 09:45:00,235.22,235.48,234.85,234.9,12695.0,233.9514,234.21,233.5834,233.6331,12695.0
2023-05-10 09:50:00,234.89,235.38,234.71,234.77,11009.0,233.6232,234.1105,233.4441,233.5038,11009.0
2023-05-10 09:55:00,234.73,235.15,234.29,234.5,11401.0,233.464,233.8818,233.0264,233.2353,11401.0
2023-05-10 10:00:00,234.5,235.05,234.37,235.05,11782.0,233.2353,233.7823,233.106,233.7823,11782.0
2023-05-10 10:05:00,235.01,235.7,234.86,235.56,8936.0,233.7425,234.4288,233.5933,234.2895,8936.0
2023-05-10 10:10:00,235.58,235.76,235.31,235.31,9371.0,234.3094,234.4885,234.0409,234.0409,9371.0
2023-05-10 10:15:00,235.27,235.33,234.07,234.14,13809.0,234.0011,234.0608,232.8076,232.8772,13809.0
2023-05-10 10:20:00,234.14,234.14,233.7,233.75,11519.0,232.8772,232.8772,232.4396,232.4893,11519.0
2023-05-10 10:25:00,233.75,234.22,233.66,233.82,14295.0,232.4893,232.9568,232.3998,232.5589,14295.0
2023-05-10 10:30:00,233.83,234.34,233.83,234.33,36123.0,232.5689,233.0761,232.5689,233.0662,36123.0
2023-05-10 10:35:00,234.25,234.28,233.33,233.33,10167.0,232.9866,233.0164,232.0716,232.0716,10167.0
2023-05-10 10:40:00,233.36,233.61,232.36,232.46,16615.0,232.1014,232.3501,231.1068,231.2063,16615.0
2023-05-10 10:45:00,232.48,232.69,232.23,232.57,9025.0,231.2262,231.435,230.9775,231.3157,9025.0
2023-05-10 10:50:00,232.51,232.51,231.81,231.85,22280.0,231.256,231.256,230.5598,230.5996,22280.0
2023-05-10 10:55:00,231.77,231.77,230.78,231.68,21972.0,230.52,230.52,229.5353,230.4305,21972.0
2023-05-10 11:00:00,231.8,231.88,231.34,231.63,16163.0,230.5498,230.6294,230.0923,230.3807,16163.0
2023-05-10 11:05:00,231.77,232.36,231.7,232.36,6079.0,230.52,231.1068,230.4504,231.1068,6079.0
2023-05-10 11:10:00,232.35,232.47,232.14,232.14,7125.0,231.0969,231.2162,230.888,230.888,7125.0
2023-05-10 11:15:00,232.32,232.74,232.31,232.71,7486.0,231.067,231.4848,231.0571,231.4549,7486.0
2023-05-10 11:20:00,232.82,233.16,232.79,233.11,9108.0,231.5643,231.9025,231.5345,231.8528,9108.0
2023-05-10 11:25:00,233.19,233.52,233.15,233.48,5872.0,231.9323,232.2605,231.8925,232.2208,5872.0
2023-05-10 11:30:00,233.51,233.75,233.51,233.6,5058.0,232.2506,232.4893,232.2506,232.3401,5058.0
2023-05-10 11:35:00,233.66,233.66,233.35,233.42,5606.0,232.3998,232.3998,232.0915,232.1611,5606.0
2023-05-10 11:40:00,233.4,233.6,233.35,233.58,3478.0,232.1412,232.3401,232.0915,232.3202,3478.0
2023-05-10 11:45:00,233.67,233.89,233.59,233.86,6936.0,232.4097,232.6286,232.3302,232.5987,6936.0
2023-05-10 11:50:00,233.79,233.8,233.62,233.68,2763.0,232.5291,232.539,232.36,232.4197,2763.0
2023-05-10 11:55:00,233.63,233.68,233.05,233.05,3559.0,232.37,232.4197,231.7931,231.7931,3559.0
2023-05-10 12:00:00,233.1,233.22,232.46,232.65,6750.0,231.8428,231.9622,231.2063,231.3952,6750.0
2023-05-10 12:05:00,232.98,233.11,232.85,233.04,3200.0,231.7235,231.8528,231.5942,231.7831,3200.0
2023-05-10 12:10:00,232.97,233.54,232.93,233.38,5800.0,231.7135,232.2804,231.6737,232.1213,5800.0
2023-05-10 12:15:00,233.32,233.49,233.11,233.46,4025.0,232.0616,232.2307,231.8528,232.2009,4025.0
2023-05-10 12:20:00,233.32,233.46,233.23,233.37,2000.0,232.0616,232.2009,231.9721,232.1114,2000.0
2023-05-10 12:25:00,233.35,233.44,233.07,233.24,6290.0,232.0915,232.181,231.813,231.9821,6290.0
2023-05-10 12:30:00,233.19,233.19,232.95,233.13,1921.0,231.9323,231.9323,231.6936,231.8726,1921.0
2023-05-10 12:35:00,233.07,233.38,233.01,233.37,1227.0,231.813,232.1213,231.7533,232.1114,1227.0
2023-05-10 12:40:00,233.42,233.67,233.36,233.46,1000.0,232.1611,232.4097,232.1014,232.2009,1000.0
2023-05-10 12:45:00,233.32,233.36,232.92,232.94,2190.0,232.0616,232.1014,231.6638,231.6837,2190.0
2023-05-10 12:50:00,233.09,233.23,232.69,232.71,4253.0,231.8329,231.9721,231.435,231.4549,4253.0
2023-05-10 12:55:00,232.77,232.89,232.54,232.89,2349.0,231.5146,231.6339,231.2858,231.6339,2349.0
2023-05-10 13:00:00,232.71,232.91,232.66,232.91,3492.0,231.4549,231.6538,231.4052,231.6538,3492.0
2023-05-10 13:05:00,232.86,233.14,232.83,233.02,5600.0,231.6041,231.8826,231.5743,231.7632,5600.0
2023-05-10 13:10:00,233.31,233.4,232.73,233.17,5142.0,232.0517,232.1412,231.4748,231.9124,5142.0
2023-05-10 13:15:00,233.15,233.18,232.59,232.62,4014.0,231.8925,231.9224,231.3356,231.3654,4014.0
2023-05-10 13:20:00,232.73,232.81,231.91,231.91,4574.0,231.4748,231.5544,230.6592,230.6592,4574.0
2023-05-10 13:25:00,231.88,231.92,231.49,231.66,5369.0,230.6294,230.6692,230.2415,230.4106,5369.0
2023-05-10 13:30:00,231.53,231.79,231.41,231.71,5380.0,230.2813,230.5399,230.1619,230.4603,5380.0
2023-05-10 13:35:00,231.79,231.88,231.58,231.63,3600.0,230.5399,230.6294,230.331,230.3807,3600.0
2023-05-10 13:40:00,231.64,231.76,231.51,231.64,4500.0,230.3907,230.51,230.2614,230.3907,4500.0
2023-05-10 13:45:00,231.66,232.22,231.65,232.09,3087.0,230.4106,230.9676,230.4006,230.8383,3087.0
2023-05-10 13:50:00,232.16,232.22,231.9,232.2,5780.0,230.9079,230.9676,230.6493,230.9477,5780.0
2023-05-10 13:55:00,232.2,232.31,232.03,232.25,4554.0,230.9477,231.0571,230.7786,230.9974,4554.0
2023-05-10 14:00:00,232.36,232.51,232.23,232.47,3237.0,231.1068,231.256,230.9775,231.2162,3237.0
2023-05-10 14:05:00,232.43,232.97,232.21,232.97,9177.0,231.1764,231.7135,230.9576,231.7135,9177.0
2023-05-10 14:10:00,232.96,233.3,232.96,233.1,3597.0,231.7036,232.0417,231.7036,231.8428,3597.0
2023-05-10 14:15:00,233.15,233.15,232.87,232.93,5714.0,231.8925,231.8925,231.6141,231.6737,5714.0
2023-05-10 14:20:00,232.89,232.91,232.74,232.77,2194.0,231.6339,231.6538,231.4848,231.5146,2194.0
2023-05-10 14:25:00,232.8,233.1,232.74,233.03,2821.0,231.5444,231.8428,231.4848,231.7732,2821.0
2023-05-10 14:30:00,232.94,233.13,232.93,233.1,2909.0,231.6837,231.8726,231.6737,231.8428,2909.0
2023-05-10 14:35:00,233.2,233.43,233.0,233.17,3801.0,231.9423,232.171,231.7434,231.9124,3801.0
2023-05-10 14:40:00,233.19,233.65,233.19,233.41,5495.0,231.9323,232.3898,231.9323,232.1511,5495.0
2023-05-10 14:45:00,233.45,233.5,233.3,233.47,3000.0,232.1909,232.2407,232.0417,232.2108,3000.0
2023-05-10 14:50:00,233.49,233.66,233.42,233.6,3300.0,232.2307,232.3998,232.1611,232.3401,3300.0
2023-05-10 14:55:00,233.63,233.85,233.59,233.85,5254.0,232.37,232.5888,232.3302,232.5888,5254.0
2023-05-10 15:00:00,233.86,233.89,233.67,233.76,5270.0,232.5987,232.6286,232.4097,232.4993,5270.0
2023-05-10 15:05:00,233.84,233.84,233.4,233.4,2815.0,232.5788,232.5788,232.1412,232.1412,2815.0
2023-05-10 15:10:00,233.42,233.69,233.4,233.54,41683.0,232.1611,232.4296,232.1412,232.2804,41683.0
2023-05-10 15:15:00,233.53,233.86,233.39,233.85,5671.0,232.2705,232.5987,232.1312,232.5888,5671.0
2023-05-10 15:20:00,233.91,234.34,233.91,234.25,8110.0,232.6484,233.0761,232.6484,232.9866,8110.0
2023-05-10 15:25:00,234.31,234.46,234.03,234.03,4923.0,233.0463,233.1955,232.7678,232.7678,4923.0
2023-05-10 15:30:00,234.07,234.18,233.99,234.04,5742.0,232.8076,232.917,232.728,232.7777,5742.0
2023-05-10 15:35:00,234.14,234.14,233.65,233.81,5517.0,232.8772,232.8772,232.3898,232.549,5517.0
2023-05-10 15:40:00,233.79,234.0,233.75,233.95,6090.0,232.5291,232.738,232.4893,232.6882,6090.0
2023-05-10 15:45:00,233.93,233.93,233.55,233.56,8338.0,232.6683,232.6683,232.2904,232.3003,8338.0
2023-05-10 15:50:00,233.55,233.55,232.71,232.93,23078.0,232.2904,232.2904,231.4549,231.6737,23078.0
2023-05-10 15:55:00,232.93,233.16,232.75,233.01,18015.0,231.6737,231.9025,231.4947,231.7533,18015.0
2023-05-11 09:30:00,233.08,234.42,232.52,232.63,13334.0,231.8229,233.1557,231.2659,231.3753,13334.0
2023-05-11 09:35:00,232.61,235.2,232.31,235.2,23457.0,231.3555,233.9315,231.0571,233.9315,23457.0
2023-05-11 09:40:00,235.17,236.11,234.77,235.7,33320.0,233.9016,234.8366,233.5038,234.4288,33320.0
2023-05-11 09:45:00,235.66,236.04,235.38,235.81,18621.0,234.389,234.767,234.1105,234.5382,18621.0
2023-05-11 09:50:00,235.7,237.19,235.54,236.8,28958.0,234.4288,235.9108,234.2697,235.5229,28958.0
2023-05-11 09:55:00,236.84,237.03,236.46,236.59,11680.0,235.5626,235.7516,235.1847,235.314,11680.0
2023-05-11 10:00:00,236.83,236.94,236.49,236.49,14173.0,235.5527,235.6621,235.2145,235.2145,14173.0
2023-05-11 10:05:00,236.5,236.81,235.75,235.93,8008.0,235.2245,235.5328,234.4785,234.6575,8008.0
2023-05-11 10:10:00,235.95,236.47,235.91,236.27,5890.0,234.6774,235.1946,234.6377,234.9957,5890.0
2023-05-11 10:15:00,236.15,236.44,235.81,236.18,2637.0,234.8764,235.1648,234.5382,234.9062,2637.0
2023-05-11 10:20:00,236.12,236.31,235.89,236.31,4000.0,234.8465,235.0355,234.6178,235.0355,4000.0
2023-05-11 10:25:00,236.29,236.63,236.27,236.56,3607.0,235.0156,235.3538,234.9957,235.2842,3607.0
2023-05-11 10:30:00,236.54,236.57,235.56,235.59,4715.0,235.2643,235.2941,234.2895,234.3194,4715.0
2023-05-11 10:35:00,235.75,236.09,235.72,235.8,5860.0,234.4785,234.8167,234.4487,234.5282,5860.0
2023-05-11 10:40:00,235.58,235.64,235.17,235.42,10964.0,234.3094,234.3691,233.9016,234.1503,10964.0
2023-05-11 10:45:00,235.47,236.46,235.45,236.32,7340.0,234.2,235.1847,234.1801,235.0454,7340.0
2023-05-11 10:50:00,236.27,236.59,236.12,236.59,3810.0,234.9957,235.314,234.8465,235.314,3810.0
2023-05-11 10:55:00,236.59,236.72,236.4,236.61,4749.0,235.314,235.4433,235.125,235.3339,4749.0
2023-05-11 11:00:00,236.61,237.32,236.53,237.32,9240.0,235.3339,236.0401,235.2543,236.0401,9240.0
2023-05-11 11:05:00,237.24,237.66,237.23,237.39,9878.0,235.9605,236.3782,235.9505,236.1097,9878.0
2023-05-11 11:10:00,237.33,237.41,237.17,237.29,4802.0,236.05,236.1296,235.8909,236.0102,4802.0
2023-05-11 11:15:00,237.39,237.42,237.17,237.17,5466.0,236.1097,236.1395,235.8909,235.8909,5466.0
2023-05-11 11:20:00,237.25,237.4,236.95,237.26,9835.0,235.9704,236.1196,235.672,235.9804,9835.0
2023-05-11 11:25:00,237.3,237.73,237.27,237.67,5106.0,236.0202,236.4478,235.9903,236.3882,5106.0
2023-05-11 11:30:00,237.69,237.89,237.64,237.75,5235.0,236.4081,236.607,236.3583,236.4677,5235.0
2023-05-11 11:35:00,237.78,237.78,237.39,237.44,3807.0,236.4976,236.4976,236.1097,236.1594,3807.0
2023-05-11 11:40:00,237.4,237.56,237.18,237.31,10566.0,236.1196,236.2788,235.9008,236.0301,10566.0
2023-05-11 11:45:00,237.18,237.33,237.02,237.03,2700.0,235.9008,236.05,235.7417,235.7516,2700.0
2023-05-11 11:50:00,237.08,237.51,237.08,237.51,2290.0,235.8013,236.229,235.8013,236.229,2290.0
2023-05-11 11:55:00,237.65,237.69,237.16,237.59,2025.0,236.3683,236.4081,235.8809,236.3086,2025.0
2023-05-11 12:00:00,237.59,237.6,237.0,237.08,2879.0,236.3086,236.3185,235.7218,235.8013,2879.0
2023-05-11 12:05:00,237.1,237.15,236.87,236.99,2048.0,235.8212,235.871,235.5925,235.7118,2048.0
2023-05-11 12:10:00,236.85,237.25,236.83,237.25,1200.0,235.5726,235.9704,235.5527,235.9704,1200.0
2023-05-11 12:15:00,237.22,237.45,237.11,237.31,2282.0,235.9406,236.1694,235.8312,236.0301,2282.0
2023-05-11 12:20:00,237.45,237.71,237.43,237.65,6177.0,236.1694,236.4279,236.1495,236.3683,6177.0
2023-05-11 12:25:00,237.63,237.73,237.44,237.65,3040.0,236.3484,236.4478,236.1594,236.3683,3040.0
2023-05-11 12:30:00,237.67,237.97,237.53,237.55,2207.0,236.3882,236.6865,236.2489,236.2688,2207.0
2023-05-11 12:35:00,237.65,237.96,237.65,237.87,1500.0,236.3683,236.6766,236.3683,236.5871,1500.0
2023-05-11 12:40:00,237.89,238.2,237.89,238.04,4184.0,236.607,236.9153,236.607,236.7562,4184.0
2023-05-11 12:45:00,237.93,237.99,237.81,237.88,2600.0,236.6468,236.7064,236.5274,236.597,2600.0
2023-05-11 12:50:00,237.77,237.96,237.7,237.7,1559.0,236.4876,236.6766,236.418,236.418,1559.0
2023-05-11 12:55:00,237.97,238.1,237.92,238.08,2100.0,236.6865,236.8158,236.6368,236.796,2100.0
2023-05-11 13:00:00,238.0,238.01,237.8,237.9,3033.0,236.7164,236.7263,236.5175,236.6169,3033.0
2023-05-11 13:05:00,237.91,238.07,237.86,237.91,1645.0,236.6269,236.786,236.5771,236.6269,1645.0
2023-05-11 13:10:00,237.81,237.85,237.47,237.62,5234.0,236.5274,236.5672,236.1892,236.3384,5234.0
2023-05-11 13:15:00,237.65,237.78,237.49,237.62,18434.0,236.3683,236.4976,236.2091,236.3384,18434.0
2023-05-11 13:20:00,237.61,237.61,237.27,237.27,3315.0,236.3285,236.3285,235.9903,235.9903,3315.0
2023-05-11 13:25:00,237.37,237.83,237.37,237.55,5578.0,236.0898,236.5473,236.0898,236.2688,5578.0
2023-05-11 13:30:00,237.49,237.75,237.39,237.75,2660.0,236.2091,236.4677,236.1097,236.4677,2660.0
2023-05-11 13:35:00,237.74,237.81,237.7,237.79,3451.0,236.4578,236.5274,236.418,236.5075,3451.0
2023-05-11 13:40:00,237.82,237.82,237.52,237.52,6894.0,236.5374,236.5374,236.239,236.239,6894.0
2023-05-11 13:45:00,237.49,237.49,236.93,236.93,5219.0,236.2091,236.2091,235.6522,235.6522,5219.0
2023-05-11 13:50:00,236.85,237.13,236.76,237.0,4209.0,235.5726,235.8511,235.4831,235.7218,4209.0
2023-05-11 13:55:00,236.97,237.24,236.78,237.24,3635.0,235.6919,235.9605,235.503,235.9605,3635.0
2023-05-11 14:00:00,237.27,237.27,236.96,237.11,2195.0,235.9903,235.9903,235.682,235.8312,2195.0
2023-05-11 14:05:00,237.04,237.14,236.89,237.09,3716.0,235.7616,235.861,235.6124,235.8113,3716.0
2023-05-11 14:10:00,237.09,237.09,236.94,237.03,4049.0,235.8113,235.8113,235.6621,235.7516,4049.0
2023-05-11 14:15:00,237.01,237.06,236.95,237.01,3200.0,235.7317,235.7815,235.672,235.7317,3200.0
2023-05-11 14:20:00,236.91,237.1,236.86,237.08,2552.0,235.6323,235.8212,235.5825,235.8013,2552.0
2023-05-11 14:25:00,236.89,236.89,236.58,236.8,3178.0,235.6124,235.6124,235.304,235.5229,3178.0
2023-05-11 14:30:00,236.78,236.96,236.78,236.91,3767.0,235.503,235.682,235.503,235.6323,3767.0
2023-05-11 14:35:00,236.86,237.12,236.85,237.03,3163.0,235.5825,235.8411,235.5726,235.7516,3163.0
2023-05-11 14:40:00,237.06,237.57,237.05,237.56,2729.0,235.7815,236.2887,235.7715,236.2788,2729.0
2023-05-11 14:45:00,237.58,237.7,237.43,237.63,3123.0,236.2986,236.418,236.1495,236.3484,3123.0
2023-05-11 14:50:00,237.63,237.67,237.55,237.62,2321.0,236.3484,236.3882,236.2688,236.3384,2321.0
2023-05-11 14:55:00,237.67,237.75,237.6,237.75,3199.0,236.3882,236.4677,236.3185,236.4677,3199.0
2023-05-11 15:00:00,237.68,237.69,237.52,237.55,2300.0,236.3981,236.4081,236.239,236.2688,2300.0
2023-05-11 15:05:00,237.5,237.51,237.3,237.3,3368.0,236.2191,236.229,236.0202,236.0202,3368.0
2023-05-11 15:10:00,237.3,237.3,236.97,237.22,3992.0,236.0202,236.0202,235.6919,235.9406,3992.0
2023-05-11 15:15:00,237.15,237.23,237.02,237.12,3167.0,235.871,235.9505,235.7417,235.8411,3167.0
2023-05-11 15:20:00,237.11,237.25,237.0,237.02,3732.0,235.8312,235.9704,235.7218,235.7417,3732.0
2023-05-11 15:25:00,236.98,237.29,236.98,237.28,3179.0,235.7019,236.0102,235.7019,236.0003,3179.0
2023-05-11 15:30:00,237.24,237.24,236.78,236.78,4811.0,235.9605,235.9605,235.503,235.503,4811.0
2023-05-11 15:35:00,236.75,236.77,236.27,236.27,4601.0,235.4731,235.493,234.9957,234.9957,4601.0
2023-05-11 15:40:00,236.21,236.64,235.97,236.49,5630.0,234.936,235.3637,234.6973,235.2145,5630.0
2023-05-11 15:45:00,236.46,236.51,235.85,235.86,5604.0,235.1847,235.2344,234.578,234.5879,5604.0
2023-05-11 15:50:00,235.83,236.19,235.64,236.01,16647.0,234.5581,234.9161,234.3691,234.7371,16647.0
2023-05-11 15:55:00,236.15,236.15,235.68,235.69,21300.0,234.8764,234.8764,234.4089,234.4188,21300.0
2023-05-12 09:30:00,236.69,236.89,235.52,236.48,42472.0,235.4134,235.6124,234.2498,235.2046,42472.0
2023-05-12 09:35:00,236.38,236.44,234.88,235.48,20679.0,235.1051,235.1648,233.6132,234.21,20679.0
2023-05-12 09:40:00,235.47,235.97,235.18,235.95,18112.0,234.2,234.6973,233.9116,234.6774,18112.0
2023-05-12 09:45:00,235.97,236.07,234.05,234.25,21666.0,234.6973,234.7968,232.7877,232.9866,21666.0
2023-05-12 09:50:00,234.31,234.84,234.26,234.28,6249.0,233.0463,233.5734,232.9966,233.0164,6249.0
2023-05-12 09:55:00,234.29,234.94,234.11,234.65,5935.0,233.0264,233.6729,232.8474,233.3845,5935.0
2023-05-12 10:00:00,234.51,234.79,233.7,233.73,11173.0,233.2452,233.5237,232.4396,232.4694,11173.0
2023-05-12 10:05:00,233.6,234.33,233.48,234.31,8511.0,232.3401,233.0662,232.2208,233.0463,8511.0
2023-05-12 10:10:00,234.31,234.31,233.94,234.08,6218.0,233.0463,233.0463,232.6783,232.8175,6218.0
2023-05-12 10:15:00,234.11,234.67,234.07,234.45,12411.0,232.8474,233.4043,232.8076,233.1855,12411.0
2023-05-12 10:20:00,234.52,234.88,234.46,234.71,10474.0,233.2552,233.6132,233.1955,233.4441,10474.0
2023-05-12 10:25:00,234.76,235.0,234.66,234.66,6000.0,233.4939,233.7326,233.3944,233.3944,6000.0
2023-05-12 10:30:00,234.64,234.64,234.23,234.3,7830.0,233.3745,233.3745,232.9667,233.0363,7830.0
2023-05-12 10:35:00,234.3,234.96,234.05,234.71,6097.0,233.0363,233.6928,232.7877,233.4441,6097.0
2023-05-12 10:40:00,234.52,234.73,234.11,234.19,4558.0,233.2552,233.464,232.8474,232.9269,4558.0
2023-05-12 10:45:00,234.12,234.13,233.54,234.0,7953.0,232.8573,232.8673,232.2804,232.738,7953.0
2023-05-12 10:50:00,234.04,234.37,234.0,234.15,6800.0,232.7777,233.106,232.738,232.8871,6800.0
2023-05-12 10:55:00,234.11,234.26,233.9,234.16,3332.0,232.8474,232.9966,232.6385,232.8971,3332.0
2023-05-12 11:00:00,234.11,234.76,234.11,234.76,6141.0,232.8474,233.4939,232.8474,233.4939,6141.0
2023-05-12 11:05:00,234.84,235.09,234.79,234.82,4316.0,233.5734,233.8221,233.5237,233.5535,4316.0
2023-05-12 11:10:00,234.83,234.83,234.34,234.38,5402.0,233.5635,233.5635,233.0761,233.1159,5402.0
2023-05-12 11:15:00,234.11,234.2,233.9,234.07,5062.0,232.8474,232.9369,232.6385,232.8076,5062.0
2023-05-12 11:20:00,234.01,234.23,233.9,233.9,3011.0,232.7479,232.9667,232.6385,232.6385,3011.0
2023-05-12 11:25:00,233.92,233.92,233.37,233.74,3651.0,232.6584,232.6584,232.1114,232.4794,3651.0
2023-05-12 11:30:00,233.71,233.78,233.5,233.74,3369.0,232.4495,232.5191,232.2407,232.4794,3369.0
2023-05-12 11:35:00,233.75,233.76,233.54,233.76,2750.0,232.4893,232.4993,232.2804,232.4993,2750.0
2023-05-12 11:40:00,233.76,233.88,233.67,233.76,5500.0,232.4993,232.6186,232.4097,232.4993,5500.0
2023-05-12 11:45:00,233.81,234.0,233.7,233.7,2780.0,232.549,232.738,232.4396,232.4396,2780.0
2023-05-12 11:50:00,233.74,233.84,233.66,233.84,1832.0,232.4794,232.5788,232.3998,232.5788,1832.0
2023-05-12 11:55:00,233.95,234.31,233.93,234.31,3237.0,232.6882,233.0463,232.6683,233.0463,3237.0
2023-05-12 12:00:00,234.27,234.31,233.83,233.83,2085.0,233.0065,233.0463,232.5689,232.5689,2085.0
2023-05-12 12:05:00,233.7,233.88,233.46,233.62,4523.0,232.4396,232.6186,232.2009,232.36,4523.0
2023-05-12 12:10:00,233.69,233.69,233.46,233.47,2289.0,232.4296,232.4296,232.2009,232.2108,2289.0
2023-05-12 12:15:00,233.35,233.49,233.27,233.36,2545.0,232.0915,232.2307,232.0119,232.1014,2545.0
2023-05-12 12:20:00,233.29,233.29,232.65,232.68,5486.0,232.0318,232.0318,231.3952,231.4251,5486.0
2023-05-12 12:25:00,232.67,232.78,232.6,232.69,2600.0,231.4151,231.5245,231.3455,231.435,2600.0
2023-05-12 12:30:00,232.68,232.79,232.5,232.74,5183.0,231.4251,231.5345,231.246,231.4848,5183.0
2023-05-12 12:35:00,232.78,232.9,232.26,232.36,3497.0,231.5245,231.6439,231.0073,231.1068,3497.0
2023-05-12 12:40:00,232.5,232.56,232.11,232.13,3266.0,231.246,231.3057,230.8582,230.878,3266.0
2023-05-12 12:45:00,232.13,232.13,231.48,231.73,6730.0,230.878,230.878,230.2315,230.4802,6730.0
2023-05-12 12:50:00,231.78,231.88,231.76,231.76,2100.0,230.5299,230.6294,230.51,230.51,2100.0
2023-05-12 12:55:00,231.8,232.04,231.74,232.02,6126.0,230.5498,230.7885,230.4901,230.7686,6126.0
2023-05-12 13:00:00,232.1,232.11,231.8,232.01,3000.0,230.8482,230.8582,230.5498,230.7587,3000.0
2023-05-12 13:05:00,232.22,232.49,232.13,232.49,2560.0,230.9676,231.2361,230.878,231.2361,2560.0
2023-05-12 13:10:00,232.49,232.49,232.15,232.24,3900.0,231.2361,231.2361,230.8979,230.9874,3900.0
2023-05-12 13:15:00,232.29,232.4,232.11,232.23,2495.0,231.0372,231.1466,230.8582,230.9775,2495.0
2023-05-12 13:20:00,232.09,232.61,232.09,232.61,1994.0,230.8383,231.3555,230.8383,231.3555,1994.0
2023-05-12 13:25:00,232.67,232.73,232.38,232.42,2766.0,231.4151,231.4748,231.1267,231.1665,2766.0
2023-05-12 13:30:00,232.47,232.66,232.42,232.47,5347.0,231.2162,231.4052,231.1665,231.2162,5347.0
2023-05-12 13:35:00,232.47,232.7,232.31,232.64,3758.0,231.2162,231.445,231.0571,231.3853,3758.0
2023-05-12 13:40:00,232.65,232.87,232.6,232.86,2546.0,231.3952,231.6141,231.3455,231.6041,2546.0
2023-05-12 13:45:00,232.84,232.84,232.57,232.61,906.0,231.5842,231.5842,231.3157,231.3555,906.0
2023-05-12 13:50:00,232.66,232.66,232.39,232.39,3472.0,231.4052,231.4052,231.1366,231.1366,3472.0
2023-05-12 13:55:00,232.38,232.4,232.1,232.2,3892.0,231.1267,231.1466,230.8482,230.9477,3892.0
2023-05-12 14:00:00,232.09,232.28,232.0,232.28,3184.0,230.8383,231.0272,230.7487,231.0272,3184.0
2023-05-12 14:05:00,232.31,232.42,232.25,232.27,2799.0,231.0571,231.1665,230.9974,231.0173,2799.0
2023-05-12 14:10:00,232.31,232.41,231.91,232.0,3555.0,231.0571,231.1565,230.6592,230.7487,3555.0
2023-05-12 14:15:00,231.96,232.06,231.89,231.96,2360.0,230.709,230.8084,230.6393,230.709,2360.0
2023-05-12 14:20:00,231.98,232.0,231.83,231.95,2707.0,230.7289,230.7487,230.5797,230.699,2707.0
2023-05-12 14:25:00,232.0,232.32,231.89,232.17,4169.0,230.7487,231.067,230.6393,230.9178,4169.0
2023-05-12 14:30:00,232.23,232.51,232.23,232.47,3143.0,230.9775,231.256,230.9775,231.2162,3143.0
2023-05-12 14:35:00,232.55,232.59,232.41,232.57,4619.0,231.2958,231.3356,231.1565,231.3157,4619.0
2023-05-12 14:40:00,232.56,232.56,232.25,232.4,2500.0,231.3057,231.3057,230.9974,231.1466,2500.0
2023-05-12 14:45:00,232.46,232.67,232.46,232.65,2900.0,231.2063,231.4151,231.2063,231.3952,2900.0
2023-05-12 14:50:00,232.7,232.85,232.68,232.85,2102.0,231.445,231.5942,231.4251,231.5942,2102.0
2023-05-12 14:55:00,232.9,232.94,232.71,232.71,2539.0,231.6439,231.6837,231.4549,231.4549,2539.0
2023-05-12 15:00:00,232.84,233.0,232.74,232.87,3100.0,231.5842,231.7434,231.4848,231.6141,3100.0
2023-05-12 15:05:00,232.81,232.81,232.63,232.7,5969.0,231.5544,231.5544,231.3753,231.445,5969.0
2023-05-12 15:10:00,232.64,232.64,232.39,232.39,1400.0,231.3853,231.3853,231.1366,231.1366,1400.0
2023-05-12 15:15:00,232.42,232.48,232.37,232.46,1800.0,231.1665,231.2262,231.1167,231.2063,1800.0
2023-05-12 15:20:00,232.52,232.62,232.4,232.51,3888.0,231.2659,231.3654,231.1466,231.256,3888.0
2023-05-12 15:25:00,232.52,232.85,232.51,232.8,3700.0,231.2659,231.5942,231.256,231.5444,3700.0
2023-05-12 15:30:00,232.77,233.18,232.75,233.16,6388.0,231.5146,231.9224,231.4947,231.9025,6388.0
2023-05-12 15:35:00,233.29,233.45,233.09,233.45,8390.0,232.0318,232.1909,231.8329,232.1909,8390.0
2023-05-12 15:40:00,233.45,233.67,233.41,233.64,5400.0,232.1909,232.4097,232.1511,232.3799,5400.0
2023-05-12 15:45:00,233.62,233.74,233.16,233.16,9603.0,232.36,232.4794,231.9025,231.9025,9603.0
2023-05-12 15:50:00,232.83,233.56,232.83,233.56,12361.0,231.5743,232.3003,231.5743,232.3003,12361.0
2023-05-12 15:55:00,233.62,233.86,233.58,233.72,18505.0,232.36,232.5987,232.3202,232.4595,18505.0
2023-05-15 09:30:00,236.92,237.88,236.5,236.87,31822.0,235.6422,236.597,235.2245,235.5925,31822.0
2023-05-15 09:35:00,236.85,237.48,236.5,236.52,14055.0,235.5726,236.1992,235.2245,235.2444,14055.0
2023-05-15 09:40:00,236.52,237.44,236.44,237.06,13999.0,235.2444,236.1594,235.1648,235.7815,13999.0
2023-05-15 09:45:00,237.21,237.39,236.69,236.82,14044.0,235.9306,236.1097,235.4134,235.5427,14044.0
2023-05-15 09:50:00,236.98,237.0,236.0,236.07,8377.0,235.7019,235.7218,234.7272,234.7968,8377.0
2023-05-15 09:55:00,235.94,236.03,235.36,235.54,14142.0,234.6675,234.757,234.0906,234.2697,14142.0
2023-05-15 10:00:00,235.66,236.5,235.59,236.47,7029.0,234.389,235.2245,234.3194,235.1946,7029.0
2023-05-15 10:05:00,236.43,236.43,235.69,235.69,10191.0,235.1549,235.1549,234.4188,234.4188,10191.0
2023-05-15 10:10:00,235.85,235.99,235.37,235.54,4490.0,234.578,234.7172,234.1006,234.2697,4490.0
2023-05-15 10:15:00,235.61,236.22,235.61,235.97,5313.0,234.3393,234.946,234.3393,234.6973,5313.0
2023-05-15 10:20:00,235.87,236.42,235.87,236.39,3967.0,234.5979,235.1449,234.5979,235.1151,3967.0
2023-05-15 10:25:00,236.44,236.61,236.34,236.52,4596.0,235.1648,235.3339,235.0653,235.2444,4596.0
2023-05-15 10:30:00,236.39,236.89,236.26,236.89,6570.0,235.1151,235.6124,234.9858,235.6124,6570.0
2023-05-15 10:35:00,236.84,237.29,236.84,237.14,8656.0,235.5626,236.0102,235.5626,235.861,8656.0
2023-05-15 10:40:00,237.04,237.43,237.04,237.43,5901.0,235.7616,236.1495,235.7616,236.1495,5901.0
2023-05-15 10:45:00,237.44,237.7,237.19,237.59,7938.0,236.1594,236.418,235.9108,236.3086,7938.0
2023-05-15 10:50:00,237.61,237.95,237.4,237.95,5554.0,236.3285,236.6667,236.1196,236.6667,5554.0
2023-05-15 10:55:00,238.0,238.12,237.12,237.21,12901.0,236.7164,236.8357,235.8411,235.9306,12901.0
2023-05-15 11:00:00,237.13,237.59,237.13,237.2,1224.0,235.8511,236.3086,235.8511,235.9207,1224.0
2023-05-15 11:05:00,237.12,237.55,237.09,237.41,2964.0,235.8411,236.2688,235.8113,236.1296,2964.0
2023-05-15 11:10:00,237.47,237.9,237.4,237.9,4646.0,236.1892,236.6169,236.1196,236.6169,4646.0
2023-05-15 11:15:00,237.92,238.05,237.83,237.93,8785.0,236.6368,236.7661,236.5473,236.6468,8785.0
2023-05-15 11:20:00,237.95,238.25,237.95,238.2,5226.0,236.6667,236.965,236.6667,236.9153,5226.0
2023-05-15 11:25:00,238.34,238.58,238.31,238.46,10048.0,237.0546,237.2933,237.0247,237.1739,10048.0
2023-05-15 11:30:00,238.43,238.43,238.16,238.38,10532.0,237.1441,237.1441,236.8755,237.0943,10532.0
2023-05-15 11:35:00,238.44,238.54,238.27,238.45,30473.0,237.154,237.2535,236.9849,237.164,30473.0
2023-05-15 11:40:00,238.47,238.59,238.41,238.41,23310.0,237.1838,237.3032,237.1242,237.1242,23310.0
2023-05-15 11:45:00,238.41,239.11,238.41,239.11,11734.0,237.1242,237.8204,237.1242,237.8204,11734.0
2023-05-15 11:50:00,239.1,239.25,238.88,238.95,27818.0,237.8105,237.9596,237.5916,237.6613,27818.0
2023-05-15 11:55:00,238.99,239.53,238.85,239.33,9420.0,237.701,238.2381,237.5618,238.0392,9420.0
2023-05-15 12:00:00,239.37,239.41,238.92,239.23,10297.0,238.079,238.1188,237.6314,237.9398,10297.0
2023-05-15 12:05:00,239.28,239.28,238.89,238.93,4265.0,237.9895,237.9895,237.6016,237.6414,4265.0
2023-05-15 12:10:00,238.89,238.97,238.64,238.71,5555.0,237.6016,237.6812,237.3529,237.4226,5555.0
2023-05-15 12:15:00,238.68,239.1,238.65,239.1,5188.0,237.3927,237.8105,237.3629,237.8105,5188.0
2023-05-15 12:20:00,239.1,239.3,239.1,239.3,12356.0,237.8105,238.0094,237.8105,238.0094,12356.0
2023-05-15 12:25:00,239.28,239.61,239.08,239.17,3510.0,237.9895,238.3177,237.7906,237.8801,3510.0
2023-05-15 12:30:00,239.22,239.22,238.72,238.75,3325.0,237.9298,237.9298,237.4325,237.4623,3325.0
2023-05-15 12:35:00,238.86,238.98,238.78,238.78,2081.0,237.5717,237.6911,237.4922,237.4922,2081.0
2023-05-15 12:40:00,238.8,238.88,238.8,238.86,1500.0,237.5121,237.5916,237.5121,237.5717,1500.0
2023-05-15 12:45:00,238.86,238.97,238.83,238.89,3155.0,237.5717,237.6812,237.5419,237.6016,3155.0
2023-05-15 12:50:00,238.89,239.24,238.89,239.1,1300.0,237.6016,237.9497,237.6016,237.8105,1300.0
2023-05-15 12:55:00,239.04,239.37,239.0,239.37,2985.0,237.7508,238.079,237.711,238.079,2985.0
2023-05-15 13:00:00,239.43,239.5,239.28,239.37,3250.0,238.1387,238.2083,237.9895,238.079,3250.0
2023-05-15 13:05:00,239.33,239.99,239.33,239.95,10403.0,238.0392,238.6957,238.0392,238.6559,10403.0
2023-05-15 13:10:00,239.93,240.25,239.93,240.0,13155.0,238.636,238.9542,238.636,238.7056,13155.0
2023-05-15 13:15:00,240.06,240.16,239.75,239.86,3800.0,238.7653,238.8647,238.4569,238.5664,3800.0
2023-05-15 13:20:00,239.86,239.88,239.66,239.76,3178.0,238.5664,238.5862,238.3674,238.4669,3178.0
2023-05-15 13:25:00,239.68,239.69,239.33,239.33,4213.0,238.3873,238.3973,238.0392,238.0392,4213.0
2023-05-15 13:30:00,239.36,239.36,239.07,239.26,5204.0,238.069,238.069,237.7806,237.9696,5204.0
2023-05-15 13:35:00,239.2,239.25,239.05,239.24,2050.0,237.9099,237.9596,237.7607,237.9497,2050.0
2023-05-15 13:40:00,239.13,239.14,238.65,238.77,2800.0,237.8403,237.8502,237.3629,237.4822,2800.0
2023-05-15 13:45:00,238.75,238.75,238.65,238.65,1528.0,237.4623,237.4623,237.3629,237.3629,1528.0
2023-05-15 13:50:00,238.97,239.21,238.95,239.2,3556.0,237.6812,237.9199,237.6613,237.9099,3556.0
2023-05-15 13:55:00,239.2,239.27,239.12,239.21,3879.0,237.9099,237.9795,237.8303,237.9199,3879.0
2023-05-15 14:00:00,239.24,239.47,239.24,239.31,1708.0,237.9497,238.1785,237.9497,238.0193,1708.0
2023-05-15 14:05:00,239.11,239.19,239.11,239.15,1156.0,237.8204,237.9,237.8204,237.8602,1156.0
2023-05-15 14:10:00,239.04,239.43,239.04,239.43,5037.0,237.7508,238.1387,237.7508,238.1387,5037.0
2023-05-15 14:15:00,239.45,239.53,239.2,239.5,3898.0,238.1586,238.2381,237.9099,238.2083,3898.0
2023-05-15 14:20:00,239.54,239.55,239.36,239.45,4199.0,238.2481,238.258,238.069,238.1586,4199.0
2023-05-15 14:25:00,239.45,239.52,239.21,239.21,9661.0,238.1586,238.2282,237.9199,237.9199,9661.0
2023-05-15 14:30:00,239.13,239.22,238.98,239.04,6055.0,237.8403,237.9298,237.6911,237.7508,6055.0
2023-05-15 14:35:00,239.04,239.14,238.93,239.03,2229.0,237.7508,237.8502,237.6414,237.7408,2229.0
2023-05-15 14:40:00,239.05,239.06,238.69,238.76,4665.0,237.7607,237.7707,237.4027,237.4723,4665.0
2023-05-15 14:45:00,238.75,239.1,238.75,238.91,1260.0,237.4623,237.8105,237.4623,237.6215,1260.0
2023-05-15 14:50:00,238.89,238.99,238.83,238.83,1889.0,237.6016,237.701,237.5419,237.5419,1889.0
2023-05-15 14:55:00,238.92,238.94,238.61,238.63,3622.0,237.6314,237.6513,237.3231,237.343,3622.0
2023-05-15 15:00:00,238.63,238.98,238.21,238.98,7846.0,237.343,237.6911,236.9253,237.6911,7846.0
2023-05-15 15:05:00,238.99,239.47,238.91,239.38,4428.0,237.701,238.1785,237.6215,238.0889,4428.0
2023-05-15 15:10:00,239.44,239.5,239.25,239.25,2923.0,238.1486,238.2083,237.9596,237.9596,2923.0
2023-05-15 15:15:00,239.14,239.26,239.0,239.14,3223.0,237.8502,237.9696,237.711,237.8502,3223.0
2023-05-15 15:20:00,239.11,239.17,239.01,239.01,2818.0,237.8204,237.8801,237.7209,237.7209,2818.0
2023-05-15 15:25:00,239.09,239.27,239.0,239.27,4000.0,237.8005,237.9795,237.711,237.9795,4000.0
2023-05-15 15:30:00,239.3,239.41,239.24,239.24,3687.0,238.0094,238.1188,237.9497,237.9497,3687.0
2023-05-15 15:35:00,239.15,239.25,239.07,239.08,3750.0,237.8602,237.9596,237.7806,237.7906,3750.0
2023-05-15 15:40:00,239.08,239.34,239.07,239.23,6318.0,237.7906,238.0492,237.7806,237.9398,6318.0
2023-05-15 15:45:00,239.2,239.23,238.67,238.75,8407.0,237.9099,237.9398,237.3828,237.4623,8407.0
2023-05-15 15:50:00,238.84,239.11,238.71,238.82,17390.0,237.5519,237.8204,237.4226,237.532,17390.0
2023-05-15 15:55:00,238.82,238.88,238.61,238.88,24683.0,237.532,237.5916,237.3231,237.5916,24683.0
2023-05-16 09:30:00,235.79,236.92,235.53,236.24,54839.0,234.5183,235.6422,234.2597,234.9659,54839.0
2023-05-16 09:35:00,236.17,236.63,236.02,236.23,21156.0,234.8963,235.3538,234.7471,234.9559,21156.0
2023-05-16 09:40:00,236.31,237.77,236.05,237.69,24681.0,235.0355,236.4876,234.7769,236.4081,24681.0
2023-05-16 09:45:00,237.76,238.58,237.76,237.87,13101.0,236.4777,237.2933,236.4777,236.5871,13101.0
2023-05-16 09:50:00,237.64,237.68,236.99,237.01,8839.0,236.3583,236.3981,235.7118,235.7317,8839.0
2023-05-16 09:55:00,237.19,237.75,237.08,237.45,5410.0,235.9108,236.4677,235.8013,236.1694,5410.0
2023-05-16 10:00:00,237.59,237.87,237.11,237.69,6410.0,236.3086,236.5871,235.8312,236.4081,6410.0
2023-05-16 10:05:00,237.78,238.14,237.68,237.68,10270.0,236.4976,236.8556,236.3981,236.3981,10270.0
2023-05-16 10:10:00,237.55,237.56,236.63,236.84,8259.0,236.2688,236.2788,235.3538,235.5626,8259.0
2023-05-16 10:15:00,236.87,237.54,236.69,237.54,6199.0,235.5925,236.2589,235.4134,236.2589,6199.0
2023-05-16 10:20:00,237.5,237.58,237.12,237.24,3500.0,236.2191,236.2986,235.8411,235.9605,3500.0
2023-05-16 10:25:00,237.14,237.89,237.09,237.87,3950.0,235.861,236.607,235.8113,236.5871,3950.0
2023-05-16 10:30:00,237.86,238.14,237.6,237.75,7804.0,236.5771,236.8556,236.3185,236.4677,7804.0
2023-05-16 10:35:00,237.7,237.7,237.18,237.27,3421.0,236.418,236.418,235.9008,235.9903,3421.0
2023-05-16 10:40:00,237.31,237.35,236.91,237.07,2414.0,236.0301,236.0699,235.6323,235.7914,2414.0
2023-05-16 10:45:00,237.16,237.63,237.16,237.62,2532.0,235.8809,236.3484,235.8809,236.3384,2532.0
2023-05-16 10:50:00,237.5,237.83,237.47,237.68,3837.0,236.2191,236.5473,236.1892,236.3981,3837.0
2023-05-16 10:55:00,237.63,238.3,237.63,238.11,5901.0,236.3484,237.0148,236.3484,236.8258,5901.0
2023-05-16 11:00:00,238.14,238.19,237.41,237.64,4900.0,236.8556,236.9054,236.1296,236.3583,4900.0
2023-05-16 11:05:00,237.62,237.98,237.6,237.82,5283.0,236.3384,236.6965,236.3185,236.5374,5283.0
2023-05-16 11:10:00,237.84,238.01,237.84,237.94,4020.0,236.5572,236.7263,236.5572,236.6567,4020.0
2023-05-16 11:15:00,237.93,238.0,237.75,237.93,6295.0,236.6468,236.7164,236.4677,236.6468,6295.0
2023-05-16 11:20:00,237.92,238.01,237.77,238.01,4170.0,236.6368,236.7263,236.4876,236.7263,4170.0
2023-05-16 11:25:00,238.17,238.6,238.07,238.6,6993.0,236.8855,237.3131,236.786,237.3131,6993.0
2023-05-16 11:30:00,238.67,238.69,238.26,238.31,5012.0,237.3828,237.4027,236.975,237.0247,5012.0
2023-05-16 11:35:00,238.15,238.15,237.32,237.43,4645.0,236.8656,236.8656,236.0401,236.1495,4645.0
2023-05-16 11:40:00,237.38,237.49,237.12,237.49,3223.0,236.0997,236.2091,235.8411,236.2091,3223.0
2023-05-16 11:45:00,237.47,237.88,237.45,237.88,1650.0,236.1892,236.597,236.1694,236.597,1650.0
2023-05-16 11:50:00,237.74,237.97,237.66,237.9,3100.0,236.4578,236.6865,236.3782,236.6169,3100.0
2023-05-16 11:55:00,237.93,237.93,237.77,237.89,1300.0,236.6468,236.6468,236.4876,236.607,1300.0
2023-05-16 12:00:00,237.66,237.7,237.58,237.58,2404.0,236.3782,236.418,236.2986,236.2986,2404.0
2023-05-16 12:05:00,237.57,238.0,237.57,238.0,2600.0,236.2887,236.7164,236.2887,236.7164,2600.0
2023-05-16 12:10:00,238.07,238.13,237.91,237.91,1400.0,236.786,236.8457,236.6269,236.6269,1400.0
2023-05-16 12:15:00,237.84,238.08,237.81,237.81,2200.0,236.5572,236.796,236.5274,236.5274,2200.0
2023-05-16 12:20:00,237.99,238.16,237.95,238.16,1800.0,236.7064,236.8755,236.6667,236.8755,1800.0
2023-05-16 12:25:00,238.13,238.4,238.03,238.4,2800.0,236.8457,237.1142,236.7462,237.1142,2800.0
2023-05-16 12:30:00,238.39,238.43,238.15,238.43,4650.0,237.1043,237.1441,236.8656,237.1441,4650.0
2023-05-16 12:35:00,238.3,238.58,238.3,238.58,3948.0,237.0148,237.2933,237.0148,237.2933,3948.0
2023-05-16 12:40:00,238.62,238.84,238.62,238.84,4900.0,237.333,237.5519,237.333,237.5519,4900.0
2023-05-16 12:45:00,238.8,238.8,238.2,238.2,3382.0,237.5121,237.5121,236.9153,236.9153,3382.0
2023-05-16 12:50:00,238.45,238.6,238.39,238.52,2504.0,237.164,237.3131,237.1043,237.2336,2504.0
2023-05-16 12:55:00,238.7,239.03,238.7,239.02,3358.0,237.4126,237.7408,237.4126,237.7309,3358.0
2023-05-16 13:00:00,239.0,239.06,238.68,238.69,2672.0,237.711,237.7707,237.3927,237.4027,2672.0
2023-05-16 13:05:00,238.52,238.8,238.5,238.77,5726.0,237.2336,237.5121,237.2137,237.4822,5726.0
2023-05-16 13:10:00,238.74,238.84,238.66,238.71,5061.0,237.4524,237.5519,237.3728,237.4226,5061.0
2023-05-16 13:15:00,238.69,238.89,238.57,238.57,3706.0,237.4027,237.6016,237.2833,237.2833,3706.0
2023-05-16 13:20:00,238.5,238.87,238.48,238.69,2529.0,237.2137,237.5817,237.1938,237.4027,2529.0
2023-05-16 13:25:00,238.75,238.75,238.0,238.1,8284.0,237.4623,237.4623,236.7164,236.8158,8284.0
2023-05-16 13:30:00,238.06,238.47,238.06,238.47,2284.0,236.7761,237.1838,236.7761,237.1838,2284.0
2023-05-16 13:35:00,238.47,238.71,238.44,238.56,5397.0,237.1838,237.4226,237.154,237.2734,5397.0
2023-05-16 13:40:00,238.55,238.87,238.5,238.74,3074.0,237.2634,237.5817,237.2137,237.4524,3074.0
2023-05-16 13:45:00,238.73,238.94,238.69,238.84,2402.0,237.4424,237.6513,237.4027,237.5519,2402.0
2023-05-16 13:50:00,238.83,238.89,238.72,238.76,3000.0,237.5419,237.6016,237.4325,237.4723,3000.0
2023-05-16 13:55:00,238.74,238.77,238.5,238.55,6219.0,237.4524,237.4822,237.2137,237.2634,6219.0
2023-05-16 14:00:00,238.73,238.8,238.56,238.56,1800.0,237.4424,237.5121,237.2734,237.2734,1800.0
2023-05-16 14:05:00,238.54,238.6,238.39,238.6,2875.0,237.2535,237.3131,237.1043,237.3131,2875.0
2023-05-16 14:10:00,238.64,238.81,238.64,238.78,2686.0,237.3529,237.522,237.3529,237.4922,2686.0
2023-05-16 14:15:00,238.8,238.8,238.7,238.76,4308.0,237.5121,237.5121,237.4126,237.4723,4308.0
2023-05-16 14:20:00,238.79,238.82,238.63,238.68,3852.0,237.5021,237.532,237.343,237.3927,3852.0
2023-05-16 14:25:00,238.75,238.83,238.72,238.77,2038.0,237.4623,237.5419,237.4325,237.4822,2038.0
2023-05-16 14:30:00,238.76,238.76,238.36,238.69,3754.0,237.4723,237.4723,237.0744,237.4027,3754.0
2023-05-16 14:35:00,238.7,238.82,238.57,238.78,5566.0,237.4126,237.532,237.2833,237.4922,5566.0
2023-05-16 14:40:00,238.82,239.12,238.76,239.07,10327.0,237.532,237.8303,237.4723,237.7806,10327.0
2023-05-16 14:45:00,239.05,239.22,239.05,239.21,3206.0,237.7607,237.9298,237.7607,237.9199,3206.0
2023-05-16 14:50:00,239.19,239.49,239.19,239.47,7925.0,237.9,238.1983,237.9,238.1785,7925.0
2023-05-16 14:55:00,239.5,239.58,239.33,239.5,4865.0,238.2083,238.2879,238.0392,238.2083,4865.0
2023-05-16 15:00:00,239.47,239.52,239.3,239.49,4563.0,238.1785,238.2282,238.0094,238.1983,4563.0
2023-05-16 15:05:00,239.39,239.44,239.13,239.33,4744.0,238.0989,238.1486,237.8403,238.0392,4744.0
2023-05-16 15:10:00,239.32,239.58,239.29,239.51,4129.0,238.0293,238.2879,237.9994,238.2182,4129.0
2023-05-16 15:15:00,239.54,239.54,239.25,239.27,4366.0,238.2481,238.2481,237.9596,237.9795,4366.0
2023-05-16 15:20:00,239.24,239.4,239.22,239.33,4192.0,237.9497,238.1088,237.9298,238.0392,4192.0
2023-05-16 15:25:00,239.31,239.46,239.31,239.41,4490.0,238.0193,238.1685,238.0193,238.1188,4490.0
2023-05-16 15:30:00,239.13,239.47,239.11,239.43,4136.0,237.8403,238.1785,237.8204,238.1387,4136.0
2023-05-16 15:35:00,239.45,239.5,239.22,239.34,5132.0,238.1586,238.2083,237.9298,238.0492,5132.0
2023-05-16 15:40:00,239.28,239.35,239.06,239.06,5994.0,237.9895,238.0591,237.7707,237.7707,5994.0
2023-05-16 15:45:00,239.0,239.0,238.63,238.74,10159.0,237.711,237.711,237.343,237.4524,10159.0
2023-05-16 15:50:00,238.7,238.8,238.19,238.65,24780.0,237.4126,237.5121,236.9054,237.3629,24780.0
2023-05-16 15:55:00,238.65,239.02,238.65,238.83,22067.0,237.3629,237.7309,237.3629,237.5419,22067.0
2023-05-17 09:30:00,238.14,239.53,238.14,238.48,25305.0,236.8556,238.2381,236.8556,237.1938,25305.0
2023-05-17 09:35:00,238.33,239.48,238.2,238.99,11091.0,237.0446,238.1884,236.9153,237.701,11091.0
2023-05-17 09:40:00,239.0,240.59,238.96,240.59,26170.0,237.711,239.2924,237.6712,239.2924,26170.0
2023-05-17 09:45:00,240.44,240.44,239.5,239.67,13469.0,239.1432,239.1432,238.2083,238.3774,13469.0
2023-05-17 09:50:00,239.38,240.02,239.35,239.96,23182.0,238.0889,238.7255,238.0591,238.6658,23182.0
2023-05-17 09:55:00,239.93,240.42,239.49,239.64,11214.0,238.636,239.1233,238.1983,238.3475,11214.0
2023-05-17 10:00:00,239.63,240.17,239.5,239.7,7192.0,238.3376,238.8747,238.2083,238.4072,7192.0
2023-05-17 10:05:00,239.66,239.95,239.64,239.79,11674.0,238.3674,238.6559,238.3475,238.4967,11674.0
2023-05-17 10:10:00,239.81,240.85,239.78,240.56,12088.0,238.5166,239.551,238.4868,239.2626,12088.0
2023-05-17 10:15:00,240.5,240.71,240.39,240.64,9584.0,239.2029,239.4118,239.0935,239.3421,9584.0
2023-05-17 10:20:00,240.59,240.59,239.89,239.96,8094.0,239.2924,239.2924,238.5962,238.6658,8094.0
2023-05-17 10:25:00,239.93,240.05,239.8,239.87,5480.0,238.636,238.7553,238.5067,238.5763,5480.0
2023-05-17 10:30:00,239.89,240.03,239.5,239.75,6100.0,238.5962,238.7354,238.2083,238.4569,6100.0
2023-05-17 10:35:00,239.86,240.14,239.85,240.01,3272.0,238.5664,238.8448,238.5564,238.7155,3272.0
2023-05-17 10:40:00,239.98,240.12,239.88,240.12,9817.0,238.6857,238.825,238.5862,238.825,9817.0
2023-05-17 10:45:00,240.09,240.26,239.97,240.15,3804.0,238.7951,238.9642,238.6758,238.8548,3804.0
2023-05-17 10:50:00,240.17,240.55,240.13,240.5,2760.0,238.8747,239.2526,238.8349,239.2029,2760.0
2023-05-17 10:55:00,240.49,240.86,240.42,240.46,9858.0,239.193,239.561,239.1233,239.1631,9858.0
2023-05-17 11:00:00,240.55,240.69,240.47,240.61,3837.0,239.2526,239.3919,239.1731,239.3123,3837.0
2023-05-17 11:05:00,240.54,240.59,240.24,240.45,5176.0,239.2427,239.2924,238.9443,239.1532,5176.0
2023-05-17 11:10:00,240.49,241.24,240.48,241.06,4842.0,239.193,239.9389,239.183,239.7599,4842.0
2023-05-17 11:15:00,241.16,241.29,240.9,241.03,12084.0,239.8593,239.9886,239.6007,239.73,12084.0
2023-05-17 11:20:00,241.04,241.05,240.42,240.9,8295.0,239.74,239.7499,239.1233,239.6007,8295.0
2023-05-17 11:25:00,240.86,241.35,240.77,241.35,6234.0,239.561,240.0483,239.4714,240.0483,6234.0
2023-05-17 11:30:00,241.4,241.59,241.26,241.48,9838.0,240.098,240.287,239.9588,240.1776,9838.0
2023-05-17 11:35:00,241.42,241.72,241.35,241.39,11859.0,240.1179,240.4163,240.0483,240.0881,11859.0
2023-05-17 11:40:00,241.31,241.55,241.14,241.17,4849.0,240.0085,240.2472,239.8394,239.8693,4849.0
2023-05-17 11:45:00,241.18,241.33,241.03,241.11,3062.0,239.8792,240.0284,239.73,239.8096,3062.0
2023-05-17 11:50:00,241.28,241.3,240.95,240.96,2091.0,239.9787,239.9986,239.6505,239.6604,2091.0
2023-05-17 11:55:00,240.9,241.19,240.8,241.17,1828.0,239.6007,239.8892,239.5013,239.8693,1828.0
2023-05-17 12:00:00,241.02,241.33,240.99,241.28,2081.0,239.7201,240.0284,239.6903,239.9787,2081.0
2023-05-17 12:05:00,241.3,241.52,241.3,241.45,1900.0,239.9986,240.2174,239.9986,240.1478,1900.0
2023-05-17 12:10:00,241.48,241.55,241.47,241.53,3542.0,240.1776,240.2472,240.1677,240.2273,3542.0
2023-05-17 12:15:00,241.49,241.51,241.19,241.2,3310.0,240.1876,240.2075,239.8892,239.8991,3310.0
2023-05-17 12:20:00,241.2,241.32,241.2,241.26,2264.0,239.8991,240.0185,239.8991,239.9588,2264.0
2023-05-17 12:25:00,241.21,241.52,241.21,241.29,4818.0,239.9091,240.2174,239.9091,239.9886,4818.0
2023-05-17 12:30:00,241.29,241.61,241.29,241.55,2340.0,239.9886,240.3069,239.9886,240.2472,2340.0
2023-05-17 12:35:00,241.62,242.12,241.62,242.04,11620.0,240.3169,240.8142,240.3169,240.7346,11620.0
2023-05-17 12:40:00,242.05,242.14,242.0,242.05,4269.0,240.7445,240.8341,240.6948,240.7445,4269.0
2023-05-17 12:45:00,242.08,242.34,242.08,242.23,12053.0,240.7744,241.033,240.7744,240.9236,12053.0
2023-05-17 12:50:00,242.17,242.53,242.17,242.53,2912.0,240.8639,241.222,240.8639,241.222,2912.0
2023-05-17 12:55:00,242.55,242.67,242.38,242.6,3685.0,241.2418,241.3612,241.0728,241.2916,3685.0
2023-05-17 13:00:00,242.59,242.64,242.38,242.53,5686.0,241.2816,241.3314,241.0728,241.222,5686.0
2023-05-17 13:05:00,242.53,242.59,242.36,242.43,4943.0,241.222,241.2816,241.0529,241.1225,4943.0
2023-05-17 13:10:00,242.45,242.6,242.44,242.6,2400.0,241.1424,241.2916,241.1324,241.2916,2400.0
2023-05-17 13:15:00,242.66,243.09,242.59,243.04,5048.0,241.3513,241.7789,241.2816,241.7292,5048.0
2023-05-17 13:20:00,243.11,243.49,243.0,243.49,6613.0,241.7988,242.1768,241.6894,242.1768,6613.0
2023-05-17 13:25:00,243.49,243.76,243.49,243.61,5883.0,242.1768,242.4453,242.1768,242.2961,5883.0
2023-05-17 13:30:00,243.63,243.64,243.23,243.24,3700.0,242.316,242.326,241.9182,241.9281,3700.0
2023-05-17 13:35:00,243.35,243.44,243.21,243.35,1900.0,242.0375,242.127,241.8983,242.0375,1900.0
2023-05-17 13:40:00,243.31,243.55,243.31,243.5,2177.0,241.9977,242.2365,241.9977,242.1867,2177.0
2023-05-17 13:45:00,243.53,243.81,243.53,243.7,2618.0,242.2166,242.495,242.2166,242.3856,2618.0
2023-05-17 13:50:00,243.61,243.62,243.38,243.38,2434.0,242.2961,242.3061,242.0674,242.0674,2434.0
2023-05-17 13:55:00,243.37,243.4,243.21,243.31,4215.0,242.0574,242.0873,241.8983,241.9977,4215.0
2023-05-17 14:00:00,243.37,243.37,243.01,243.02,4808.0,242.0574,242.0574,241.6994,241.7093,4808.0
2023-05-17 14:05:00,243.0,243.23,242.98,243.03,2393.0,241.6894,241.9182,241.6695,241.7193,2393.0
2023-05-17 14:10:00,243.16,243.45,243.16,243.33,7700.0,241.8486,242.137,241.8486,242.0176,7700.0
2023-05-17 14:15:00,243.31,243.4,243.09,243.4,5915.0,241.9977,242.0873,241.7789,242.0873,5915.0
2023-05-17 14:20:00,243.37,243.58,243.37,243.55,4715.0,242.0574,242.2663,242.0574,242.2365,4715.0
2023-05-17 14:25:00,243.67,243.67,243.53,243.65,7906.0,242.3558,242.3558,242.2166,242.3359,7906.0
2023-05-17 14:30:00,243.68,243.68,243.06,243.11,2887.0,242.3657,242.3657,241.7491,241.7988,2887.0
2023-05-17 14:35:00,243.11,243.12,242.89,243.0,3717.0,241.7988,241.8088,241.58,241.6894,3717.0
2023-05-17 14:40:00,242.99,243.18,242.97,243.11,7598.0,241.6795,241.8684,241.6596,241.7988,7598.0
2023-05-17 14:45:00,243.06,243.54,242.99,243.54,5650.0,241.7491,242.2265,241.6795,242.2265,5650.0
2023-05-17 14:50:00,243.57,243.64,243.17,243.17,8104.0,242.2563,242.326,241.8585,241.8585,8104.0
2023-05-17 14:55:00,243.18,243.19,242.7,242.7,5346.0,241.8684,241.8784,241.391,241.391,5346.0
2023-05-17 15:00:00,242.68,242.97,242.37,242.88,3753.0,241.3711,241.6596,241.0628,241.5701,3753.0
2023-05-17 15:05:00,242.87,243.23,242.86,243.22,3909.0,241.5601,241.9182,241.5502,241.9082,3909.0
2023-05-17 15:10:00,243.11,243.37,243.11,243.27,2850.0,241.7988,242.0574,241.7988,241.958,2850.0
2023-05-17 15:15:00,243.27,243.35,243.06,243.15,5903.0,241.958,242.0375,241.7491,241.8386,5903.0
2023-05-17 15:20:00,243.03,243.07,242.83,242.83,5194.0,241.7193,241.759,241.5203,241.5203,5194.0
2023-05-17 15:25:00,242.81,242.81,242.29,242.36,10571.0,241.5004,241.5004,240.9832,241.0529,10571.0
2023-05-17 15:30:00,242.37,242.74,242.27,242.27,6252.0,241.0628,241.4308,240.9634,240.9634,6252.0
2023-05-17 15:35:00,242.23,242.25,241.5,241.72,14810.0,240.9236,240.9435,240.1975,240.4163,14810.0
2023-05-17 15:40:00,241.76,242.33,241.76,242.21,15953.0,240.4561,241.023,240.4561,240.9037,15953.0
2023-05-17 15:45:00,242.15,242.38,242.01,242.05,7512.0,240.844,241.0728,240.7048,240.7445,7512.0
2023-05-17 15:50:00,242.02,242.89,242.02,242.79,26832.0,240.7147,241.58,240.7147,241.4805,26832.0
2023-05-17 15:55:00,242.77,242.93,242.27,242.49,12943.0,241.4607,241.6198,240.9634,241.1822,12943.0
2023-05-18 09:30:00,241.3,243.23,241.3,242.9,29546.0,239.9986,241.9182,239.9986,241.59,29546.0
2023-05-18 09:35:00,242.68,243.25,242.59,243.01,9863.0,241.3711,241.9381,241.2816,241.6994,9863.0
2023-05-18 09:40:00,242.81,244.42,242.81,244.42,20678.0,241.5004,243.1018,241.5004,243.1018,20678.0
2023-05-18 09:45:00,244.44,244.44,242.71,242.71,22786.0,243.1217,243.1217,241.401,241.401,22786.0
2023-05-18 09:50:00,242.8,242.8,242.03,242.75,23039.0,241.4905,241.4905,240.7246,241.4408,23039.0
2023-05-18 09:55:00,242.72,242.87,242.5,242.84,16079.0,241.4109,241.5601,241.1921,241.5303,16079.0
2023-05-18 10:00:00,242.96,243.05,242.07,242.22,17140.0,241.6496,241.7391,240.7644,240.9136,17140.0
2023-05-18 10:05:00,242.19,242.69,241.87,242.63,8080.0,240.8838,241.3811,240.5655,241.3214,8080.0
2023-05-18 10:10:00,242.65,243.38,242.63,243.08,11547.0,241.3413,242.0674,241.3214,241.769,11547.0
2023-05-18 10:15:00,243.1,243.16,242.78,242.94,6200.0,241.7889,241.8486,241.4706,241.6297,6200.0
2023-05-18 10:20:00,243.03,243.35,242.77,243.13,12092.0,241.7193,242.0375,241.4607,241.8187,12092.0
2023-05-18 10:25:00,243.15,243.95,242.78,243.22,17247.0,241.8386,242.6343,241.4706,241.9082,17247.0
2023-05-18 10:30:00,243.2,243.8,242.99,243.14,9004.0,241.8883,242.4851,241.6795,241.8287,9004.0
2023-05-18 10:35:00,243.27,243.27,242.81,242.94,8636.0,241.958,241.958,241.5004,241.6297,8636.0
2023-05-18 10:40:00,243.06,243.3,242.78,242.85,10466.0,241.7491,241.9878,241.4706,241.5402,10466.0
2023-05-18 10:45:00,242.82,243.5,242.75,243.46,12854.0,241.5104,242.1867,241.4408,242.1469,12854.0
2023-05-18 10:50:00,243.47,243.48,242.85,242.85,8078.0,242.1569,242.1668,241.5402,241.5402,8078.0
2023-05-18 10:55:00,242.84,242.87,242.31,242.42,8289.0,241.5303,241.5601,241.0031,241.1125,8289.0
2023-05-18 11:00:00,242.39,242.91,242.36,242.7,5798.0,241.0827,241.5999,241.0529,241.391,5798.0
2023-05-18 11:05:00,242.74,242.81,242.46,242.59,7679.0,241.4308,241.5004,241.1523,241.2816,7679.0
2023-05-18 11:10:00,242.72,242.79,242.25,242.28,8164.0,241.4109,241.4805,240.9435,240.9733,8164.0
2023-05-18 11:15:00,242.26,242.26,241.67,241.73,10890.0,240.9534,240.9534,240.3666,240.4263,10890.0
2023-05-18 11:20:00,241.8,242.0,241.59,241.98,9687.0,240.4959,240.6948,240.287,240.6749,9687.0
2023-05-18 11:25:00,241.99,242.45,241.95,242.27,5814.0,240.6849,241.1424,240.6451,240.9634,5814.0
2023-05-18 11:30:00,242.26,242.26,241.93,241.96,5169.0,240.9534,240.9534,240.6252,240.655,5169.0
2023-05-18 11:35:00,242.03,242.61,241.98,242.6,10890.0,240.7246,241.3015,240.6749,241.2916,10890.0
2023-05-18 11:40:00,242.68,243.22,242.68,243.12,10126.0,241.3711,241.9082,241.3711,241.8088,10126.0
2023-05-18 11:45:00,243.16,243.46,243.14,243.4,8581.0,241.8486,242.1469,241.8287,242.0873,8581.0
2023-05-18 11:50:00,243.43,243.58,243.4,243.4,4684.0,242.1171,242.2663,242.0873,242.0873,4684.0
2023-05-18 11:55:00,243.45,243.67,242.72,242.74,7714.0,242.137,242.3558,241.4109,241.4308,7714.0
2023-05-18 12:00:00,242.75,243.32,242.73,243.3,4663.0,241.4408,242.0077,241.4209,241.9878,4663.0
2023-05-18 12:05:00,243.33,243.33,242.42,242.64,6715.0,242.0176,242.0176,241.1125,241.3314,6715.0
2023-05-18 12:10:00,242.62,243.0,242.42,242.42,13829.0,241.3115,241.6894,241.1125,241.1125,13829.0
2023-05-18 12:15:00,242.19,242.41,241.98,242.24,6597.0,240.8838,241.1026,240.6749,240.9335,6597.0
2023-05-18 12:20:00,242.25,242.54,242.17,242.47,3550.0,240.9435,241.2319,240.8639,241.1623,3550.0
2023-05-18 12:25:00,242.57,242.83,242.46,242.83,6802.0,241.2617,241.5203,241.1523,241.5203,6802.0
2023-05-18 12:30:00,242.85,243.15,242.81,243.07,4225.0,241.5402,241.8386,241.5004,241.759,4225.0
2023-05-18 12:35:00,243.0,243.35,242.96,243.29,10148.0,241.6894,242.0375,241.6496,241.9779,10148.0
2023-05-18 12:40:00,243.35,243.63,243.35,243.63,8143.0,242.0375,242.316,242.0375,242.316,8143.0
2023-05-18 12:45:00,243.72,243.81,243.55,243.8,4415.0,242.4055,242.495,242.2365,242.4851,4415.0
2023-05-18 12:50:00,243.8,244.0,243.73,243.89,10751.0,242.4851,242.684,242.4155,242.5746,10751.0
2023-05-18 12:55:00,243.9,243.9,243.29,243.6,5109.0,242.5846,242.5846,241.9779,242.2862,5109.0
2023-05-18 13:00:00,243.75,244.38,243.74,244.28,16116.0,242.4354,243.062,242.4254,242.9625,16116.0
2023-05-18 13:05:00,244.25,244.41,244.19,244.41,4796.0,242.9327,243.0918,242.873,243.0918,4796.0
2023-05-18 13:10:00,244.42,244.92,244.42,244.44,11708.0,243.1018,243.5991,243.1018,243.1217,11708.0
2023-05-18 13:15:00,244.41,244.84,244.41,244.76,5660.0,243.0918,243.5195,243.0918,243.4399,5660.0
2023-05-18 13:20:00,244.71,245.29,244.67,245.29,13610.0,243.3902,243.9671,243.3504,243.9671,13610.0
2023-05-18 13:25:00,245.39,245.87,244.53,244.53,12387.0,244.0665,244.5439,243.2112,243.2112,12387.0
2023-05-18 13:30:00,244.59,244.81,244.42,244.77,5182.0,243.2708,243.4897,243.1018,243.4499,5182.0
2023-05-18 13:35:00,244.77,244.88,243.94,244.08,10631.0,243.4499,243.5593,242.6243,242.7636,10631.0
2023-05-18 13:40:00,243.99,244.38,243.86,244.13,6264.0,242.6741,243.062,242.5448,242.8133,6264.0
2023-05-18 13:45:00,244.05,244.78,243.81,244.73,6372.0,242.7338,243.4598,242.495,243.4101,6372.0
2023-05-18 13:50:00,244.73,244.78,244.19,244.19,17056.0,243.4101,243.4598,242.873,242.873,17056.0
2023-05-18 13:55:00,244.21,244.23,244.0,244.11,4379.0,242.8929,242.9128,242.684,242.7934,4379.0
2023-05-18 14:00:00,243.99,244.36,243.86,244.29,6679.0,242.6741,243.0421,242.5448,242.9725,6679.0
2023-05-18 14:05:00,244.25,244.52,244.04,244.3,5297.0,242.9327,243.2012,242.7238,242.9824,5297.0
2023-05-18 14:10:00,244.26,244.34,244.13,244.25,3873.0,242.9426,243.0222,242.8133,242.9327,3873.0
2023-05-18 14:15:00,244.4,244.68,244.37,244.68,3751.0,243.0819,243.3604,243.052,243.3604,3751.0
2023-05-18 14:20:00,244.74,244.82,244.66,244.72,3609.0,243.42,243.4996,243.3405,243.4001,3609.0
2023-05-18 14:25:00,244.75,244.77,244.62,244.63,2500.0,243.43,243.4499,243.3007,243.3106,2500.0
2023-05-18 14:30:00,244.66,244.73,244.36,244.47,2092.0,243.3405,243.4101,243.0421,243.1515,2092.0
2023-05-18 14:35:00,244.35,244.5,244.24,244.42,3440.0,243.0321,243.1813,242.9227,243.1018,3440.0
2023-05-18 14:40:00,244.32,244.4,244.09,244.18,16836.0,243.0023,243.0819,242.7735,242.8631,16836.0
2023-05-18 14:45:00,244.15,244.49,244.0,244.45,5320.0,242.8332,243.1714,242.684,243.1316,5320.0
2023-05-18 14:50:00,244.47,244.72,244.39,244.55,2095.0,243.1515,243.4001,243.0719,243.2311,2095.0
2023-05-18 14:55:00,244.38,244.61,244.35,244.61,5142.0,243.062,243.2907,243.0321,243.2907,5142.0
2023-05-18 15:00:00,244.65,244.73,244.48,244.7,4265.0,243.3305,243.4101,243.1614,243.3802,4265.0
2023-05-18 15:05:00,244.69,244.88,244.57,244.87,16949.0,243.3703,243.5593,243.2509,243.5493,16949.0
2023-05-18 15:10:00,244.94,245.23,244.94,245.16,10179.0,243.619,243.9074,243.619,243.8378,10179.0
2023-05-18 15:15:00,245.17,245.67,245.17,245.67,6981.0,243.8477,244.345,243.8477,244.345,6981.0
2023-05-18 15:20:00,245.65,245.71,245.47,245.6,11840.0,244.3251,244.3848,244.1461,244.2754,11840.0
2023-05-18 15:25:00,245.55,245.6,245.25,245.53,5709.0,244.2257,244.2754,243.9273,244.2058,5709.0
2023-05-18 15:30:00,245.57,245.84,245.42,245.83,11921.0,244.2456,244.5141,244.0964,244.5042,11921.0
2023-05-18 15:35:00,245.74,246.06,245.74,246.06,15301.0,244.4146,244.7329,244.4146,244.7329,15301.0
2023-05-18 15:40:00,245.97,246.44,245.91,246.42,11435.0,244.6434,245.1109,244.5837,245.091,11435.0
2023-05-18 15:45:00,246.35,246.68,246.32,246.59,14504.0,245.0213,245.3496,244.9915,245.2601,14504.0
2023-05-18 15:50:00,246.73,247.08,246.63,246.76,39316.0,245.3993,245.7474,245.2998,245.4291,39316.0
2023-05-18 15:55:00,246.77,246.88,246.51,246.84,24823.0,245.4391,245.5485,245.1805,245.5087,24823.0
2023-05-19 09:30:00,246.72,248.45,245.84,248.44,31859.0,245.3894,247.11,244.5141,247.1001,31859.0
2023-05-19 09:35:00,248.28,248.62,247.42,247.65,19980.0,246.9409,247.2791,246.0856,246.3143,19980.0
2023-05-19 09:40:00,247.65,248.59,247.65,247.94,14317.0,246.3143,247.2493,246.3143,246.6028,14317.0
2023-05-19 09:45:00,247.42,247.47,246.0,246.02,18940.0,246.0856,246.1353,244.6732,244.6931,18940.0
2023-05-19 09:50:00,245.95,246.46,245.22,245.22,16960.0,244.6235,245.1308,243.8974,243.8974,16960.0
2023-05-19 09:55:00,245.2,246.01,245.09,245.92,19743.0,243.8776,244.6832,243.7681,244.5937,19743.0
2023-05-19 10:00:00,245.96,246.09,244.47,244.57,12795.0,244.6335,244.7628,243.1515,243.2509,12795.0
2023-05-19 10:05:00,244.86,244.89,244.21,244.5,8828.0,243.5394,243.5692,242.8929,243.1813,8828.0
2023-05-19 10:10:00,244.45,245.25,244.32,245.21,8279.0,243.1316,243.9273,243.0023,243.8875,8279.0
2023-05-19 10:15:00,245.27,245.45,245.2,245.45,4300.0,243.9472,244.1262,243.8776,244.1262,4300.0
2023-05-19 10:20:00,245.28,245.49,244.98,245.05,3400.0,243.9571,244.166,243.6587,243.7284,3400.0
2023-05-19 10:25:00,245.01,245.23,244.51,244.51,6119.0,243.6886,243.9074,243.1913,243.1913,6119.0
2023-05-19 10:30:00,244.5,244.79,244.35,244.71,6840.0,243.1813,243.4698,243.0321,243.3902,6840.0
2023-05-19 10:35:00,244.72,244.81,243.75,243.99,12096.0,243.4001,243.4897,242.4354,242.6741,12096.0
2023-05-19 10:40:00,243.9,244.17,243.5,244.17,5175.0,242.5846,242.8531,242.1867,242.8531,5175.0
2023-05-19 10:45:00,244.15,244.2,243.57,243.83,7640.0,242.8332,242.8829,242.2563,242.5149,7640.0
2023-05-19 10:50:00,243.78,244.02,243.49,243.73,7419.0,242.4652,242.7039,242.1768,242.4155,7419.0
2023-05-19 10:55:00,243.72,244.3,243.72,244.29,5791.0,242.4055,242.9824,242.4055,242.9725,5791.0
2023-05-19 11:00:00,244.42,244.84,244.42,244.82,23335.0,243.1018,243.5195,243.1018,243.4996,23335.0
2023-05-19 11:05:00,244.81,244.81,244.2,244.35,33027.0,243.4897,243.4897,242.8829,243.0321,33027.0
2023-05-19 11:10:00,244.49,244.59,243.72,243.86,13735.0,243.1714,243.2708,242.4055,242.5448,13735.0
2023-05-19 11:15:00,243.9,244.38,243.46,244.32,9047.0,242.5846,243.062,242.1469,243.0023,9047.0
2023-05-19 11:20:00,244.39,244.84,244.16,244.44,7057.0,243.0719,243.5195,242.8432,243.1217,7057.0
2023-05-19 11:25:00,244.61,245.0,244.61,244.76,5190.0,243.2907,243.6786,243.2907,243.4399,5190.0
2023-05-19 11:30:00,244.78,244.93,243.95,244.11,4078.0,243.4598,243.609,242.6343,242.7934,4078.0
2023-05-19 11:35:00,244.12,244.3,243.91,244.06,3528.0,242.8034,242.9824,242.5945,242.7437,3528.0
2023-05-19 11:40:00,244.13,244.13,243.72,244.02,9501.0,242.8133,242.8133,242.4055,242.7039,9501.0
2023-05-19 11:45:00,244.08,244.77,244.08,244.5,3701.0,242.7636,243.4499,242.7636,243.1813,3701.0
2023-05-19 11:50:00,244.53,244.55,244.29,244.49,4496.0,243.2112,243.2311,242.9725,243.1714,4496.0
2023-05-19 11:55:00,244.59,245.17,244.41,244.99,9337.0,243.2708,243.8477,243.0918,243.6687,9337.0
2023-05-19 12:00:00,245.04,245.22,244.55,244.83,4272.0,243.7184,243.8974,243.2311,243.5095,4272.0
2023-05-19 12:05:00,244.79,244.91,244.68,244.91,1500.0,243.4698,243.5891,243.3604,243.5891,1500.0
2023-05-19 12:10:00,244.94,244.95,244.7,244.73,2728.0,243.619,243.6289,243.3802,243.4101,2728.0
2023-05-19 12:15:00,244.56,245.03,244.37,245.03,5155.0,243.241,243.7085,243.052,243.7085,5155.0
2023-05-19 12:20:00,245.3,245.5,245.22,245.46,4150.0,243.977,244.1759,243.8974,244.1361,4150.0
2023-05-19 12:25:00,245.57,245.61,245.43,245.51,5200.0,244.2456,244.2853,244.1063,244.1859,5200.0
2023-05-19 12:30:00,245.37,245.37,244.36,244.5,4645.0,244.0466,244.0466,243.0421,243.1813,4645.0
2023-05-19 12:35:00,244.54,245.09,244.49,245.09,3000.0,243.2211,243.7681,243.1714,243.7681,3000.0
2023-05-19 12:40:00,245.03,245.16,244.97,245.06,2100.0,243.7085,243.8378,243.6488,243.7383,2100.0
2023-05-19 12:45:00,245.01,245.08,244.62,244.66,1650.0,243.6886,243.7582,243.3007,243.3405,1650.0
2023-05-19 12:50:00,244.59,244.59,244.38,244.57,2000.0,243.2708,243.2708,243.062,243.2509,2000.0
2023-05-19 12:55:00,244.54,244.68,244.42,244.68,2800.0,243.2211,243.3604,243.1018,243.3604,2800.0
2023-05-19 13:00:00,244.65,245.01,244.52,245.01,3300.0,243.3305,243.6886,243.2012,243.6886,3300.0
2023-05-19 13:05:00,244.97,247.0,244.97,245.25,28036.0,243.6488,245.6678,243.6488,243.9273,28036.0
2023-05-19 13:10:00,245.35,245.89,245.27,245.5,16200.0,244.0267,244.5638,243.9472,244.1759,16200.0
2023-05-19 13:15:00,245.46,246.21,245.43,246.21,15932.0,244.1361,244.8821,244.1063,244.8821,15932.0
2023-05-19 13:20:00,246.24,246.85,246.1,246.84,10455.0,244.9119,245.5187,244.7727,245.5087,10455.0
2023-05-19 13:25:00,246.82,247.2,246.33,246.72,18200.0,245.4888,245.8668,245.0015,245.3894,18200.0
2023-05-19 13:30:00,246.77,246.8,246.03,246.15,5937.0,245.4391,245.4689,244.7031,244.8224,5937.0
2023-05-19 13:35:00,246.14,246.14,245.74,245.86,4225.0,244.8125,244.8125,244.4146,244.534,4225.0
2023-05-19 13:40:00,245.72,245.88,245.43,245.74,7416.0,244.3947,244.5539,244.1063,244.4146,7416.0
2023-05-19 13:45:00,245.64,246.03,245.63,245.85,4011.0,244.3152,244.7031,244.3052,244.524,4011.0
2023-05-19 13:50:00,245.84,246.01,245.69,245.79,2948.0,244.5141,244.6832,244.3649,244.4644,2948.0
2023-05-19 13:55:00,245.75,245.93,245.75,245.79,2603.0,244.4246,244.6036,244.4246,244.4644,2603.0
2023-05-19 14:00:00,245.78,245.78,245.13,245.19,4312.0,244.4544,244.4544,243.8079,243.8676,4312.0
2023-05-19 14:05:00,245.23,245.23,244.92,244.97,3300.0,243.9074,243.9074,243.5991,243.6488,3300.0
2023-05-19 14:10:00,244.8,244.91,244.66,244.79,2833.0,243.4797,243.5891,243.3405,243.4698,2833.0
2023-05-19 14:15:00,244.78,244.8,244.43,244.71,4196.0,243.4598,243.4797,243.1117,243.3902,4196.0
2023-05-19 14:20:00,244.75,244.87,244.42,244.43,4001.0,243.43,243.5493,243.1018,243.1117,4001.0
2023-05-19 14:25:00,244.45,244.48,244.02,244.02,2946.0,243.1316,243.1614,242.7039,242.7039,2946.0
2023-05-19 14:30:00,244.06,244.28,244.03,244.13,3100.0,242.7437,242.9625,242.7139,242.8133,3100.0
2023-05-19 14:35:00,244.13,244.43,244.08,244.39,3575.0,242.8133,243.1117,242.7636,243.0719,3575.0
2023-05-19 14:40:00,244.23,244.29,244.0,244.0,1300.0,242.9128,242.9725,242.684,242.684,1300.0
2023-05-19 14:45:00,244.1,244.29,243.93,244.19,2896.0,242.7835,242.9725,242.6144,242.873,2896.0
2023-05-19 14:50:00,244.39,244.62,244.36,244.58,3128.0,243.0719,243.3007,243.0421,243.2609,3128.0
2023-05-19 14:55:00,244.63,244.73,244.53,244.68,3330.0,243.3106,243.4101,243.2112,243.3604,3330.0
2023-05-19 15:00:00,244.72,244.8,244.57,244.68,3700.0,243.4001,243.4797,243.2509,243.3604,3700.0
2023-05-19 15:05:00,244.61,244.63,244.13,244.23,2811.0,243.2907,243.3106,242.8133,242.9128,2811.0
2023-05-19 15:10:00,244.23,244.51,244.21,244.51,3526.0,242.9128,243.1913,242.8929,243.1913,3526.0
2023-05-19 15:15:00,244.6,244.74,244.52,244.64,2500.0,243.2808,243.42,243.2012,243.3206,2500.0
2023-05-19 15:20:00,244.61,244.64,244.41,244.6,3726.0,243.2907,243.3206,243.0918,243.2808,3726.0
2023-05-19 15:25:00,244.59,244.65,244.24,244.35,4288.0,243.2708,243.3305,242.9227,243.0321,4288.0
2023-05-19 15:30:00,244.37,244.58,244.36,244.58,5120.0,243.052,243.2609,243.0421,243.2609,5120.0
2023-05-19 15:35:00,244.58,244.8,244.56,244.76,3219.0,243.2609,243.4797,243.241,243.4399,3219.0
2023-05-19 15:40:00,244.83,244.89,244.7,244.77,5894.0,243.5095,243.5692,243.3802,243.4499,5894.0
2023-05-19 15:45:00,244.78,244.91,244.62,244.86,10693.0,243.4598,243.5891,243.3007,243.5394,10693.0
2023-05-19 15:50:00,244.84,245.65,244.83,245.6,30116.0,243.5195,244.3251,243.5095,244.2754,30116.0
2023-05-19 15:55:00,245.65,245.81,245.42,245.64,34526.0,244.3251,244.4843,244.0964,244.3152,34526.0
2023-05-22 09:30:00,245.42,248.53,245.28,248.53,38619.0,244.0964,247.1896,243.9571,247.1896,38619.0
2023-05-22 09:35:00,248.53,249.38,248.04,249.13,58539.0,247.1896,248.035,246.7022,247.7864,58539.0
2023-05-22 09:40:00,249.0,251.24,248.31,250.57,59148.0,247.6571,249.885,246.9708,249.2186,59148.0
2023-05-22 09:45:00,250.63,252.0,250.43,251.87,46795.0,249.2783,250.6409,249.0793,250.5116,46795.0
2023-05-22 09:50:00,251.89,252.75,251.81,252.64,33079.0,250.5315,251.3868,250.4519,251.2774,33079.0
2023-05-22 09:55:00,252.66,253.13,252.31,252.8,34676.0,251.2973,251.7648,250.9492,251.4366,34676.0
2023-05-22 10:00:00,252.78,253.56,251.91,252.28,23262.0,251.4167,252.1925,250.5514,250.9194,23262.0
2023-05-22 10:05:00,252.23,252.29,251.06,251.21,12773.0,250.8696,250.9293,249.7059,249.8551,12773.0
2023-05-22 10:10:00,251.16,252.19,250.92,251.81,18327.0,249.8054,250.8299,249.5667,250.4519,18327.0
2023-05-22 10:15:00,251.75,252.3,251.71,252.21,29779.0,250.3922,250.9393,250.3524,250.8497,29779.0
2023-05-22 10:20:00,252.21,252.86,252.16,252.42,14667.0,250.8497,251.4962,250.8,251.0586,14667.0
2023-05-22 10:25:00,252.39,252.57,251.59,251.59,10839.0,251.0288,251.2078,250.2331,250.2331,10839.0
2023-05-22 10:30:00,251.63,251.77,251.15,251.45,10696.0,250.2729,250.4121,249.7955,250.0938,10696.0
2023-05-22 10:35:00,251.5,252.18,251.5,252.18,6152.0,250.1436,250.8199,250.1436,250.8199,6152.0
2023-05-22 10:40:00,252.06,252.14,251.78,252.14,6471.0,250.7006,250.7801,250.4221,250.7801,6471.0
2023-05-22 10:45:00,251.94,252.0,251.22,251.34,12126.0,250.5812,250.6409,249.8651,249.9844,12126.0
2023-05-22 10:50:00,251.36,251.51,250.55,250.55,6064.0,250.0043,250.1535,249.1987,249.1987,6064.0
2023-05-22 10:55:00,250.48,251.22,250.48,251.22,6170.0,249.1291,249.8651,249.1291,249.8651,6170.0
2023-05-22 11:00:00,251.29,251.4,250.97,251.03,5611.0,249.9347,250.0441,249.6164,249.6761,5611.0
2023-05-22 11:05:00,251.08,251.27,250.98,251.05,4826.0,249.7258,249.9148,249.6264,249.696,4826.0
2023-05-22 11:10:00,251.02,251.09,250.76,250.8,2913.0,249.6662,249.7358,249.4076,249.4473,2913.0
2023-05-22 11:15:00,250.65,250.76,250.47,250.71,2472.0,249.2982,249.4076,249.1191,249.3578,2472.0
2023-05-22 11:20:00,250.74,251.25,250.71,251.2,12914.0,249.3877,249.8949,249.3578,249.8452,12914.0
2023-05-22 11:25:00,251.08,251.32,250.89,251.29,2812.0,249.7258,249.9645,249.5369,249.9347,2812.0
2023-05-22 11:30:00,251.24,251.28,250.83,251.14,7275.0,249.885,249.9248,249.4772,249.7855,7275.0
2023-05-22 11:35:00,251.14,251.36,251.0,251.09,8538.0,249.7855,250.0043,249.6463,249.7358,8538.0
2023-05-22 11:40:00,251.0,251.22,250.61,250.61,12544.0,249.6463,249.8651,249.2584,249.2584,12544.0
2023-05-22 11:45:00,250.42,250.42,249.69,249.69,8766.0,249.0694,249.0694,248.3433,248.3433,8766.0
2023-05-22 11:50:00,249.76,250.2,249.76,249.96,3019.0,248.413,248.8506,248.413,248.6119,3019.0
2023-05-22 11:55:00,249.91,250.19,249.89,250.17,8273.0,248.5621,248.8406,248.5423,248.8207,8273.0
2023-05-22 12:00:00,250.15,250.41,250.15,250.37,6075.0,248.8009,249.0595,248.8009,249.0197,6075.0
2023-05-22 12:05:00,250.34,250.67,250.34,250.51,2956.0,248.9898,249.3181,248.9898,249.1589,2956.0
2023-05-22 12:10:00,250.58,250.79,250.53,250.68,3326.0,249.2285,249.4374,249.1788,249.328,3326.0
2023-05-22 12:15:00,250.69,250.69,250.21,250.25,2100.0,249.3379,249.3379,248.8605,248.9003,2100.0
2023-05-22 12:20:00,250.14,250.27,249.64,249.64,1500.0,248.7909,248.9202,248.2936,248.2936,1500.0
2023-05-22 12:25:00,249.83,249.87,249.31,249.31,5848.0,248.4826,248.5224,247.9654,247.9654,5848.0
2023-05-22 12:30:00,249.26,249.47,248.95,249.01,4007.0,247.9157,248.1245,247.6073,247.667,4007.0
2023-05-22 12:35:00,249.05,249.39,249.01,249.37,7642.0,247.7068,248.045,247.667,248.0251,7642.0
2023-05-22 12:40:00,249.45,249.72,249.39,249.64,6038.0,248.1046,248.3732,248.045,248.2936,6038.0
2023-05-22 12:45:00,249.71,249.94,249.71,249.91,1900.0,248.3632,248.592,248.3632,248.5621,1900.0
2023-05-22 12:50:00,250.0,250.31,249.94,250.31,2009.0,248.6517,248.96,248.592,248.96,2009.0
2023-05-22 12:55:00,250.26,250.68,250.26,250.6,1400.0,248.9103,249.328,248.9103,249.2484,1400.0
2023-05-22 13:00:00,250.56,250.77,250.1,250.16,2629.0,249.2086,249.4175,248.7511,248.8108,2629.0
2023-05-22 13:05:00,250.16,250.38,250.16,250.32,4321.0,248.8108,249.0296,248.8108,248.9699,4321.0
2023-05-22 13:10:00,250.54,251.12,250.36,250.51,10346.0,249.1888,249.7656,249.0097,249.1589,10346.0
2023-05-22 13:15:00,250.13,250.39,249.96,250.27,4510.0,248.781,249.0396,248.6119,248.9202,4510.0
2023-05-22 13:20:00,250.32,250.52,250.12,250.5,2146.0,248.9699,249.1689,248.771,249.149,2146.0
2023-05-22 13:25:00,250.57,250.79,250.53,250.77,5096.0,249.2186,249.4374,249.1788,249.4175,5096.0
2023-05-22 13:30:00,250.81,251.26,250.81,251.07,10294.0,249.4573,249.9049,249.4573,249.7159,10294.0
2023-05-22 13:35:00,251.01,251.19,250.79,250.79,4620.0,249.6562,249.8352,249.4374,249.4374,4620.0
2023-05-22 13:40:00,250.83,250.94,250.52,250.52,4093.0,249.4772,249.5866,249.1689,249.1689,4093.0
2023-05-22 13:45:00,250.59,250.59,250.33,250.33,700.0,249.2385,249.2385,248.9799,248.9799,700.0
2023-05-22 13:50:00,250.25,250.25,249.88,250.2,3620.0,248.9003,248.9003,248.5323,248.8506,3620.0
2023-05-22 13:55:00,250.32,250.36,250.01,250.01,800.0,248.9699,249.0097,248.6616,248.6616,800.0
2023-05-22 14:00:00,249.89,249.95,249.79,249.87,2122.0,248.5423,248.6019,248.4428,248.5224,2122.0
2023-05-22 14:05:00,249.86,249.92,249.35,249.6,2647.0,248.5124,248.5721,248.0052,248.2538,2647.0
2023-05-22 14:10:00,249.61,249.63,249.44,249.44,1232.0,248.2638,248.2837,248.0947,248.0947,1232.0
2023-05-22 14:15:00,249.42,249.82,249.4,249.74,2138.0,248.0748,248.4726,248.0549,248.3931,2138.0
2023-05-22 14:20:00,249.67,249.79,249.54,249.7,1699.0,248.3234,248.4428,248.1941,248.3533,1699.0
2023-05-22 14:25:00,249.71,250.2,249.71,250.2,2150.0,248.3632,248.8506,248.3632,248.8506,2150.0
2023-05-22 14:30:00,250.16,250.2,249.96,250.06,2600.0,248.8108,248.8506,248.6119,248.7113,2600.0
2023-05-22 14:35:00,250.01,250.01,249.57,249.64,2334.0,248.6616,248.6616,248.224,248.2936,2334.0
2023-05-22 14:40:00,249.64,249.97,249.56,249.92,2600.0,248.2936,248.6218,248.214,248.5721,2600.0
2023-05-22 14:45:00,249.89,249.95,249.67,249.95,1600.0,248.5423,248.6019,248.3234,248.6019,1600.0
2023-05-22 14:50:00,249.95,250.25,249.95,250.04,3026.0,248.6019,248.9003,248.6019,248.6914,3026.0
2023-05-22 14:55:00,249.69,249.7,249.19,249.4,9320.0,248.3433,248.3533,247.846,248.0549,9320.0
2023-05-22 15:00:00,249.33,249.45,248.98,249.04,6328.0,247.9853,248.1046,247.6372,247.6968,6328.0
2023-05-22 15:05:00,249.25,249.55,249.23,249.51,5392.0,247.9057,248.2041,247.8858,248.1643,5392.0
2023-05-22 15:10:00,249.5,249.73,249.48,249.68,4805.0,248.1544,248.3831,248.1345,248.3334,4805.0
2023-05-22 15:15:00,249.74,249.79,249.42,249.48,7334.0,248.3931,248.4428,248.0748,248.1345,7334.0
2023-05-22 15:20:00,249.41,249.47,248.99,249.01,5258.0,248.0648,248.1245,247.6471,247.667,5258.0
2023-05-22 15:25:00,249.04,249.13,248.71,249.08,11020.0,247.6968,247.7864,247.3686,247.7366,11020.0
2023-05-22 15:30:00,249.1,249.16,248.54,248.54,4952.0,247.7565,247.8162,247.1995,247.1995,4952.0
2023-05-22 15:35:00,248.44,248.44,248.09,248.11,7786.0,247.1001,247.1001,246.752,246.7719,7786.0
2023-05-22 15:40:00,248.18,248.55,248.18,248.4,6717.0,246.8415,247.2095,246.8415,247.0603,6717.0
2023-05-22 15:45:00,248.39,248.42,247.81,247.81,9994.0,247.0503,247.0802,246.4735,246.4735,9994.0
2023-05-22 15:50:00,247.79,248.22,247.47,248.19,29381.0,246.4536,246.8813,246.1353,246.8514,29381.0
2023-05-22 15:55:00,248.23,248.45,248.1,248.38,16038.0,246.8912,247.11,246.7619,247.0404,16038.0
2023-05-23 09:30:00,246.98,248.45,246.98,248.43,22442.0,245.648,247.11,245.648,247.0901,22442.0
2023-05-23 09:35:00,248.33,248.78,247.94,248.54,8372.0,246.9907,247.4382,246.6028,247.1995,8372.0
2023-05-23 09:40:00,248.65,250.16,248.63,249.42,33623.0,247.3089,248.8108,247.2891,248.0748,33623.0
2023-05-23 09:45:00,249.3,249.53,248.53,248.87,15009.0,247.9554,248.1842,247.1896,247.5278,15009.0
2023-05-23 09:50:00,248.9,248.91,247.95,248.4,6096.0,247.5576,247.5675,246.6127,247.0603,6096.0
2023-05-23 09:55:00,248.32,249.03,248.32,248.41,6493.0,246.9807,247.6869,246.9807,247.0702,6493.0
2023-05-23 10:00:00,248.45,248.74,248.03,248.32,13915.0,247.11,247.3985,246.6923,246.9807,13915.0
2023-05-23 10:05:00,248.23,248.55,248.08,248.5,6728.0,246.8912,247.2095,246.742,247.1598,6728.0
2023-05-23 10:10:00,248.45,248.64,248.25,248.32,4656.0,247.11,247.299,246.9111,246.9807,4656.0
2023-05-23 10:15:00,248.24,248.48,247.55,248.44,9539.0,246.9012,247.1399,246.2149,247.1001,9539.0
2023-05-23 10:20:00,248.38,248.45,247.74,247.97,5392.0,247.0404,247.11,246.4039,246.6326,5392.0
2023-05-23 10:25:00,247.95,248.46,247.82,248.4,8736.0,246.6127,247.12,246.4834,247.0603,8736.0
2023-05-23 10:30:00,248.38,248.47,248.03,248.43,4795.0,247.0404,247.1299,246.6923,247.0901,4795.0
2023-05-23 10:35:00,248.47,249.11,248.45,249.08,6200.0,247.1299,247.7665,247.11,247.7366,6200.0
2023-05-23 10:40:00,249.11,249.3,248.82,249.29,10905.0,247.7665,247.9554,247.478,247.9455,10905.0
2023-05-23 10:45:00,249.24,249.24,248.89,249.0,4950.0,247.8958,247.8958,247.5477,247.6571,4950.0
2023-05-23 10:50:00,248.96,249.09,248.63,248.89,3058.0,247.6173,247.7466,247.2891,247.5477,3058.0
2023-05-23 10:55:00,248.87,249.43,248.84,249.43,3316.0,247.5278,248.0847,247.4979,248.0847,3316.0
2023-05-23 11:00:00,249.43,249.68,249.31,249.45,12613.0,248.0847,248.3334,247.9654,248.1046,12613.0
2023-05-23 11:05:00,249.45,249.9,249.18,249.83,9530.0,248.1046,248.5522,247.8361,248.4826,9530.0
2023-05-23 11:10:00,249.82,250.03,249.55,249.83,19274.0,248.4726,248.6815,248.2041,248.4826,19274.0
2023-05-23 11:15:00,249.83,249.83,249.54,249.6,12489.0,248.4826,248.4826,248.1941,248.2538,12489.0
2023-05-23 11:20:00,249.61,250.18,249.61,250.13,8558.0,248.2638,248.8307,248.2638,248.781,8558.0
2023-05-23 11:25:00,250.2,250.5,250.08,250.37,9186.0,248.8506,249.149,248.7312,249.0197,9186.0
2023-05-23 11:30:00,250.37,250.39,250.09,250.28,6457.0,249.0197,249.0396,248.7412,248.9302,6457.0
2023-05-23 11:35:00,250.27,250.48,250.05,250.44,5213.0,248.9202,249.1291,248.7014,249.0893,5213.0
2023-05-23 11:40:00,250.44,250.76,250.44,250.56,4241.0,249.0893,249.4076,249.0893,249.2086,4241.0
2023-05-23 11:45:00,250.66,251.05,250.49,251.05,9384.0,249.3081,249.696,249.139,249.696,9384.0
2023-05-23 11:50:00,251.09,251.09,250.55,250.91,7284.0,249.7358,249.7358,249.1987,249.5568,7284.0
2023-05-23 11:55:00,251.1,251.58,251.05,251.16,10777.0,249.7457,250.2231,249.696,249.8054,10777.0
2023-05-23 12:00:00,251.23,251.45,250.63,250.63,5273.0,249.875,250.0938,249.2783,249.2783,5273.0
2023-05-23 12:05:00,250.6,250.6,250.0,250.31,6554.0,249.2484,249.2484,248.6517,248.96,6554.0
2023-05-23 12:10:00,250.25,250.43,250.1,250.26,4829.0,248.9003,249.0793,248.7511,248.9103,4829.0
2023-05-23 12:15:00,250.34,250.51,250.34,250.51,2300.0,248.9898,249.1589,248.9898,249.1589,2300.0
2023-05-23 12:20:00,250.64,250.76,250.36,250.49,3119.0,249.2882,249.4076,249.0097,249.139,3119.0
2023-05-23 12:25:00,250.39,250.4,250.19,250.33,4166.0,249.0396,249.0495,248.8406,248.9799,4166.0
2023-05-23 12:30:00,250.31,250.35,249.86,249.99,7411.0,248.96,248.9998,248.5124,248.6417,7411.0
2023-05-23 12:35:00,250.03,250.06,249.54,249.92,5635.0,248.6815,248.7113,248.1941,248.5721,5635.0
2023-05-23 12:40:00,249.85,249.86,249.25,249.32,5375.0,248.5025,248.5124,247.9057,247.9753,5375.0
2023-05-23 12:45:00,249.23,249.62,249.22,249.48,4287.0,247.8858,248.2737,247.8759,248.1345,4287.0
2023-05-23 12:50:00,249.49,250.0,249.49,249.64,3262.0,248.1444,248.6517,248.1444,248.2936,3262.0
2023-05-23 12:55:00,249.65,249.65,249.18,249.21,4029.0,248.3036,248.3036,247.8361,247.8659,4029.0
2023-05-23 13:00:00,249.18,249.66,249.18,249.6,2424.0,247.8361,248.3135,247.8361,248.2538,2424.0
2023-05-23 13:05:00,249.55,249.87,249.41,249.81,3226.0,248.2041,248.5224,248.0648,248.4627,3226.0
2023-05-23 13:10:00,249.92,250.0,249.83,249.89,2772.0,248.5721,248.6517,248.4826,248.5423,2772.0
2023-05-23 13:15:00,249.8,250.05,249.8,249.99,1800.0,248.4527,248.7014,248.4527,248.6417,1800.0
2023-05-23 13:20:00,249.96,249.97,249.73,249.97,3394.0,248.6119,248.6218,248.3831,248.6218,3394.0
2023-05-23 13:25:00,250.02,250.18,249.51,249.51,24897.0,248.6716,248.8307,248.1643,248.1643,24897.0
2023-05-23 13:30:00,249.32,249.32,248.91,248.91,6311.0,247.9753,247.9753,247.5675,247.5675,6311.0
2023-05-23 13:35:00,248.89,249.27,248.55,248.93,13495.0,247.5477,247.9256,247.2095,247.5874,13495.0
2023-05-23 13:40:00,249.09,249.34,249.03,249.18,1900.0,247.7466,247.9952,247.6869,247.8361,1900.0
2023-05-23 13:45:00,249.2,249.27,248.29,248.39,9882.0,247.856,247.9256,246.9509,247.0503,9882.0
2023-05-23 13:50:00,248.43,248.5,248.19,248.5,8437.0,247.0901,247.1598,246.8514,247.1598,8437.0
2023-05-23 13:55:00,248.49,248.59,248.41,248.41,1788.0,247.1498,247.2493,247.0702,247.0702,1788.0
2023-05-23 14:00:00,248.33,248.56,248.33,248.34,1600.0,246.9907,247.2194,246.9907,247.0006,1600.0
2023-05-23 14:05:00,248.28,248.59,248.2,248.3,4200.0,246.9409,247.2493,246.8614,246.9608,4200.0
2023-05-23 14:10:00,248.36,248.5,248.11,248.25,5282.0,247.0205,247.1598,246.7719,246.9111,5282.0
2023-05-23 14:15:00,248.16,248.37,247.98,248.12,8790.0,246.8216,247.0305,246.6426,246.7818,8790.0
2023-05-23 14:20:00,248.05,248.1,247.46,247.46,8203.0,246.7122,246.7619,246.1254,246.1254,8203.0
2023-05-23 14:25:00,247.41,247.84,247.31,247.63,5798.0,246.0756,246.5033,245.9762,246.2944,5798.0
2023-05-23 14:30:00,247.57,247.77,247.56,247.61,2196.0,246.2348,246.4337,246.2248,246.2746,2196.0
2023-05-23 14:35:00,247.57,247.57,247.1,247.31,4981.0,246.2348,246.2348,245.7673,245.9762,4981.0
2023-05-23 14:40:00,247.23,247.46,247.0,247.46,3837.0,245.8966,246.1254,245.6678,246.1254,3837.0
2023-05-23 14:45:00,247.46,247.67,247.29,247.43,2451.0,246.1254,246.3342,245.9563,246.0955,2451.0
2023-05-23 14:50:00,247.37,247.82,247.37,247.63,2333.0,246.0358,246.4834,246.0358,246.2944,2333.0
2023-05-23 14:55:00,247.75,247.8,247.67,247.8,1800.0,246.4138,246.4635,246.3342,246.4635,1800.0
2023-05-23 15:00:00,247.69,247.77,247.45,247.6,2928.0,246.3541,246.4337,246.1154,246.2646,2928.0
2023-05-23 15:05:00,247.65,247.71,247.42,247.64,2514.0,246.3143,246.374,246.0856,246.3044,2514.0
2023-05-23 15:10:00,247.65,247.71,247.47,247.63,3900.0,246.3143,246.374,246.1353,246.2944,3900.0
2023-05-23 15:15:00,247.64,247.64,247.07,247.07,5582.0,246.3044,246.3044,245.7375,245.7375,5582.0
2023-05-23 15:20:00,246.97,247.36,246.97,247.15,6428.0,245.638,246.0259,245.638,245.817,6428.0
2023-05-23 15:25:00,247.16,247.16,246.89,247.14,8937.0,245.827,245.827,245.5584,245.8071,8937.0
2023-05-23 15:30:00,247.11,247.18,246.93,247.04,10690.0,245.7773,245.8469,245.5982,245.7076,10690.0
2023-05-23 15:35:00,247.06,247.1,246.76,246.89,5600.0,245.7275,245.7673,245.4291,245.5584,5600.0
2023-05-23 15:40:00,246.89,247.02,246.74,247.0,6156.0,245.5584,245.6877,245.4092,245.6678,6156.0
2023-05-23 15:45:00,246.95,247.08,246.8,246.9,8702.0,245.6181,245.7474,245.4689,245.5684,8702.0
2023-05-23 15:50:00,247.1,247.31,246.93,247.02,18822.0,245.7673,245.9762,245.5982,245.6877,18822.0
2023-05-23 15:55:00,246.97,246.97,246.73,246.74,21177.0,245.638,245.638,245.3993,245.4092,21177.0
2023-05-24 09:30:00,245.24,247.23,245.01,247.09,25152.0,243.9173,245.8966,243.6886,245.7574,25152.0
2023-05-24 09:35:00,247.31,247.95,246.92,246.92,17548.0,245.9762,246.6127,245.5883,245.5883,17548.0
2023-05-24 09:40:00,246.92,247.8,246.44,246.44,10952.0,245.5883,246.4635,245.1109,245.1109,10952.0
2023-05-24 09:45:00,246.36,247.09,246.0,246.62,10087.0,245.0313,245.7574,244.6732,245.2899,10087.0
2023-05-24 09:50:00,246.51,246.68,246.31,246.51,12905.0,245.1805,245.3496,244.9816,245.1805,12905.0
2023-05-24 09:55:00,246.4,247.19,246.19,246.64,9145.0,245.0711,245.8568,244.8622,245.3098,9145.0
2023-05-24 10:00:00,246.78,247.0,246.28,246.41,6835.0,245.449,245.6678,244.9517,245.081,6835.0
2023-05-24 10:05:00,246.42,246.68,246.12,246.68,5058.0,245.091,245.3496,244.7926,245.3496,5058.0
2023-05-24 10:10:00,246.63,247.17,246.47,246.92,7191.0,245.2998,245.8369,245.1407,245.5883,7191.0
2023-05-24 10:15:00,246.82,247.54,246.66,247.54,12906.0,245.4888,246.2049,245.3297,246.2049,12906.0
2023-05-24 10:20:00,247.6,247.6,247.1,247.11,10027.0,246.2646,246.2646,245.7673,245.7773,10027.0
2023-05-24 10:25:00,247.15,247.33,246.61,246.82,17362.0,245.817,245.9961,245.2799,245.4888,17362.0
2023-05-24 10:30:00,246.8,247.31,246.8,247.16,3650.0,245.4689,245.9762,245.4689,245.827,3650.0
2023-05-24 10:35:00,247.18,247.33,246.7,246.77,3653.0,245.8469,245.9961,245.3695,245.4391,3653.0
2023-05-24 10:40:00,246.72,246.77,246.34,246.65,4101.0,245.3894,245.4391,245.0114,245.3197,4101.0
2023-05-24 10:45:00,246.6,246.69,245.87,245.91,5692.0,245.27,245.3595,244.5439,244.5837,5692.0
2023-05-24 10:50:00,245.76,245.84,245.57,245.62,3645.0,244.4345,244.5141,244.2456,244.2953,3645.0
2023-05-24 10:55:00,245.62,245.81,245.41,245.72,5335.0,244.2953,244.4843,244.0864,244.3947,5335.0
2023-05-24 11:00:00,245.75,245.75,245.42,245.69,15876.0,244.4246,244.4246,244.0964,244.3649,15876.0
2023-05-24 11:05:00,245.67,246.05,245.53,245.71,25455.0,244.345,244.723,244.2058,244.3848,25455.0
2023-05-24 11:10:00,245.96,246.52,245.96,246.14,4418.0,244.6335,245.1904,244.6335,244.8125,4418.0
2023-05-24 11:15:00,246.15,246.36,245.95,246.08,3364.0,244.8224,245.0313,244.6235,244.7528,3364.0
2023-05-24 11:20:00,246.22,246.53,245.96,246.53,4727.0,244.8921,245.2004,244.6335,245.2004,4727.0
2023-05-24 11:25:00,246.51,246.87,246.51,246.85,7597.0,245.1805,245.5385,245.1805,245.5187,7597.0
2023-05-24 11:30:00,247.0,247.34,246.97,247.2,7560.0,245.6678,246.006,245.638,245.8668,7560.0
2023-05-24 11:35:00,247.15,247.19,246.95,247.12,3092.0,245.817,245.8568,245.6181,245.7872,3092.0
2023-05-24 11:40:00,247.11,247.16,246.63,246.73,5239.0,245.7773,245.827,245.2998,245.3993,5239.0
2023-05-24 11:45:00,246.72,247.63,246.71,247.5,4364.0,245.3894,246.2944,245.3794,246.1651,4364.0
2023-05-24 11:50:00,247.47,247.5,247.27,247.36,4293.0,246.1353,246.1651,245.9364,246.0259,4293.0
2023-05-24 11:55:00,247.35,247.35,246.91,247.02,4778.0,246.016,246.016,245.5783,245.6877,4778.0
2023-05-24 12:00:00,247.07,247.34,247.01,247.16,7324.0,245.7375,246.006,245.6778,245.827,7324.0
2023-05-24 12:05:00,247.16,247.19,246.91,247.06,4324.0,245.827,245.8568,245.5783,245.7275,4324.0
2023-05-24 12:10:00,247.02,247.02,246.72,246.89,3436.0,245.6877,245.6877,245.3894,245.5584,3436.0
2023-05-24 12:15:00,246.86,246.86,246.2,246.28,7130.0,245.5286,245.5286,244.8722,244.9517,7130.0
2023-05-24 12:20:00,246.22,246.27,246.06,246.26,3252.0,244.8921,244.9418,244.7329,244.9318,3252.0
2023-05-24 12:25:00,246.37,246.53,246.37,246.37,2130.0,245.0412,245.2004,245.0412,245.0412,2130.0
2023-05-24 12:30:00,246.51,246.75,246.51,246.63,1798.0,245.1805,245.4192,245.1805,245.2998,1798.0
2023-05-24 12:35:00,246.64,246.78,246.63,246.78,1200.0,245.3098,245.449,245.2998,245.449,1200.0
2023-05-24 12:40:00,246.79,246.93,246.76,246.81,1791.0,245.459,245.5982,245.4291,245.4789,1791.0
2023-05-24 12:45:00,246.84,246.97,246.84,246.91,2550.0,245.5087,245.638,245.5087,245.5783,2550.0
2023-05-24 12:50:00,246.94,246.94,246.73,246.75,2258.0,245.6082,245.6082,245.3993,245.4192,2258.0
2023-05-24 12:55:00,246.75,246.97,246.66,246.67,3418.0,245.4192,245.638,245.3297,245.3396,3418.0
2023-05-24 13:00:00,246.72,246.89,246.5,246.89,2000.0,245.3894,245.5584,245.1705,245.5584,2000.0
2023-05-24 13:05:00,246.76,246.89,246.48,246.48,1265.0,245.4291,245.5584,245.1506,245.1506,1265.0
2023-05-24 13:10:00,246.56,246.56,246.3,246.3,2545.0,245.2302,245.2302,244.9716,244.9716,2545.0
2023-05-24 13:15:00,246.31,246.72,246.17,246.7,2083.0,244.9816,245.3894,244.8423,245.3695,2083.0
2023-05-24 13:20:00,246.73,247.12,246.73,246.98,6011.0,245.3993,245.7872,245.3993,245.648,6011.0
2023-05-24 13:25:00,246.94,247.13,246.85,247.0,3043.0,245.6082,245.7971,245.5187,245.6678,3043.0
2023-05-24 13:30:00,246.96,247.27,246.96,247.24,4140.0,245.6281,245.9364,245.6281,245.9065,4140.0
2023-05-24 13:35:00,247.35,247.8,247.35,247.54,4200.0,246.016,246.4635,246.016,246.2049,4200.0
2023-05-24 13:40:00,247.53,247.72,247.47,247.62,1600.0,246.195,246.384,246.1353,246.2845,1600.0
2023-05-24 13:45:00,247.75,247.91,247.48,247.66,3727.0,246.4138,246.5729,246.1453,246.3243,3727.0
2023-05-24 13:50:00,247.71,247.9,247.7,247.9,2937.0,246.374,246.563,246.3641,246.563,2937.0
2023-05-24 13:55:00,247.81,247.83,247.6,247.81,1577.0,246.4735,246.4934,246.2646,246.4735,1577.0
2023-05-24 14:00:00,248.0,248.0,247.3,247.3,7942.0,246.6625,246.6625,245.9662,245.9662,7942.0
2023-05-24 14:05:00,247.45,247.62,247.33,247.39,3316.0,246.1154,246.2845,245.9961,246.0557,3316.0
2023-05-24 14:10:00,247.41,247.79,247.31,247.7,23397.0,246.0756,246.4536,245.9762,246.3641,23397.0
2023-05-24 14:15:00,247.82,247.82,247.59,247.76,900.0,246.4834,246.4834,246.2547,246.4237,900.0
2023-05-24 14:20:00,247.74,247.9,247.61,247.83,2439.0,246.4039,246.563,246.2746,246.4934,2439.0
2023-05-24 14:25:00,247.83,247.83,247.18,247.19,5073.0,246.4934,246.4934,245.8469,245.8568,5073.0
2023-05-24 14:30:00,247.24,247.53,247.17,247.53,4010.0,245.9065,246.195,245.8369,246.195,4010.0
2023-05-24 14:35:00,247.63,247.89,247.52,247.85,22261.0,246.2944,246.553,246.185,246.5133,22261.0
2023-05-24 14:40:00,247.85,247.98,247.56,247.56,3525.0,246.5133,246.6426,246.2248,246.2248,3525.0
2023-05-24 14:45:00,247.73,247.74,247.55,247.64,1246.0,246.3939,246.4039,246.2149,246.3044,1246.0
2023-05-24 14:50:00,247.59,248.03,247.59,247.73,3674.0,246.2547,246.6923,246.2547,246.3939,3674.0
2023-05-24 14:55:00,247.75,247.9,247.64,247.74,2900.0,246.4138,246.563,246.3044,246.4039,2900.0
2023-05-24 15:00:00,247.79,247.81,247.56,247.6,1963.0,246.4536,246.4735,246.2248,246.2646,1963.0
2023-05-24 15:05:00,247.62,248.01,247.62,248.0,7363.0,246.2845,246.6724,246.2845,246.6625,7363.0
2023-05-24 15:10:00,248.13,248.5,248.1,248.47,6057.0,246.7917,247.1598,246.7619,247.1299,6057.0
2023-05-24 15:15:00,248.45,248.73,248.13,248.73,27150.0,247.11,247.3885,246.7917,247.3885,27150.0
2023-05-24 15:20:00,248.8,249.29,248.79,248.97,7675.0,247.4581,247.9455,247.4482,247.6272,7675.0
2023-05-24 15:25:00,249.14,249.21,248.9,249.0,3817.0,247.7963,247.8659,247.5576,247.6571,3817.0
2023-05-24 15:30:00,249.08,249.51,249.07,249.33,4975.0,247.7366,248.1643,247.7267,247.9853,4975.0
2023-05-24 15:35:00,249.22,249.25,248.82,249.0,5546.0,247.8759,247.9057,247.478,247.6571,5546.0
2023-05-24 15:40:00,249.06,249.12,248.76,248.78,6389.0,247.7167,247.7764,247.4184,247.4382,6389.0
2023-05-24 15:45:00,248.73,249.06,248.53,248.94,8320.0,247.3885,247.7167,247.1896,247.5974,8320.0
2023-05-24 15:50:00,248.99,249.19,248.57,249.16,16384.0,247.6471,247.846,247.2294,247.8162,16384.0
2023-05-24 15:55:00,249.14,249.38,248.95,249.15,15108.0,247.7963,248.035,247.6073,247.8062,15108.0
2023-05-25 09:30:00,253.46,254.2,251.08,253.0,49585.0,252.093,252.829,249.7258,251.6355,49585.0
2023-05-25 09:35:00,253.05,254.04,251.61,252.04,28189.0,251.6852,252.6699,250.253,250.6807,28189.0
2023-05-25 09:40:00,252.04,252.18,251.15,251.33,18784.0,250.6807,250.8199,249.7955,249.9745,18784.0
2023-05-25 09:45:00,251.21,251.31,249.69,249.89,9233.0,249.8551,249.9546,248.3433,248.5423,9233.0
2023-05-25 09:50:00,249.75,250.29,249.59,250.15,46057.0,248.403,248.9401,248.2439,248.8009,46057.0
2023-05-25 09:55:00,250.15,250.23,249.53,250.07,8468.0,248.8009,248.8804,248.1842,248.7213,8468.0
2023-05-25 10:00:00,250.17,250.34,249.46,249.62,7880.0,248.8207,248.9898,248.1146,248.2737,7880.0
2023-05-25 10:05:00,249.78,250.07,249.33,249.84,7358.0,248.4329,248.7213,247.9853,248.4925,7358.0
2023-05-25 10:10:00,249.84,249.92,249.37,249.92,4105.0,248.4925,248.5721,248.0251,248.5721,4105.0
2023-05-25 10:15:00,249.82,250.48,249.62,250.28,8944.0,248.4726,249.1291,248.2737,248.9302,8944.0
2023-05-25 10:20:00,250.23,250.23,249.24,249.3,8682.0,248.8804,248.8804,247.8958,247.9554,8682.0
2023-05-25 10:25:00,249.32,250.33,249.18,250.16,6062.0,247.9753,248.9799,247.8361,248.8108,6062.0
2023-05-25 10:30:00,250.69,251.14,250.17,251.14,13055.0,249.3379,249.7855,248.8207,249.7855,13055.0
2023-05-25 10:35:00,251.16,251.75,251.09,251.6,14103.0,249.8054,250.3922,249.7358,250.243,14103.0
2023-05-25 10:40:00,251.72,252.02,251.6,251.9,8039.0,250.3624,250.6608,250.243,250.5414,8039.0
2023-05-25 10:45:00,252.0,252.13,251.69,251.9,6153.0,250.6409,250.7702,250.3325,250.5414,6153.0
2023-05-25 10:50:00,251.92,252.73,251.92,252.6,8695.0,250.5613,251.3669,250.5613,251.2376,8695.0
2023-05-25 10:55:00,252.53,252.8,252.5,252.73,7676.0,251.168,251.4366,251.1382,251.3669,7676.0
2023-05-25 11:00:00,252.77,253.03,252.51,252.91,7157.0,251.4067,251.6653,251.1481,251.546,7157.0
2023-05-25 11:05:00,252.87,253.33,252.86,253.2,4083.0,251.5062,251.9637,251.4962,251.8344,4083.0
2023-05-25 11:10:00,253.25,254.06,253.18,254.0,11112.0,251.8841,252.6898,251.8145,252.6301,11112.0
2023-05-25 11:15:00,254.02,254.1,253.52,253.52,9229.0,252.65,252.7296,252.1527,252.1527,9229.0
2023-05-25 11:20:00,253.38,253.7,253.05,253.05,5500.0,252.0134,252.3317,251.6852,251.6852,5500.0
2023-05-25 11:25:00,253.08,253.61,253.08,253.61,4800.0,251.7151,252.2422,251.7151,252.2422,4800.0
2023-05-25 11:30:00,253.62,253.92,253.55,253.92,5329.0,252.2521,252.5505,252.1825,252.5505,5329.0
2023-05-25 11:35:00,253.92,254.03,253.53,253.62,10423.0,252.5505,252.6599,252.1626,252.2521,10423.0
2023-05-25 11:40:00,253.5,253.5,252.92,252.96,7800.0,252.1328,252.1328,251.5559,251.5957,7800.0
2023-05-25 11:45:00,252.96,253.26,252.85,253.18,6813.0,251.5957,251.8941,251.4863,251.8145,6813.0
2023-05-25 11:50:00,253.26,253.85,253.26,253.45,9372.0,251.8941,252.4809,251.8941,252.0831,9372.0
2023-05-25 11:55:00,253.43,253.77,253.4,253.77,9629.0,252.0632,252.4013,252.0333,252.4013,9629.0
2023-05-25 12:00:00,253.77,254.33,253.71,254.14,14747.0,252.4013,252.9583,252.3417,252.7693,14747.0
2023-05-25 12:05:00,254.1,254.13,253.92,254.0,6900.0,252.7296,252.7594,252.5505,252.6301,6900.0
2023-05-25 12:10:00,254.03,254.03,253.45,253.84,3811.0,252.6599,252.6599,252.0831,252.471,3811.0
2023-05-25 12:15:00,254.07,255.35,254.05,255.26,17659.0,252.6997,253.9728,252.6798,253.8833,17659.0
2023-05-25 12:20:00,255.29,255.51,254.75,255.23,15630.0,253.9131,254.1319,253.376,253.8535,15630.0
2023-05-25 12:25:00,255.28,255.28,254.68,255.24,3450.0,253.9032,253.9032,253.3064,253.8634,3450.0
2023-05-25 12:30:00,255.18,255.23,254.78,254.79,9059.0,253.8037,253.8535,253.4059,253.4158,9059.0
2023-05-25 12:35:00,254.95,255.31,254.71,255.31,5996.0,253.575,253.933,253.3363,253.933,5996.0
2023-05-25 12:40:00,255.31,255.59,254.7,254.9,4824.0,253.933,254.2115,253.3263,253.5252,4824.0
2023-05-25 12:45:00,254.88,254.95,254.66,254.71,5191.0,253.5053,253.575,253.2865,253.3363,5191.0
2023-05-25 12:50:00,254.68,254.82,254.59,254.62,4773.0,253.3064,253.4457,253.2169,253.2467,4773.0
2023-05-25 12:55:00,254.48,254.85,254.39,254.39,2957.0,253.1075,253.4755,253.018,253.018,2957.0
2023-05-25 13:00:00,254.45,254.78,254.29,254.7,2974.0,253.0777,253.4059,252.9185,253.3263,2974.0
2023-05-25 13:05:00,254.61,254.96,254.57,254.87,1100.0,253.2368,253.5849,253.197,253.4954,1100.0
2023-05-25 13:10:00,254.78,254.78,254.63,254.77,2502.0,253.4059,253.4059,253.2567,253.3959,2502.0
2023-05-25 13:15:00,254.74,254.99,254.66,254.99,3362.0,253.3661,253.6148,253.2865,253.6148,3362.0
2023-05-25 13:20:00,255.0,255.03,254.66,254.72,1700.0,253.6247,253.6545,253.2865,253.3462,1700.0
2023-05-25 13:25:00,254.71,254.98,254.66,254.96,2924.0,253.3363,253.6048,253.2865,253.5849,2924.0
2023-05-25 13:30:00,254.96,255.06,254.66,254.68,4099.0,253.5849,253.6844,253.2865,253.3064,4099.0
2023-05-25 13:35:00,254.53,254.7,254.52,254.64,2319.0,253.1572,253.3263,253.1473,253.2666,2319.0
2023-05-25 13:40:00,254.67,254.75,254.35,254.64,5345.0,253.2965,253.376,252.9782,253.2666,5345.0
2023-05-25 13:45:00,254.49,254.68,254.48,254.68,1100.0,253.1174,253.3064,253.1075,253.3064,1100.0
2023-05-25 13:50:00,254.75,254.97,254.64,254.67,1922.0,253.376,253.5949,253.2666,253.2965,1922.0
2023-05-25 13:55:00,254.68,254.69,254.4,254.49,2191.0,253.3064,253.3164,253.0279,253.1174,2191.0
2023-05-25 14:00:00,254.49,254.85,254.49,254.49,2807.0,253.1174,253.4755,253.1174,253.1174,2807.0
2023-05-25 14:05:00,254.34,254.44,253.5,253.57,4746.0,252.9683,253.0677,252.1328,252.2024,4746.0
2023-05-25 14:10:00,253.63,253.98,253.61,253.95,4864.0,252.2621,252.6102,252.2422,252.5804,4864.0
2023-05-25 14:15:00,253.99,254.22,253.99,254.14,3292.0,252.6201,252.8489,252.6201,252.7693,3292.0
2023-05-25 14:20:00,254.2,254.21,253.98,254.06,1700.0,252.829,252.839,252.6102,252.6898,1700.0
2023-05-25 14:25:00,253.94,254.14,253.94,254.0,1291.0,252.5704,252.7693,252.5704,252.6301,1291.0
2023-05-25 14:30:00,253.76,253.76,253.14,253.31,7261.0,252.3914,252.3914,251.7747,251.9438,7261.0
2023-05-25 14:35:00,253.21,253.22,252.98,253.15,4437.0,251.8444,251.8543,251.6156,251.7847,4437.0
2023-05-25 14:40:00,253.18,253.2,252.83,253.0,4014.0,251.8145,251.8344,251.4664,251.6355,4014.0
2023-05-25 14:45:00,252.89,252.96,252.53,252.58,4408.0,251.5261,251.5957,251.168,251.2177,4408.0
2023-05-25 14:50:00,252.54,252.55,252.23,252.29,5879.0,251.178,251.1879,250.8696,250.9293,5879.0
2023-05-25 14:55:00,252.36,252.38,251.89,252.09,5000.0,250.9989,251.0188,250.5315,250.7304,5000.0
2023-05-25 15:00:00,252.12,252.49,251.85,252.49,4820.0,250.7602,251.1282,250.4917,251.1282,4820.0
2023-05-25 15:05:00,252.51,253.11,252.45,253.09,4365.0,251.1481,251.7449,251.0885,251.725,4365.0
2023-05-25 15:10:00,253.19,253.27,253.04,253.14,3716.0,251.8245,251.904,251.6753,251.7747,3716.0
2023-05-25 15:15:00,253.05,253.08,252.8,252.99,2000.0,251.6852,251.7151,251.4366,251.6255,2000.0
2023-05-25 15:20:00,252.91,253.04,252.88,252.9,6821.0,251.546,251.6753,251.5161,251.536,6821.0
2023-05-25 15:25:00,252.9,253.08,252.54,253.08,4626.0,251.536,251.7151,251.178,251.7151,4626.0
2023-05-25 15:30:00,253.06,253.35,252.72,252.85,4991.0,251.6952,251.9836,251.357,251.4863,4991.0
2023-05-25 15:35:00,252.99,253.28,252.77,252.99,4852.0,251.6255,251.914,251.4067,251.6255,4852.0
2023-05-25 15:40:00,253.19,253.4,253.03,253.2,4705.0,251.8245,252.0333,251.6653,251.8344,4705.0
2023-05-25 15:45:00,253.11,253.41,253.11,253.24,7800.0,251.7449,252.0433,251.7449,251.8742,7800.0
2023-05-25 15:50:00,253.19,253.45,253.03,253.19,16506.0,251.8245,252.0831,251.6653,251.8245,16506.0
2023-05-25 15:55:00,253.19,253.19,252.56,252.68,10035.0,251.8245,251.8245,251.1979,251.3172,10035.0
2023-05-26 09:30:00,252.92,253.69,252.78,253.06,37546.0,251.5559,252.3218,251.4167,251.6952,37546.0
2023-05-26 09:35:00,253.19,255.68,253.08,255.6,33875.0,251.8245,254.301,251.7151,254.2215,33875.0
2023-05-26 09:40:00,255.62,255.67,254.23,254.27,19076.0,254.2414,254.2911,252.8589,252.8986,19076.0
2023-05-26 09:45:00,254.33,255.36,253.86,254.91,14327.0,252.9583,253.9828,252.4908,253.5352,14327.0
2023-05-26 09:50:00,255.22,255.86,255.0,255.85,15001.0,253.8435,254.4801,253.6247,254.4701,15001.0
2023-05-26 09:55:00,255.84,255.86,254.92,255.59,13794.0,254.4602,254.4801,253.5451,254.2115,13794.0
2023-05-26 10:00:00,255.66,257.0,255.57,255.96,20997.0,254.2811,255.6139,254.1916,254.5795,20997.0
2023-05-26 10:05:00,255.89,255.97,254.86,255.43,14890.0,254.5099,254.5895,253.4855,254.0524,14890.0
2023-05-26 10:10:00,255.57,255.57,255.09,255.23,6385.0,254.1916,254.1916,253.7142,253.8535,6385.0
2023-05-26 10:15:00,255.3,255.96,255.29,255.78,6673.0,253.9231,254.5795,253.9131,254.4005,6673.0
2023-05-26 10:20:00,255.78,256.2,255.78,256.19,11164.0,254.4005,254.8182,254.4005,254.8083,11164.0
2023-05-26 10:25:00,256.25,256.81,256.17,256.7,8064.0,254.868,255.4249,254.7884,255.3155,8064.0
2023-05-26 10:30:00,256.72,257.32,256.7,257.31,9007.0,255.3354,255.9322,255.3155,255.9222,9007.0
2023-05-26 10:35:00,257.36,258.32,257.36,258.15,14500.0,255.972,256.9268,255.972,256.7577,14500.0
2023-05-26 10:40:00,258.23,258.32,257.84,257.86,11781.0,256.8373,256.9268,256.4494,256.4693,11781.0
2023-05-26 10:45:00,257.9,258.37,257.67,258.13,9886.0,256.5091,256.9765,256.2803,256.7378,9886.0
2023-05-26 10:50:00,258.13,258.26,257.68,257.82,9400.0,256.7378,256.8671,256.2902,256.4295,9400.0
2023-05-26 10:55:00,257.89,258.02,256.93,256.95,13227.0,256.4991,256.6284,255.5443,255.5642,13227.0
2023-05-26 11:00:00,257.09,257.7,257.09,257.49,10743.0,255.7034,256.3101,255.7034,256.1013,10743.0
2023-05-26 11:05:00,257.62,257.99,257.25,257.25,10629.0,256.2306,256.5986,255.8626,255.8626,10629.0
2023-05-26 11:10:00,257.3,257.47,256.87,257.47,11352.0,255.9123,256.0814,255.4846,256.0814,11352.0
2023-05-26 11:15:00,257.58,258.19,257.58,258.1,11980.0,256.1908,256.7975,256.1908,256.708,11980.0
2023-05-26 11:20:00,258.16,258.19,257.32,257.62,5848.0,256.7677,256.7975,255.9322,256.2306,5848.0
2023-05-26 11:25:00,257.59,257.93,257.36,257.87,17125.0,256.2007,256.5389,255.972,256.4792,17125.0
2023-05-26 11:30:00,257.99,258.05,257.85,257.92,9072.0,256.5986,256.6582,256.4593,256.5289,9072.0
2023-05-26 11:35:00,257.95,258.21,257.88,258.17,6492.0,256.5588,256.8174,256.4892,256.7776,6492.0
2023-05-26 11:40:00,258.24,258.49,258.08,258.35,6542.0,256.8472,257.0959,256.6881,256.9566,6542.0
2023-05-26 11:45:00,258.32,258.78,258.21,258.58,5451.0,256.9268,257.3843,256.8174,257.1854,5451.0
2023-05-26 11:50:00,258.6,259.3,258.57,259.22,11874.0,257.2053,257.9015,257.1754,257.8219,11874.0
2023-05-26 11:55:00,259.2,259.26,258.9,259.04,4881.0,257.802,257.8617,257.5037,257.6429,4881.0
2023-05-26 12:00:00,258.97,258.97,258.63,258.71,4968.0,257.5733,257.5733,257.2351,257.3147,4968.0
2023-05-26 12:05:00,258.62,258.62,258.36,258.36,2804.0,257.2252,257.2252,256.9666,256.9666,2804.0
2023-05-26 12:10:00,258.3,258.52,258.3,258.52,3700.0,256.9069,257.1257,256.9069,257.1257,3700.0
2023-05-26 12:15:00,258.57,258.85,258.57,258.69,2384.0,257.1754,257.4539,257.1754,257.2948,2384.0
2023-05-26 12:20:00,258.5,258.92,258.47,258.68,3249.0,257.1058,257.5236,257.076,257.2848,3249.0
2023-05-26 12:25:00,258.64,258.75,258.48,258.63,9495.0,257.2451,257.3545,257.0859,257.2351,9495.0
2023-05-26 12:30:00,258.55,258.65,258.32,258.54,3500.0,257.1556,257.255,256.9268,257.1456,3500.0
2023-05-26 12:35:00,258.67,259.12,258.59,259.12,4923.0,257.2749,257.7225,257.1953,257.7225,4923.0
2023-05-26 12:40:00,259.07,259.18,258.91,259.14,4197.0,257.6727,257.7822,257.5136,257.7424,4197.0
2023-05-26 12:45:00,259.18,259.6,259.18,259.55,6834.0,257.7822,258.1999,257.7822,258.1502,6834.0
2023-05-26 12:50:00,259.59,259.59,259.16,259.23,4519.0,258.1899,258.1899,257.7623,257.8319,4519.0
2023-05-26 12:55:00,259.25,259.39,259.22,259.24,3300.0,257.8518,257.991,257.8219,257.8418,3300.0
2023-05-26 13:00:00,259.3,259.78,259.25,259.69,5511.0,257.9015,258.3789,257.8518,258.2894,5511.0
2023-05-26 13:05:00,259.79,259.82,259.1,259.19,7708.0,258.3889,258.4187,257.7026,257.7921,7708.0
2023-05-26 13:10:00,259.21,259.56,259.17,259.54,7353.0,257.812,258.1601,257.7722,258.1402,7353.0
2023-05-26 13:15:00,259.55,259.55,259.05,259.3,5100.0,258.1502,258.1502,257.6529,257.9015,5100.0
2023-05-26 13:20:00,259.4,259.43,259.16,259.16,5925.0,258.001,258.0308,257.7623,257.7623,5925.0
2023-05-26 13:25:00,259.17,259.18,258.74,259.08,5334.0,257.7722,257.7822,257.3445,257.6827,5334.0
2023-05-26 13:30:00,259.08,259.17,258.86,258.86,5171.0,257.6827,257.7722,257.4639,257.4639,5171.0
2023-05-26 13:35:00,258.87,259.07,258.69,259.07,4600.0,257.4738,257.6727,257.2948,257.6727,4600.0
2023-05-26 13:40:00,259.06,259.06,258.6,258.7,5852.0,257.6628,257.6628,257.2053,257.3047,5852.0
2023-05-26 13:45:00,258.55,259.08,258.55,259.08,5381.0,257.1556,257.6827,257.1556,257.6827,5381.0
2023-05-26 13:50:00,259.08,259.15,258.98,258.98,3900.0,257.6827,257.7523,257.5832,257.5832,3900.0
2023-05-26 13:55:00,259.07,259.36,259.05,259.26,4100.0,257.6727,257.9612,257.6529,257.8617,4100.0
2023-05-26 14:00:00,259.26,259.32,259.11,259.17,5700.0,257.8617,257.9214,257.7125,257.7722,5700.0
2023-05-26 14:05:00,259.14,259.23,259.03,259.17,4550.0,257.7424,257.8319,257.633,257.7722,4550.0
2023-05-26 14:10:00,259.24,259.82,259.22,259.65,8486.0,257.8418,258.4187,257.8219,258.2496,8486.0
2023-05-26 14:15:00,259.65,260.29,259.61,259.99,12098.0,258.2496,258.8862,258.2098,258.5878,12098.0
2023-05-26 14:20:00,260.06,260.44,259.95,260.43,5661.0,258.6574,259.0354,258.548,259.0254,5661.0
2023-05-26 14:25:00,260.47,260.65,260.33,260.62,13722.0,259.0652,259.2442,258.926,259.2144,13722.0
2023-05-26 14:30:00,260.69,261.0,260.6,260.97,8871.0,259.284,259.5923,259.1945,259.5625,8871.0
2023-05-26 14:35:00,261.1,261.12,260.84,260.96,6306.0,259.6918,259.7117,259.4332,259.5526,6306.0
2023-05-26 14:40:00,260.97,261.2,260.79,261.13,7630.0,259.5625,259.7913,259.3835,259.7216,7630.0
2023-05-26 14:45:00,261.14,261.49,261.13,261.49,5838.0,259.7316,260.0797,259.7216,260.0797,5838.0
2023-05-26 14:50:00,261.48,261.7,261.45,261.7,8641.0,260.0697,260.2886,260.0399,260.2886,8641.0
2023-05-26 14:55:00,261.7,261.76,261.34,261.55,16032.0,260.2886,260.3482,259.9305,260.1394,16032.0
2023-05-26 15:00:00,261.57,262.14,261.57,261.99,14575.0,260.1593,260.7262,260.1593,260.577,14575.0
2023-05-26 15:05:00,261.91,262.05,261.77,262.05,15249.0,260.4974,260.6367,260.3582,260.6367,15249.0
2023-05-26 15:10:00,262.07,262.29,261.81,261.89,10398.0,260.6566,260.8754,260.398,260.4775,10398.0
2023-05-26 15:15:00,261.93,262.03,261.85,261.85,10719.0,260.5173,260.6168,260.4378,260.4378,10719.0
2023-05-26 15:20:00,261.84,261.87,261.52,261.58,11738.0,260.4278,260.4576,260.1095,260.1692,11738.0
2023-05-26 15:25:00,261.6,261.86,261.56,261.66,14681.0,260.1891,260.4477,260.1493,260.2488,14681.0
2023-05-26 15:30:00,261.71,261.78,261.27,261.48,13992.0,260.2985,260.3681,259.8609,260.0697,13992.0
2023-05-26 15:35:00,261.59,261.63,261.3,261.36,13910.0,260.1792,260.2189,259.8907,259.9504,13910.0
2023-05-26 15:40:00,261.35,261.99,261.3,261.99,16593.0,259.9404,260.577,259.8907,260.577,16593.0
2023-05-26 15:45:00,261.98,262.12,261.85,262.09,21405.0,260.5671,260.7063,260.4378,260.6765,21405.0
2023-05-26 15:50:00,262.1,262.17,261.87,262.09,40013.0,260.6864,260.756,260.4576,260.6765,40013.0
2023-05-26 15:55:00,262.17,262.23,261.94,262.02,19299.0,260.756,260.8157,260.5273,260.6068,19299.0
2023-05-30 09:30:00,265.25,266.21,262.81,264.76,50685.0,263.8194,264.7742,261.3926,263.3321,50685.0
2023-05-30 09:35:00,264.64,268.6,264.53,268.47,66743.0,263.2127,267.1513,263.1033,267.022,66743.0
2023-05-30 09:40:00,268.49,268.6,265.7,265.7,21743.0,267.0419,267.1513,264.267,264.267,21743.0
2023-05-30 09:45:00,265.85,266.62,265.13,265.76,12429.0,264.4162,265.182,263.7001,264.3267,12429.0
2023-05-30 09:50:00,265.83,265.83,263.41,263.64,18992.0,264.3963,264.3963,261.9893,262.2181,18992.0
2023-05-30 09:55:00,263.72,265.56,263.0,264.87,32388.0,262.2977,264.1277,261.5816,263.4415,32388.0
2023-05-30 10:00:00,265.18,265.18,264.32,264.97,15020.0,263.7498,263.7498,262.8944,263.5409,15020.0
2023-05-30 10:05:00,264.98,266.25,264.91,266.16,12491.0,263.5509,264.814,263.4812,264.7245,12491.0
2023-05-30 10:10:00,266.06,266.77,266.06,266.17,19826.0,264.625,265.3312,264.625,264.7345,19826.0
2023-05-30 10:15:00,266.17,266.17,264.86,265.27,9456.0,264.7345,264.7345,263.4315,263.8393,9456.0
2023-05-30 10:20:00,265.22,266.03,265.18,265.73,11986.0,263.7896,264.5952,263.7498,264.2968,11986.0
2023-05-30 10:25:00,265.91,265.95,264.83,265.03,8084.0,264.4759,264.5156,263.4017,263.6006,8084.0
2023-05-30 10:30:00,264.99,265.29,264.89,265.01,8120.0,263.5608,263.8592,263.4614,263.5807,8120.0
2023-05-30 10:35:00,265.04,265.31,264.81,265.11,7456.0,263.6105,263.8791,263.3818,263.6802,7456.0
2023-05-30 10:40:00,265.06,265.06,264.45,264.65,6082.0,263.6304,263.6304,263.0237,263.2227,6082.0
2023-05-30 10:45:00,264.7,265.47,264.56,265.47,8765.0,263.2724,264.0382,263.1331,264.0382,8765.0
2023-05-30 10:50:00,265.26,265.48,265.13,265.2,6859.0,263.8294,264.0482,263.7001,263.7697,6859.0
2023-05-30 10:55:00,265.41,265.85,265.17,265.5,9706.0,263.9786,264.4162,263.7398,264.0681,9706.0
2023-05-30 11:00:00,265.45,265.78,265.3,265.67,7223.0,264.0183,264.3466,263.8691,264.2372,7223.0
2023-05-30 11:05:00,265.66,265.66,265.22,265.59,7672.0,264.2272,264.2272,263.7896,264.1576,7672.0
2023-05-30 11:10:00,265.35,265.69,265.35,265.54,4642.0,263.9189,264.257,263.9189,264.1079,4642.0
2023-05-30 11:15:00,265.57,265.83,265.33,265.83,5810.0,264.1377,264.3963,263.899,264.3963,5810.0
2023-05-30 11:20:00,265.59,265.59,264.59,264.63,4158.0,264.1576,264.1576,263.163,263.2028,4158.0
2023-05-30 11:25:00,264.47,264.86,264.25,264.82,3245.0,263.0436,263.4315,262.8248,263.3917,3245.0
2023-05-30 11:30:00,264.86,265.15,264.68,264.94,4711.0,263.4315,263.72,263.2525,263.5111,4711.0
2023-05-30 11:35:00,264.7,265.59,264.5,265.56,4388.0,263.2724,264.1576,263.0735,264.1277,4388.0
2023-05-30 11:40:00,265.65,265.65,265.23,265.23,2200.0,264.2173,264.2173,263.7995,263.7995,2200.0
2023-05-30 11:45:00,265.21,265.43,265.21,265.29,3004.0,263.7796,263.9984,263.7796,263.8592,3004.0
2023-05-30 11:50:00,265.41,266.54,265.22,266.47,4420.0,263.9786,265.1025,263.7896,265.0328,4420.0
2023-05-30 11:55:00,266.02,266.66,265.76,265.96,6482.0,264.5853,265.2218,264.3267,264.5256,6482.0
2023-05-30 12:00:00,265.89,266.45,265.77,265.92,3674.0,264.456,265.0129,264.3366,264.4858,3674.0
2023-05-30 12:05:00,265.92,266.24,265.58,265.71,4501.0,264.4858,264.8041,264.1476,264.2769,4501.0
2023-05-30 12:10:00,265.64,266.47,265.57,266.42,14093.0,264.2073,265.0328,264.1377,264.9831,14093.0
2023-05-30 12:15:00,266.25,266.83,266.19,266.83,11497.0,264.814,265.3909,264.7543,265.3909,11497.0
2023-05-30 12:20:00,266.78,267.0,266.41,266.66,5365.0,265.3412,265.56,264.9732,265.2218,5365.0
2023-05-30 12:25:00,266.71,266.73,265.64,265.77,6046.0,265.2715,265.2914,264.2073,264.3366,6046.0
2023-05-30 12:30:00,265.54,265.54,265.17,265.17,3933.0,264.1079,264.1079,263.7398,263.7398,3933.0
2023-05-30 12:35:00,265.18,265.23,264.71,264.71,4885.0,263.7498,263.7995,263.2823,263.2823,4885.0
2023-05-30 12:40:00,264.78,264.78,264.54,264.77,3423.0,263.352,263.352,263.1132,263.342,3423.0
2023-05-30 12:45:00,264.76,265.12,264.76,264.93,10009.0,263.3321,263.6901,263.3321,263.5011,10009.0
2023-05-30 12:50:00,265.0,265.3,265.0,265.22,9128.0,263.5708,263.8691,263.5708,263.7896,9128.0
2023-05-30 12:55:00,265.19,265.8,265.19,265.8,4014.0,263.7597,264.3664,263.7597,264.3664,4014.0
2023-05-30 13:00:00,265.82,265.92,265.47,265.51,4368.0,264.3863,264.4858,264.0382,264.078,4368.0
2023-05-30 13:05:00,265.51,265.51,265.0,265.18,6078.0,264.078,264.078,263.5708,263.7498,6078.0
2023-05-30 13:10:00,265.1,265.32,264.67,264.75,4109.0,263.6702,263.889,263.2425,263.3221,4109.0
2023-05-30 13:15:00,264.66,264.82,264.56,264.67,2857.0,263.2326,263.3917,263.1331,263.2425,2857.0
2023-05-30 13:20:00,264.58,264.58,264.26,264.44,3419.0,263.153,263.153,262.8348,263.0138,3419.0
2023-05-30 13:25:00,264.44,264.56,264.01,264.29,2750.0,263.0138,263.1331,262.5861,262.8646,2750.0
2023-05-30 13:30:00,264.15,264.26,263.93,263.95,5416.0,262.7253,262.8348,262.5065,262.5264,5416.0
2023-05-30 13:35:00,263.95,263.99,263.23,263.23,5132.0,262.5264,262.5662,261.8103,261.8103,5132.0
2023-05-30 13:40:00,263.29,263.42,263.08,263.09,3318.0,261.87,261.9993,261.6611,261.6711,3318.0
2023-05-30 13:45:00,263.12,263.12,262.73,262.97,4207.0,261.7009,261.7009,261.313,261.5517,4207.0
2023-05-30 13:50:00,262.98,262.98,262.32,262.34,2300.0,261.5617,261.5617,260.9052,260.9251,2300.0
2023-05-30 13:55:00,262.32,262.4,261.85,261.85,4256.0,260.9052,260.9848,260.4378,260.4378,4256.0
2023-05-30 14:00:00,261.96,262.13,261.29,261.39,6659.0,260.5472,260.7162,259.8808,259.9802,6659.0
2023-05-30 14:05:00,261.38,261.65,261.38,261.42,6828.0,259.9703,260.2388,259.9703,260.0101,6828.0
2023-05-30 14:10:00,261.42,261.88,261.42,261.77,3703.0,260.0101,260.4676,260.0101,260.3582,3703.0
2023-05-30 14:15:00,261.73,262.36,261.7,262.35,2500.0,260.3184,260.945,260.2886,260.9351,2500.0
2023-05-30 14:20:00,262.22,263.07,262.22,263.06,5125.0,260.8058,261.6512,260.8058,261.6412,5125.0
2023-05-30 14:25:00,263.04,263.23,262.91,263.23,5856.0,261.6213,261.8103,261.492,261.8103,5856.0
2023-05-30 14:30:00,263.19,263.67,263.19,263.63,3399.0,261.7705,262.2479,261.7705,262.2082,3399.0
2023-05-30 14:35:00,263.44,264.1,263.44,263.98,5325.0,262.0192,262.6756,262.0192,262.5563,5325.0
2023-05-30 14:40:00,264.05,264.38,264.04,264.31,4117.0,262.6259,262.9541,262.6159,262.8845,4117.0
2023-05-30 14:45:00,264.35,264.35,264.09,264.18,4632.0,262.9243,262.9243,262.6657,262.7552,4632.0
2023-05-30 14:50:00,264.22,264.22,263.97,263.97,4441.0,262.795,262.795,262.5463,262.5463,4441.0
2023-05-30 14:55:00,264.03,264.09,263.68,263.73,4464.0,262.606,262.6657,262.2579,262.3076,4464.0
2023-05-30 15:00:00,263.75,264.0,263.59,263.9,4556.0,262.3275,262.5762,262.1684,262.4767,4556.0
2023-05-30 15:05:00,263.77,263.91,263.64,263.64,2200.0,262.3474,262.4866,262.2181,262.2181,2200.0
2023-05-30 15:10:00,263.66,263.68,263.31,263.42,3600.0,262.238,262.2579,261.8899,261.9993,3600.0
2023-05-30 15:15:00,263.38,263.38,263.03,263.08,4593.0,261.9595,261.9595,261.6114,261.6611,4593.0
2023-05-30 15:20:00,263.15,263.37,262.98,262.98,5249.0,261.7307,261.9496,261.5617,261.5617,5249.0
2023-05-30 15:25:00,262.99,263.17,262.94,263.01,5196.0,261.5716,261.7506,261.5219,261.5915,5196.0
2023-05-30 15:30:00,263.04,263.24,263.03,263.09,6162.0,261.6213,261.8203,261.6114,261.6711,6162.0
2023-05-30 15:35:00,263.11,263.11,262.74,262.75,4267.0,261.691,261.691,261.323,261.3329,4267.0
2023-05-30 15:40:00,262.73,262.78,262.47,262.48,7338.0,261.313,261.3627,261.0544,261.0644,7338.0
2023-05-30 15:45:00,262.57,262.8,262.15,262.24,9909.0,261.1539,261.3826,260.7361,260.8256,9909.0
2023-05-30 15:50:00,262.32,262.46,261.86,262.19,9435.0,260.9052,261.0445,260.4477,260.7759,9435.0
2023-05-30 15:55:00,262.17,262.75,261.96,262.55,21636.0,260.756,261.3329,260.5472,261.134,21636.0
2023-05-31 09:30:00,260.06,260.66,259.38,259.46,34637.0,258.6574,259.2542,257.9811,258.0606,34637.0
2023-05-31 09:35:00,259.37,260.62,258.52,260.62,17530.0,257.9711,259.2144,257.1257,259.2144,17530.0
2023-05-31 09:40:00,261.0,262.12,261.0,262.12,20277.0,259.5923,260.7063,259.5923,260.7063,20277.0
2023-05-31 09:45:00,262.11,263.38,262.11,262.6,11662.0,260.6964,261.9595,260.6964,261.1837,11662.0
2023-05-31 09:50:00,262.52,262.67,262.06,262.61,9664.0,261.1041,261.2533,260.6466,261.1937,9664.0
2023-05-31 09:55:00,262.54,262.71,262.02,262.05,7120.0,261.124,261.2931,260.6068,260.6367,7120.0
2023-05-31 10:00:00,262.07,263.91,262.02,263.6,12972.0,260.6566,262.4866,260.6068,262.1783,12972.0
2023-05-31 10:05:00,263.7,263.92,262.75,263.21,14049.0,262.2778,262.4966,261.3329,261.7904,14049.0
2023-05-31 10:10:00,263.13,263.18,262.2,262.22,12340.0,261.7108,261.7606,260.7859,260.8058,12340.0
2023-05-31 10:15:00,262.3,262.83,261.65,261.92,9112.0,260.8853,261.4125,260.2388,260.5074,9112.0
2023-05-31 10:20:00,261.99,262.11,261.8,261.85,7956.0,260.577,260.6964,260.388,260.4378,7956.0
2023-05-31 10:25:00,261.71,261.91,261.45,261.76,9917.0,260.2985,260.4974,260.0399,260.3482,9917.0
2023-05-31 10:30:00,261.75,262.95,261.75,262.7,15344.0,260.3383,261.5318,260.3383,261.2832,15344.0
2023-05-31 10:35:00,262.73,263.33,262.73,263.04,8614.0,261.313,261.9098,261.313,261.6213,8614.0
2023-05-31 10:40:00,262.91,263.22,262.56,262.63,4554.0,261.492,261.8004,261.1439,261.2135,4554.0
2023-05-31 10:45:00,262.59,263.13,262.54,263.13,2600.0,261.1738,261.7108,261.124,261.7108,2600.0
2023-05-31 10:50:00,263.07,263.5,263.07,263.43,2300.0,261.6512,262.0789,261.6512,262.0092,2300.0
2023-05-31 10:55:00,263.5,263.92,263.09,263.29,5908.0,262.0789,262.4966,261.6711,261.87,5908.0
2023-05-31 11:00:00,263.24,263.55,263.16,263.27,7968.0,261.8203,262.1286,261.7407,261.8501,7968.0
2023-05-31 11:05:00,263.23,263.3,262.91,263.25,5505.0,261.8103,261.8799,261.492,261.8302,5505.0
2023-05-31 11:10:00,263.32,264.04,263.32,263.62,10458.0,261.8998,262.6159,261.8998,262.1982,10458.0
2023-05-31 11:15:00,263.54,264.05,263.17,263.18,7994.0,262.1186,262.6259,261.7506,261.7606,7994.0
2023-05-31 11:20:00,262.99,263.41,262.66,263.03,8106.0,261.5716,261.9893,261.2434,261.6114,8106.0
2023-05-31 11:25:00,263.02,263.06,262.38,262.4,7427.0,261.6014,261.6412,260.9649,260.9848,7427.0
2023-05-31 11:30:00,262.39,262.51,262.24,262.46,8003.0,260.9748,261.0942,260.8256,261.0445,8003.0
2023-05-31 11:35:00,262.48,262.7,262.31,262.34,4317.0,261.0644,261.2832,260.8953,260.9251,4317.0
2023-05-31 11:40:00,262.39,262.65,262.32,262.39,3497.0,260.9748,261.2334,260.9052,260.9748,3497.0
2023-05-31 11:45:00,262.4,262.53,262.06,262.46,6778.0,260.9848,261.1141,260.6466,261.0445,6778.0
2023-05-31 11:50:00,262.5,262.85,262.3,262.67,6382.0,261.0842,261.4324,260.8853,261.2533,6382.0
2023-05-31 11:55:00,262.66,262.83,262.42,262.44,3834.0,261.2434,261.4125,261.0047,261.0246,3834.0
2023-05-31 12:00:00,262.57,262.81,262.52,262.81,3963.0,261.1539,261.3926,261.1041,261.3926,3963.0
2023-05-31 12:05:00,262.59,262.6,262.25,262.42,2609.0,261.1738,261.1837,260.8356,261.0047,2609.0
2023-05-31 12:10:00,262.53,262.65,262.45,262.63,1400.0,261.1141,261.2334,261.0345,261.2135,1400.0
2023-05-31 12:15:00,262.25,262.31,261.9,261.9,3400.0,260.8356,260.8953,260.4875,260.4875,3400.0
2023-05-31 12:20:00,261.98,262.01,261.54,261.73,17226.0,260.5671,260.5969,260.1294,260.3184,17226.0
2023-05-31 12:25:00,261.68,261.92,261.56,261.65,4438.0,260.2687,260.5074,260.1493,260.2388,4438.0
2023-05-31 12:30:00,261.67,262.07,261.52,261.99,3623.0,260.2587,260.6566,260.1095,260.577,3623.0
2023-05-31 12:35:00,261.92,262.09,261.55,261.55,1740.0,260.5074,260.6765,260.1394,260.1394,1740.0
2023-05-31 12:40:00,261.61,261.69,261.4,261.52,2200.0,260.199,260.2786,259.9902,260.1095,2200.0
2023-05-31 12:45:00,261.6,261.85,261.51,261.63,2808.0,260.1891,260.4378,260.0996,260.2189,2808.0
2023-05-31 12:50:00,261.57,261.63,261.15,261.52,5096.0,260.1593,260.2189,259.7415,260.1095,5096.0
2023-05-31 12:55:00,261.5,262.02,261.5,261.98,1354.0,260.0896,260.6068,260.0896,260.5671,1354.0
2023-05-31 13:00:00,262.05,262.2,261.93,262.2,2428.0,260.6367,260.7859,260.5173,260.7859,2428.0
2023-05-31 13:05:00,262.17,262.47,262.17,262.44,2610.0,260.756,261.0544,260.756,261.0246,2610.0
2023-05-31 13:10:00,262.49,262.49,262.27,262.31,3897.0,261.0743,261.0743,260.8555,260.8953,3897.0
2023-05-31 13:15:00,262.43,262.58,262.29,262.3,1870.0,261.0146,261.1638,260.8754,260.8853,1870.0
2023-05-31 13:20:00,262.21,262.65,262.21,262.57,1800.0,260.7958,261.2334,260.7958,261.1539,1800.0
2023-05-31 13:25:00,262.63,262.63,262.51,262.58,2800.0,261.2135,261.2135,261.0942,261.1638,2800.0
2023-05-31 13:30:00,262.87,262.92,262.76,262.87,1750.0,261.4523,261.502,261.3428,261.4523,1750.0
2023-05-31 13:35:00,263.04,263.44,262.85,263.4,3454.0,261.6213,262.0192,261.4324,261.9794,3454.0
2023-05-31 13:40:00,263.6,263.83,263.45,263.45,2715.0,262.1783,262.4071,262.0291,262.0291,2715.0
2023-05-31 13:45:00,263.49,263.6,263.22,263.26,6189.0,262.0689,262.1783,261.8004,261.8401,6189.0
2023-05-31 13:50:00,263.29,263.51,263.26,263.31,6588.0,261.87,262.0888,261.8401,261.8899,6588.0
2023-05-31 13:55:00,263.3,263.53,263.12,263.52,12136.0,261.8799,262.1087,261.7009,262.0987,12136.0
2023-05-31 14:00:00,263.43,263.43,263.08,263.26,3679.0,262.0092,262.0092,261.6611,261.8401,3679.0
2023-05-31 14:05:00,263.29,263.67,263.29,263.67,1990.0,261.87,262.2479,261.87,262.2479,1990.0
2023-05-31 14:10:00,263.76,263.76,263.64,263.69,5305.0,262.3375,262.3375,262.2181,262.2678,5305.0
2023-05-31 14:15:00,263.79,263.92,263.56,263.86,3958.0,262.3673,262.4966,262.1385,262.4369,3958.0
2023-05-31 14:20:00,263.83,263.83,263.43,263.43,1975.0,262.4071,262.4071,262.0092,262.0092,1975.0
2023-05-31 14:25:00,263.57,263.79,263.46,263.75,1699.0,262.1485,262.3673,262.0391,262.3275,1699.0
2023-05-31 14:30:00,263.73,263.79,263.47,263.47,3485.0,262.3076,262.3673,262.049,262.049,3485.0
2023-05-31 14:35:00,263.4,263.81,263.4,263.65,1100.0,261.9794,262.3872,261.9794,262.228,1100.0
2023-05-31 14:40:00,263.68,263.68,263.4,263.49,5362.0,262.2579,262.2579,261.9794,262.0689,5362.0
2023-05-31 14:45:00,263.57,263.61,263.06,263.18,4220.0,262.1485,262.1883,261.6412,261.7606,4220.0
2023-05-31 14:50:00,263.19,263.2,262.68,262.89,4449.0,261.7705,261.7805,261.2633,261.4721,4449.0
2023-05-31 14:55:00,263.02,263.31,263.02,263.06,1711.0,261.6014,261.8899,261.6014,261.6412,1711.0
2023-05-31 15:00:00,263.1,263.15,262.33,262.38,4779.0,261.681,261.7307,260.9152,260.9649,4779.0
2023-05-31 15:05:00,262.43,262.43,262.08,262.13,5876.0,261.0146,261.0146,260.6665,260.7162,5876.0
2023-05-31 15:10:00,262.18,262.21,261.92,262.18,7501.0,260.766,260.7958,260.5074,260.766,7501.0
2023-05-31 15:15:00,262.15,262.23,261.53,261.75,15526.0,260.7361,260.8157,260.1195,260.3383,15526.0
2023-05-31 15:20:00,261.73,262.77,261.73,262.63,6274.0,260.3184,261.3528,260.3184,261.2135,6274.0
2023-05-31 15:25:00,262.55,262.55,262.28,262.54,6711.0,261.134,261.134,260.8654,261.124,6711.0
2023-05-31 15:30:00,262.69,263.19,262.69,263.14,9421.0,261.2732,261.7705,261.2732,261.7208,9421.0
2023-05-31 15:35:00,263.21,263.68,263.15,263.49,11195.0,261.7904,262.2579,261.7307,262.0689,11195.0
2023-05-31 15:40:00,263.47,263.7,263.26,263.33,8565.0,262.049,262.2778,261.8401,261.9098,8565.0
2023-05-31 15:45:00,263.43,264.1,263.34,264.03,11544.0,262.0092,262.6756,261.9197,262.606,11544.0
2023-05-31 15:50:00,264.09,264.4,263.63,263.96,28646.0,262.6657,262.974,262.2082,262.5364,28646.0
2023-05-31 15:55:00,263.94,265.0,263.94,264.78,33950.0,262.5165,263.5708,262.5165,263.352,33950.0
2023-06-01 09:30:00,266.84,269.27,266.71,267.83,33111.0,265.4008,267.8177,265.2715,266.3855,33111.0
2023-06-01 09:35:00,267.8,269.33,267.38,269.33,17509.0,266.3557,267.8774,265.9379,267.8774,17509.0
2023-06-01 09:40:00,269.46,271.0,269.17,269.47,34717.0,268.0067,269.5384,267.7183,268.0167,34717.0
2023-06-01 09:45:00,269.49,269.58,267.97,268.46,15771.0,268.0365,268.1261,266.5247,267.0121,15771.0
2023-06-01 09:50:00,268.44,268.82,267.68,268.81,12712.0,266.9922,267.3702,266.2363,267.3602,12712.0
2023-06-01 09:55:00,268.89,269.5,268.74,268.74,14366.0,267.4398,268.0465,267.2906,267.2906,14366.0
2023-06-01 10:00:00,268.68,269.94,268.68,269.92,15241.0,267.2309,268.4841,267.2309,268.4642,15241.0
2023-06-01 10:05:00,269.96,270.65,269.81,270.04,23623.0,268.504,269.1903,268.3548,268.5836,23623.0
2023-06-01 10:10:00,270.06,271.55,270.06,270.82,21660.0,268.6035,270.0854,268.6035,269.3594,21660.0
2023-06-01 10:15:00,270.67,271.06,269.94,269.94,12071.0,269.2102,269.5981,268.4841,268.4841,12071.0
2023-06-01 10:20:00,269.96,270.1,269.43,269.78,15508.0,268.504,268.6433,267.9769,268.325,15508.0
2023-06-01 10:25:00,269.84,270.44,269.6,270.41,9000.0,268.3847,268.9814,268.146,268.9516,9000.0
2023-06-01 10:30:00,270.23,270.36,269.5,269.57,5861.0,268.7726,268.9019,268.0465,268.1161,5861.0
2023-06-01 10:35:00,269.64,270.51,269.58,270.45,5553.0,268.1857,269.051,268.1261,268.9914,5553.0
2023-06-01 10:40:00,270.68,271.18,270.68,271.07,5689.0,269.2201,269.7174,269.2201,269.608,5689.0
2023-06-01 10:45:00,271.27,271.87,270.98,271.87,14722.0,269.8069,270.4037,269.5185,270.4037,14722.0
2023-06-01 10:50:00,271.86,271.86,271.25,271.53,9189.0,270.3938,270.3938,269.7871,270.0655,9189.0
2023-06-01 10:55:00,271.59,271.59,270.63,270.63,7964.0,270.1252,270.1252,269.1704,269.1704,7964.0
2023-06-01 11:00:00,270.57,270.72,270.09,270.71,5883.0,269.1107,269.2599,268.6333,269.25,5883.0
2023-06-01 11:05:00,270.66,270.66,269.73,269.87,3825.0,269.2002,269.2002,268.2753,268.4145,3825.0
2023-06-01 11:10:00,269.74,270.47,269.7,270.44,5348.0,268.2852,269.0113,268.2454,268.9814,5348.0
2023-06-01 11:15:00,270.41,270.85,270.0,270.0,4396.0,268.9516,269.3892,268.5438,268.5438,4396.0
2023-06-01 11:20:00,269.99,270.05,269.22,269.45,9634.0,268.5339,268.5935,267.768,267.9968,9634.0
2023-06-01 11:25:00,269.46,269.46,268.71,268.9,6775.0,268.0067,268.0067,267.2608,267.4497,6775.0
2023-06-01 11:30:00,268.91,269.01,268.36,268.57,9056.0,267.4597,267.5591,266.9126,267.1215,9056.0
2023-06-01 11:35:00,268.71,268.88,268.54,268.55,8950.0,267.2608,267.4298,267.0917,267.1016,8950.0
2023-06-01 11:40:00,268.8,269.06,268.76,268.78,4256.0,267.3503,267.6089,267.3105,267.3304,4256.0
2023-06-01 11:45:00,268.7,269.93,268.42,269.64,11141.0,267.2508,268.4742,266.9723,268.1857,11141.0
2023-06-01 11:50:00,269.66,269.85,269.42,269.79,9482.0,268.2056,268.3946,267.9669,268.3349,9482.0
2023-06-01 11:55:00,269.84,270.31,269.43,270.1,20899.0,268.3847,268.8521,267.9769,268.6433,20899.0
2023-06-01 12:00:00,270.19,270.42,270.08,270.27,6048.0,268.7328,268.9615,268.6234,268.8123,6048.0
2023-06-01 12:05:00,270.25,270.27,269.95,270.25,8121.0,268.7924,268.8123,268.4941,268.7924,8121.0
2023-06-01 12:10:00,270.21,270.71,270.21,270.55,3292.0,268.7527,269.25,268.7527,269.0908,3292.0
2023-06-01 12:15:00,270.68,270.86,270.56,270.82,6756.0,269.2201,269.3992,269.1008,269.3594,6756.0
2023-06-01 12:20:00,270.74,271.25,270.64,271.25,10664.0,269.2798,269.7871,269.1803,269.7871,10664.0
2023-06-01 12:25:00,271.16,271.17,270.86,270.94,6580.0,269.6975,269.7075,269.3992,269.4787,6580.0
2023-06-01 12:30:00,270.85,271.04,270.81,270.81,3057.0,269.3892,269.5782,269.3494,269.3494,3057.0
2023-06-01 12:35:00,270.63,271.73,270.38,271.55,9871.0,269.1704,270.2645,268.9217,270.0854,9871.0
2023-06-01 12:40:00,271.62,271.73,271.31,271.54,8263.0,270.1551,270.2645,269.8467,270.0755,8263.0
2023-06-01 12:45:00,271.47,271.84,271.25,271.84,5278.0,270.0059,270.3739,269.7871,270.3739,5278.0
2023-06-01 12:50:00,271.84,272.1,271.52,272.1,15895.0,270.3739,270.6325,270.0556,270.6325,15895.0
2023-06-01 12:55:00,272.1,272.27,271.95,272.14,4403.0,270.6325,270.8016,270.4833,270.6723,4403.0
2023-06-01 13:00:00,272.28,272.42,272.03,272.05,5304.0,270.8115,270.9507,270.5628,270.5827,5304.0
2023-06-01 13:05:00,272.05,272.66,272.03,272.3,6440.0,270.5827,271.1895,270.5628,270.8314,6440.0
2023-06-01 13:10:00,272.29,272.55,272.29,272.51,4977.0,270.8214,271.08,270.8214,271.0403,4977.0
2023-06-01 13:15:00,272.5,272.65,272.21,272.24,3640.0,271.0303,271.1795,270.7419,270.7717,3640.0
2023-06-01 13:20:00,272.25,272.85,272.25,272.5,5526.0,270.7817,271.3784,270.7817,271.0303,5526.0
2023-06-01 13:25:00,272.32,272.34,272.07,272.09,4349.0,270.8513,270.8712,270.6026,270.6225,4349.0
2023-06-01 13:30:00,272.13,272.25,272.02,272.25,2900.0,270.6623,270.7817,270.5529,270.7817,2900.0
2023-06-01 13:35:00,272.65,273.0,272.65,272.83,4599.0,271.1795,271.5276,271.1795,271.3585,4599.0
2023-06-01 13:40:00,272.78,272.78,272.5,272.72,4503.0,271.3088,271.3088,271.0303,271.2491,4503.0
2023-06-01 13:45:00,272.7,272.93,272.58,272.93,5101.0,271.2292,271.458,271.1099,271.458,5101.0
2023-06-01 13:50:00,272.97,273.24,272.84,273.23,3768.0,271.4978,271.7663,271.3685,271.7564,3768.0
2023-06-01 13:55:00,273.24,273.58,273.18,273.48,4950.0,271.7663,272.1045,271.7066,272.005,4950.0
2023-06-01 14:00:00,273.47,273.51,273.17,273.2,5731.0,271.9951,272.0349,271.6967,271.7265,5731.0
2023-06-01 14:05:00,273.44,273.97,273.44,273.83,4963.0,271.9652,272.4924,271.9652,272.3531,4963.0
2023-06-01 14:10:00,273.77,273.85,273.34,273.34,5521.0,272.2935,272.373,271.8658,271.8658,5521.0
2023-06-01 14:15:00,273.5,273.83,273.23,273.23,4055.0,272.0249,272.3531,271.7564,271.7564,4055.0
2023-06-01 14:20:00,273.27,273.47,273.2,273.36,3848.0,271.7962,271.9951,271.7265,271.8857,3848.0
2023-06-01 14:25:00,273.28,273.4,272.97,273.25,3128.0,271.8061,271.9255,271.4978,271.7763,3128.0
2023-06-01 14:30:00,273.35,273.52,273.23,273.23,7019.0,271.8757,272.0448,271.7564,271.7564,7019.0
2023-06-01 14:35:00,273.26,273.61,273.26,273.3,4745.0,271.7862,272.1343,271.7862,271.826,4745.0
2023-06-01 14:40:00,273.25,273.45,273.24,273.34,4039.0,271.7763,271.9752,271.7663,271.8658,4039.0
2023-06-01 14:45:00,273.25,273.45,273.11,273.31,3631.0,271.7763,271.9752,271.637,271.8359,3631.0
2023-06-01 14:50:00,273.42,273.77,273.35,273.68,2475.0,271.9454,272.2935,271.8757,272.2039,2475.0
2023-06-01 14:55:00,273.69,273.69,273.39,273.39,5085.0,272.2139,272.2139,271.9155,271.9155,5085.0
2023-06-01 15:00:00,273.42,273.75,273.42,273.75,4585.0,271.9454,272.2736,271.9454,272.2736,4585.0
2023-06-01 15:05:00,273.77,273.78,273.52,273.55,8849.0,272.2935,272.3034,272.0448,272.0747,8849.0
2023-06-01 15:10:00,273.53,273.84,273.53,273.63,5223.0,272.0548,272.3631,272.0548,272.1542,5223.0
2023-06-01 15:15:00,273.67,273.7,273.35,273.35,8943.0,272.194,272.2238,271.8757,271.8757,8943.0
2023-06-01 15:20:00,273.34,273.4,272.7,272.7,9750.0,271.8658,271.9255,271.2292,271.2292,9750.0
2023-06-01 15:25:00,272.69,272.74,272.33,272.41,9525.0,271.2193,271.269,270.8612,270.9408,9525.0
2023-06-01 15:30:00,272.41,272.41,271.9,271.97,15064.0,270.9408,270.9408,270.4335,270.5032,15064.0
2023-06-01 15:35:00,271.89,272.0,271.37,271.55,16751.0,270.4236,270.533,269.9064,270.0854,16751.0
2023-06-01 15:40:00,271.54,271.56,271.23,271.42,14518.0,270.0755,270.0954,269.7672,269.9561,14518.0
2023-06-01 15:45:00,271.41,272.06,271.37,272.0,10735.0,269.9462,270.5927,269.9064,270.533,10735.0
2023-06-01 15:50:00,271.97,271.97,271.36,271.46,15903.0,270.5032,270.5032,269.8965,269.9959,15903.0
2023-06-01 15:55:00,271.48,272.57,271.48,272.54,10917.0,270.0158,271.0999,270.0158,271.0701,10917.0
2023-06-02 09:30:00,272.52,275.35,272.5,274.87,52275.0,271.0502,273.8649,271.0303,273.3875,52275.0
2023-06-02 09:35:00,274.98,275.03,273.7,274.24,12518.0,273.4969,273.5467,272.2238,272.7609,12518.0
2023-06-02 09:40:00,274.23,274.6,273.39,273.5,10311.0,272.751,273.119,271.9155,272.0249,10311.0
2023-06-02 09:45:00,273.46,273.78,272.36,272.46,27365.0,271.9851,272.3034,270.8911,270.9905,27365.0
2023-06-02 09:50:00,272.33,273.04,271.15,273.03,17572.0,270.8612,271.5674,269.6876,271.5575,17572.0
2023-06-02 09:55:00,273.41,273.46,271.44,271.62,9084.0,271.9354,271.9851,269.976,270.1551,9084.0
2023-06-02 10:00:00,271.71,272.42,271.4,272.32,6641.0,270.2446,270.9507,269.9362,270.8513,6641.0
2023-06-02 10:05:00,272.38,272.46,271.51,271.66,4398.0,270.911,270.9905,270.0457,270.1948,4398.0
2023-06-02 10:10:00,271.57,273.45,271.57,273.4,9962.0,270.1053,271.9752,270.1053,271.9255,9962.0
2023-06-02 10:15:00,273.23,273.43,272.94,273.3,4976.0,271.7564,271.9553,271.4679,271.826,4976.0
2023-06-02 10:20:00,273.43,273.43,272.39,272.39,5450.0,271.9553,271.9553,270.9209,270.9209,5450.0
2023-06-02 10:25:00,272.44,272.95,272.33,272.67,6514.0,270.9706,271.4779,270.8612,271.1994,6514.0
2023-06-02 10:30:00,272.73,273.17,272.41,272.54,4350.0,271.2591,271.6967,270.9408,271.0701,4350.0
2023-06-02 10:35:00,272.65,273.33,272.61,273.33,3314.0,271.1795,271.8558,271.1397,271.8558,3314.0
2023-06-02 10:40:00,273.38,273.57,273.19,273.55,2450.0,271.9056,272.0945,271.7166,272.0747,2450.0
2023-06-02 10:45:00,273.61,273.71,273.08,273.08,4624.0,272.1343,272.2338,271.6072,271.6072,4624.0
2023-06-02 10:50:00,272.85,273.69,272.8,273.69,4015.0,271.3784,272.2139,271.3287,272.2139,4015.0
2023-06-02 10:55:00,273.77,274.48,273.61,274.43,8418.0,272.2935,272.9996,272.1343,272.9499,8418.0
2023-06-02 11:00:00,274.48,274.6,274.1,274.1,18047.0,272.9996,273.119,272.6217,272.6217,18047.0
2023-06-02 11:05:00,274.12,274.12,273.49,273.6,3400.0,272.6416,272.6416,272.015,272.1244,3400.0
2023-06-02 11:10:00,273.76,273.93,273.68,273.89,2923.0,272.2835,272.4526,272.2039,272.4128,2923.0
2023-06-02 11:15:00,273.89,273.89,273.55,273.56,2985.0,272.4128,272.4128,272.0747,272.0846,2985.0
2023-06-02 11:20:00,273.57,274.01,273.53,273.69,3144.0,272.0945,272.5322,272.0548,272.2139,3144.0
2023-06-02 11:25:00,273.64,273.64,273.04,273.04,4873.0,272.1642,272.1642,271.5674,271.5674,4873.0
2023-06-02 11:30:00,273.09,273.63,273.09,273.24,3300.0,271.6171,272.1542,271.6171,271.7663,3300.0
2023-06-02 11:35:00,273.2,273.29,272.63,272.63,5680.0,271.7265,271.8161,271.1596,271.1596,5680.0
2023-06-02 11:40:00,272.63,273.32,272.63,273.15,1792.0,271.1596,271.8459,271.1596,271.6768,1792.0
2023-06-02 11:45:00,273.12,273.12,272.67,272.67,1200.0,271.647,271.647,271.1994,271.1994,1200.0
2023-06-02 11:50:00,272.46,272.95,272.31,272.95,3801.0,270.9905,271.4779,270.8413,271.4779,3801.0
2023-06-02 11:55:00,272.99,273.49,272.99,273.42,2187.0,271.5177,272.015,271.5177,271.9454,2187.0
2023-06-02 12:00:00,273.65,273.75,273.25,273.35,5576.0,272.1741,272.2736,271.7763,271.8757,5576.0
2023-06-02 12:05:00,273.22,273.24,272.87,273.06,3667.0,271.7464,271.7663,271.3983,271.5873,3667.0
2023-06-02 12:10:00,273.03,273.24,272.97,273.03,2195.0,271.5575,271.7663,271.4978,271.5575,2195.0
2023-06-02 12:15:00,272.99,273.09,272.83,273.0,3772.0,271.5177,271.6171,271.3585,271.5276,3772.0
2023-06-02 12:20:00,273.06,273.36,273.06,273.36,1400.0,271.5873,271.8857,271.5873,271.8857,1400.0
2023-06-02 12:25:00,273.38,273.48,272.98,273.04,2751.0,271.9056,272.005,271.5077,271.5674,2751.0
2023-06-02 12:30:00,273.18,273.49,273.09,273.49,1500.0,271.7066,272.015,271.6171,272.015,1500.0
2023-06-02 12:35:00,273.55,273.84,273.5,273.79,1100.0,272.0747,272.3631,272.0249,272.3134,1100.0
2023-06-02 12:40:00,273.75,273.96,273.68,273.94,1000.0,272.2736,272.4824,272.2039,272.4625,1000.0
2023-06-02 12:45:00,273.95,274.31,273.95,274.23,1300.0,272.4725,272.8306,272.4725,272.751,1300.0
2023-06-02 12:50:00,274.15,274.35,274.03,274.26,3600.0,272.6714,272.8703,272.5521,272.7808,3600.0
2023-06-02 12:55:00,274.2,274.2,274.05,274.17,1044.0,272.7211,272.7211,272.572,272.6913,1044.0
2023-06-02 13:00:00,274.24,274.28,273.82,274.03,3141.0,272.7609,272.8007,272.3432,272.5521,3141.0
2023-06-02 13:05:00,274.08,274.49,274.08,274.38,5659.0,272.6018,273.0096,272.6018,272.9002,5659.0
2023-06-02 13:10:00,274.38,274.39,274.09,274.15,2500.0,272.9002,272.9101,272.6117,272.6714,2500.0
2023-06-02 13:15:00,274.15,274.15,273.73,273.73,3200.0,272.6714,272.6714,272.2537,272.2537,3200.0
2023-06-02 13:20:00,273.75,274.05,273.75,274.01,3736.0,272.2736,272.572,272.2736,272.5322,3736.0
2023-06-02 13:25:00,274.13,274.31,274.13,274.19,5284.0,272.6515,272.8306,272.6515,272.7112,5284.0
2023-06-02 13:30:00,274.19,274.23,273.8,274.15,3859.0,272.7112,272.751,272.3233,272.6714,3859.0
2023-06-02 13:35:00,274.18,274.46,274.12,274.41,5540.0,272.7013,272.9797,272.6416,272.93,5540.0
2023-06-02 13:40:00,274.41,274.41,274.16,274.23,2854.0,272.93,272.93,272.6814,272.751,2854.0
2023-06-02 13:45:00,274.18,274.23,274.04,274.05,2000.0,272.7013,272.751,272.562,272.572,2000.0
2023-06-02 13:50:00,274.01,274.11,273.92,274.04,1910.0,272.5322,272.6316,272.4427,272.562,1910.0
2023-06-02 13:55:00,274.06,274.18,273.9,273.92,3200.0,272.5819,272.7013,272.4228,272.4427,3200.0
2023-06-02 14:00:00,274.04,274.13,273.92,273.99,1100.0,272.562,272.6515,272.4427,272.5123,1100.0
2023-06-02 14:05:00,273.76,273.76,273.24,273.39,2990.0,272.2835,272.2835,271.7663,271.9155,2990.0
2023-06-02 14:10:00,273.45,273.45,272.97,273.0,2480.0,271.9752,271.9752,271.4978,271.5276,2480.0
2023-06-02 14:15:00,273.05,273.19,272.94,273.0,3956.0,271.5773,271.7166,271.4679,271.5276,3956.0
2023-06-02 14:20:00,273.0,273.12,272.92,273.1,6884.0,271.5276,271.647,271.448,271.6271,6884.0
2023-06-02 14:25:00,273.14,273.16,272.57,272.95,2889.0,271.6669,271.6868,271.0999,271.4779,2889.0
2023-06-02 14:30:00,272.96,273.48,272.89,273.48,3900.0,271.4878,272.005,271.4182,272.005,3900.0
2023-06-02 14:35:00,273.46,273.91,273.44,273.6,9191.0,271.9851,272.4327,271.9652,272.1244,9191.0
2023-06-02 14:40:00,273.69,273.77,273.41,273.41,2112.0,272.2139,272.2935,271.9354,271.9354,2112.0
2023-06-02 14:45:00,273.53,273.84,273.53,273.84,1800.0,272.0548,272.3631,272.0548,272.3631,1800.0
2023-06-02 14:50:00,273.77,273.77,273.26,273.26,3025.0,272.2935,272.2935,271.7862,271.7862,3025.0
2023-06-02 14:55:00,273.2,273.34,273.01,273.34,1592.0,271.7265,271.8658,271.5376,271.8658,1592.0
2023-06-02 15:00:00,273.28,273.32,273.05,273.15,1984.0,271.8061,271.8459,271.5773,271.6768,1984.0
2023-06-02 15:05:00,272.97,273.13,272.9,273.01,2840.0,271.4978,271.6569,271.4282,271.5376,2840.0
2023-06-02 15:10:00,272.95,273.02,272.79,272.97,3394.0,271.4779,271.5475,271.3187,271.4978,3394.0
2023-06-02 15:15:00,273.07,273.07,272.9,273.06,3977.0,271.5972,271.5972,271.4282,271.5873,3977.0
2023-06-02 15:20:00,273.04,273.04,272.76,272.78,3410.0,271.5674,271.5674,271.2889,271.3088,3410.0
2023-06-02 15:25:00,272.75,272.76,272.59,272.59,3351.0,271.279,271.2889,271.1198,271.1198,3351.0
2023-06-02 15:30:00,272.56,272.7,272.24,272.24,8684.0,271.09,271.2292,270.7717,270.7717,8684.0
2023-06-02 15:35:00,272.24,272.64,272.12,272.39,5710.0,270.7717,271.1696,270.6524,270.9209,5710.0
2023-06-02 15:40:00,272.41,272.74,272.39,272.69,5303.0,270.9408,271.269,270.9209,271.2193,5303.0
2023-06-02 15:45:00,272.71,273.05,272.67,272.76,6821.0,271.2392,271.5773,271.1994,271.2889,6821.0
2023-06-02 15:50:00,272.59,272.84,272.49,272.72,8079.0,271.1198,271.3685,271.0204,271.2491,8079.0
2023-06-02 15:55:00,272.77,272.91,272.34,272.63,15930.0,271.2989,271.4381,270.8712,271.1596,15930.0
2023-06-05 09:30:00,270.5,271.8,270.27,271.29,23562.0,269.0411,270.3341,268.8123,269.8268,23562.0
2023-06-05 09:35:00,271.5,272.31,270.72,272.31,9722.0,270.0357,270.8413,269.2599,270.8413,9722.0
2023-06-05 09:40:00,272.22,272.63,271.78,271.95,10895.0,270.7518,271.1596,270.3142,270.4833,10895.0
2023-06-05 09:45:00,271.69,271.82,271.15,271.5,21686.0,270.2247,270.354,269.6876,270.0357,21686.0
2023-06-05 09:50:00,271.49,271.53,269.61,269.86,18735.0,270.0258,270.0655,268.1559,268.4046,18735.0
2023-06-05 09:55:00,269.79,271.33,269.79,271.05,20284.0,268.3349,269.8666,268.3349,269.5881,20284.0
2023-06-05 10:00:00,271.1,272.77,270.81,272.49,20025.0,269.6379,271.2989,269.3494,271.0204,20025.0
2023-06-05 10:05:00,272.56,273.4,272.51,272.56,13396.0,271.09,271.9255,271.0403,271.09,13396.0
2023-06-05 10:10:00,272.61,273.15,272.16,272.63,10584.0,271.1397,271.6768,270.6921,271.1596,10584.0
2023-06-05 10:15:00,272.65,273.59,272.47,273.51,13150.0,271.1795,272.1144,271.0005,272.0349,13150.0
2023-06-05 10:20:00,273.47,274.27,273.34,273.77,8119.0,271.9951,272.7908,271.8658,272.2935,8119.0
2023-06-05 10:25:00,273.69,274.07,273.5,273.68,9217.0,272.2139,272.5918,272.0249,272.2039,9217.0
2023-06-05 10:30:00,273.77,273.91,273.4,273.73,11431.0,272.2935,272.4327,271.9255,272.2537,11431.0
2023-06-05 10:35:00,273.64,273.93,272.74,272.74,5320.0,272.1642,272.4526,271.269,271.269,5320.0
2023-06-05 10:40:00,272.86,273.17,272.72,272.93,2922.0,271.3884,271.6967,271.2491,271.458,2922.0
2023-06-05 10:45:00,272.97,273.38,272.95,272.95,6735.0,271.4978,271.9056,271.4779,271.4779,6735.0
2023-06-05 10:50:00,273.33,273.94,273.28,273.94,3902.0,271.8558,272.4625,271.8061,272.4625,3902.0
2023-06-05 10:55:00,274.0,274.4,274.0,274.17,5686.0,272.5222,272.9201,272.5222,272.6913,5686.0
2023-06-05 11:00:00,274.24,274.39,274.06,274.21,4682.0,272.7609,272.9101,272.5819,272.7311,4682.0
2023-06-05 11:05:00,274.17,274.73,273.93,274.6,7119.0,272.6913,273.2483,272.4526,273.119,7119.0
2023-06-05 11:10:00,274.58,275.04,274.47,274.83,6313.0,273.0991,273.5566,272.9897,273.3477,6313.0
2023-06-05 11:15:00,274.87,275.55,274.69,275.28,5696.0,273.3875,274.0639,273.2085,273.7953,5696.0
2023-06-05 11:20:00,275.19,275.37,274.96,275.24,5145.0,273.7058,273.8848,273.477,273.7555,5145.0
2023-06-05 11:25:00,275.27,275.3,274.78,275.15,5649.0,273.7854,273.8152,273.298,273.666,5649.0
2023-06-05 11:30:00,275.12,275.56,275.06,275.13,4988.0,273.6362,274.0738,273.5765,273.6461,4988.0
2023-06-05 11:35:00,275.14,275.14,274.66,275.13,5775.0,273.6561,273.6561,273.1787,273.6461,5775.0
2023-06-05 11:40:00,275.16,275.16,274.76,274.97,2400.0,273.676,273.676,273.2781,273.487,2400.0
2023-06-05 11:45:00,274.85,274.96,274.42,274.76,4416.0,273.3676,273.477,272.94,273.2781,4416.0
2023-06-05 11:50:00,274.81,274.9,274.28,274.48,4024.0,273.3279,273.4174,272.8007,272.9996,4024.0
2023-06-05 11:55:00,274.36,275.09,274.36,275.09,4175.0,272.8803,273.6063,272.8803,273.6063,4175.0
2023-06-05 12:00:00,275.22,275.5,274.22,274.22,4180.0,273.7356,274.0141,272.741,272.741,4180.0
2023-06-05 12:05:00,274.19,274.64,274.08,274.6,4000.0,272.7112,273.1588,272.6018,273.119,4000.0
2023-06-05 12:10:00,274.65,274.96,274.65,274.83,1801.0,273.1687,273.477,273.1687,273.3477,1801.0
2023-06-05 12:15:00,274.71,274.88,274.5,274.54,1576.0,273.2284,273.3975,273.0195,273.0593,1576.0
2023-06-05 12:20:00,274.47,274.47,274.03,274.04,3330.0,272.9897,272.9897,272.5521,272.562,3330.0
2023-06-05 12:25:00,273.88,273.92,273.62,273.92,9620.0,272.4029,272.4427,272.1443,272.4427,9620.0
2023-06-05 12:30:00,273.97,273.97,273.39,273.39,3681.0,272.4924,272.4924,271.9155,271.9155,3681.0
2023-06-05 12:35:00,273.41,273.74,273.26,273.74,3905.0,271.9354,272.2636,271.7862,272.2636,3905.0
2023-06-05 12:40:00,273.8,273.94,273.64,273.74,1741.0,272.3233,272.4625,272.1642,272.2636,1741.0
2023-06-05 12:45:00,273.59,273.77,273.08,273.77,3425.0,272.1144,272.2935,271.6072,272.2935,3425.0
2023-06-05 12:50:00,273.85,274.19,273.84,273.91,5426.0,272.373,272.7112,272.3631,272.4327,5426.0
2023-06-05 12:55:00,273.79,273.79,273.45,273.53,4200.0,272.3134,272.3134,271.9752,272.0548,4200.0
2023-06-05 13:00:00,273.54,273.54,273.3,273.3,1490.0,272.0647,272.0647,271.826,271.826,1490.0
2023-06-05 13:05:00,273.16,273.63,273.11,273.63,1337.0,271.6868,272.1542,271.637,272.1542,1337.0
2023-06-05 13:10:00,273.59,273.59,273.07,273.28,5817.0,272.1144,272.1144,271.5972,271.8061,5817.0
2023-06-05 13:15:00,273.16,273.35,272.92,273.35,2303.0,271.6868,271.8757,271.448,271.8757,2303.0
2023-06-05 13:20:00,273.36,273.53,272.93,273.08,6782.0,271.8857,272.0548,271.458,271.6072,6782.0
2023-06-05 13:25:00,273.11,273.22,272.48,272.64,6232.0,271.637,271.7464,271.0104,271.1696,6232.0
2023-06-05 13:30:00,272.58,273.3,272.58,273.3,2319.0,271.1099,271.826,271.1099,271.826,2319.0
2023-06-05 13:35:00,273.07,273.24,272.7,272.83,2223.0,271.5972,271.7663,271.2292,271.3585,2223.0
2023-06-05 13:40:00,272.89,272.89,272.35,272.53,4198.0,271.4182,271.4182,270.8811,271.0602,4198.0
2023-06-05 13:45:00,272.59,272.78,272.29,272.37,2671.0,271.1198,271.3088,270.8214,270.901,2671.0
2023-06-05 13:50:00,272.37,272.7,272.34,272.44,2325.0,270.901,271.2292,270.8712,270.9706,2325.0
2023-06-05 13:55:00,272.47,273.06,272.27,273.02,4642.0,271.0005,271.5873,270.8016,271.5475,4642.0
2023-06-05 14:00:00,273.09,273.28,272.82,272.9,6914.0,271.6171,271.8061,271.3486,271.4282,6914.0
2023-06-05 14:05:00,272.85,272.88,271.66,272.28,10520.0,271.3784,271.4083,270.1948,270.8115,10520.0
2023-06-05 14:10:00,272.24,272.52,271.7,271.9,8676.0,270.7717,271.0502,270.2346,270.4335,8676.0
2023-06-05 14:15:00,271.9,272.17,271.63,272.17,6457.0,270.4335,270.7021,270.165,270.7021,6457.0
2023-06-05 14:20:00,272.21,272.55,271.79,272.26,10656.0,270.7419,271.08,270.3241,270.7916,10656.0
2023-06-05 14:25:00,272.21,272.28,271.68,271.71,8301.0,270.7419,270.8115,270.2147,270.2446,8301.0
2023-06-05 14:30:00,271.76,271.76,270.24,270.69,17833.0,270.2943,270.2943,268.7825,269.2301,17833.0
2023-06-05 14:35:00,270.59,271.69,270.59,271.31,10081.0,269.1306,270.2247,269.1306,269.8467,10081.0
2023-06-05 14:40:00,271.33,271.9,271.29,271.73,8637.0,269.8666,270.4335,269.8268,270.2645,8637.0
2023-06-05 14:45:00,271.61,271.61,270.81,270.9,10646.0,270.1451,270.1451,269.3494,269.4389,10646.0
2023-06-05 14:50:00,270.91,271.39,270.5,271.36,10875.0,269.4489,269.9263,269.0411,269.8965,10875.0
2023-06-05 14:55:00,271.43,271.8,271.37,271.63,6994.0,269.9661,270.3341,269.9064,270.165,6994.0
2023-06-05 15:00:00,271.77,271.97,270.68,270.9,8533.0,270.3043,270.5032,269.2201,269.4389,8533.0
2023-06-05 15:05:00,270.9,270.91,270.39,270.64,23443.0,269.4389,269.4489,268.9317,269.1803,23443.0
2023-06-05 15:10:00,270.53,271.02,270.52,270.82,11830.0,269.0709,269.5583,269.061,269.3594,11830.0
2023-06-05 15:15:00,270.94,271.4,270.92,271.32,9607.0,269.4787,269.9362,269.4588,269.8567,9607.0
2023-06-05 15:20:00,271.28,272.03,271.19,271.9,12925.0,269.8169,270.5628,269.7274,270.4335,12925.0
2023-06-05 15:25:00,271.85,271.85,271.28,271.69,7833.0,270.3838,270.3838,269.8169,270.2247,7833.0
2023-06-05 15:30:00,271.73,271.89,271.56,271.56,9158.0,270.2645,270.4236,270.0954,270.0954,9158.0
2023-06-05 15:35:00,271.57,271.84,271.31,271.82,7461.0,270.1053,270.3739,269.8467,270.354,7461.0
2023-06-05 15:40:00,271.83,272.26,271.74,272.22,13636.0,270.3639,270.7916,270.2744,270.7518,13636.0
2023-06-05 15:45:00,272.19,272.23,271.84,272.03,15013.0,270.722,270.7618,270.3739,270.5628,15013.0
2023-06-05 15:50:00,272.05,272.29,271.88,271.88,19585.0,270.5827,270.8214,270.4137,270.4137,19585.0
2023-06-05 15:55:00,271.66,271.71,271.26,271.45,16846.0,270.1948,270.2446,269.797,269.986,16846.0
2023-06-06 09:30:00,270.4,271.24,269.7,270.44,23422.0,268.9416,269.7771,268.2454,268.9814,23422.0
2023-06-06 09:35:00,270.45,272.38,270.45,271.31,23386.0,268.9914,270.911,268.9914,269.8467,23386.0
2023-06-06 09:40:00,271.4,272.19,271.01,272.0,12655.0,269.9362,270.722,269.5483,270.533,12655.0
2023-06-06 09:45:00,271.88,273.25,271.87,273.11,12593.0,270.4137,271.7763,270.4037,271.637,12593.0
2023-06-06 09:50:00,272.77,273.23,272.34,273.1,9266.0,271.2989,271.7564,270.8712,271.6271,9266.0
2023-06-06 09:55:00,273.09,274.2,273.09,273.62,15461.0,271.6171,272.7211,271.6171,272.1443,15461.0
2023-06-06 10:00:00,273.6,274.5,273.58,273.96,11387.0,272.1244,273.0195,272.1045,272.4824,11387.0
2023-06-06 10:05:00,273.96,274.35,273.86,274.21,14360.0,272.4824,272.8703,272.383,272.7311,14360.0
2023-06-06 10:10:00,274.34,274.93,274.27,274.39,12646.0,272.8604,273.4472,272.7908,272.9101,12646.0
2023-06-06 10:15:00,274.35,275.14,274.19,275.14,13289.0,272.8703,273.6561,272.7112,273.6561,13289.0
2023-06-06 10:20:00,275.07,275.83,275.07,275.73,12389.0,273.5865,274.3424,273.5865,274.2429,12389.0
2023-06-06 10:25:00,275.75,276.48,275.69,275.78,15938.0,274.2628,274.9888,274.2031,274.2926,15938.0
2023-06-06 10:30:00,275.72,276.24,275.68,275.84,11965.0,274.2329,274.7501,274.1932,274.3523,11965.0
2023-06-06 10:35:00,275.92,276.31,275.69,275.84,10601.0,274.4319,274.8198,274.2031,274.3523,10601.0
2023-06-06 10:40:00,275.84,276.22,275.75,275.97,12163.0,274.3523,274.7303,274.2628,274.4816,12163.0
2023-06-06 10:45:00,276.11,276.5,276.08,276.18,9562.0,274.6208,275.0087,274.591,274.6905,9562.0
2023-06-06 10:50:00,276.17,276.38,275.4,275.4,12544.0,274.6805,274.8894,273.9147,273.9147,12544.0
2023-06-06 10:55:00,275.31,275.84,275.25,275.75,4857.0,273.8252,274.3523,273.7655,274.2628,4857.0
2023-06-06 11:00:00,275.58,275.63,275.36,275.44,5804.0,274.0937,274.1434,273.8749,273.9545,5804.0
2023-06-06 11:05:00,275.34,275.65,275.3,275.45,2905.0,273.855,274.1633,273.8152,273.9644,2905.0
2023-06-06 11:10:00,275.21,275.89,275.21,275.89,6508.0,273.7257,274.402,273.7257,274.402,6508.0
2023-06-06 11:15:00,276.0,276.16,275.62,275.84,5444.0,274.5114,274.6706,274.1335,274.3523,5444.0
2023-06-06 11:20:00,275.81,275.88,275.02,275.02,4892.0,274.3225,274.3921,273.5367,273.5367,4892.0
2023-06-06 11:25:00,275.01,275.05,274.64,274.95,8646.0,273.5268,273.5666,273.1588,273.4671,8646.0
2023-06-06 11:30:00,275.07,275.1,274.85,274.94,2801.0,273.5865,273.6163,273.3676,273.4572,2801.0
2023-06-06 11:35:00,274.93,275.09,274.81,275.03,2441.0,273.4472,273.6063,273.3279,273.5467,2441.0
2023-06-06 11:40:00,274.92,274.97,274.76,274.84,3045.0,273.4373,273.487,273.2781,273.3577,3045.0
2023-06-06 11:45:00,274.82,275.39,274.82,275.14,4809.0,273.3378,273.9047,273.3378,273.6561,4809.0
2023-06-06 11:50:00,275.14,275.51,275.14,275.46,2800.0,273.6561,274.0241,273.6561,273.9743,2800.0
2023-06-06 11:55:00,275.45,275.92,275.45,275.9,4650.0,273.9644,274.4319,273.9644,274.412,4650.0
2023-06-06 12:00:00,275.94,276.25,275.85,276.0,6013.0,274.4518,274.7601,274.3622,274.5114,6013.0
2023-06-06 12:05:00,275.99,276.07,275.34,275.68,14097.0,274.5015,274.5811,273.855,274.1932,14097.0
2023-06-06 12:10:00,275.89,276.0,275.6,275.65,5800.0,274.402,274.5114,274.1136,274.1633,5800.0
2023-06-06 12:15:00,275.5,275.75,275.47,275.75,6642.0,274.0141,274.2628,273.9843,274.2628,6642.0
2023-06-06 12:20:00,275.75,275.75,275.2,275.28,6624.0,274.2628,274.2628,273.7158,273.7953,6624.0
2023-06-06 12:25:00,275.31,275.31,274.89,274.95,9237.0,273.8252,273.8252,273.4074,273.4671,9237.0
2023-06-06 12:30:00,275.03,275.03,274.91,274.94,2860.0,273.5467,273.5467,273.4273,273.4572,2860.0
2023-06-06 12:35:00,274.93,274.93,274.3,274.38,4532.0,273.4472,273.4472,272.8206,272.9002,4532.0
2023-06-06 12:40:00,274.67,274.85,274.25,274.54,5157.0,273.1886,273.3676,272.7709,273.0593,5157.0
2023-06-06 12:45:00,274.61,274.68,274.11,274.11,5655.0,273.1289,273.1986,272.6316,272.6316,5655.0
2023-06-06 12:50:00,274.03,274.24,273.88,274.18,4200.0,272.5521,272.7609,272.4029,272.7013,4200.0
2023-06-06 12:55:00,274.12,274.15,273.45,273.51,2439.0,272.6416,272.6714,271.9752,272.0349,2439.0
2023-06-06 13:00:00,273.79,273.91,273.61,273.77,1762.0,272.3134,272.4327,272.1343,272.2935,1762.0
2023-06-06 13:05:00,273.73,274.18,273.71,274.17,2667.0,272.2537,272.7013,272.2338,272.6913,2667.0
2023-06-06 13:10:00,274.18,274.61,274.16,274.55,6327.0,272.7013,273.1289,272.6814,273.0693,6327.0
2023-06-06 13:15:00,274.55,274.59,274.3,274.31,6721.0,273.0693,273.109,272.8206,272.8306,6721.0
2023-06-06 13:20:00,274.27,274.27,273.78,274.0,20110.0,272.7908,272.7908,272.3034,272.5222,20110.0
2023-06-06 13:25:00,273.94,274.0,273.7,274.0,6272.0,272.4625,272.5222,272.2238,272.5222,6272.0
2023-06-06 13:30:00,274.05,274.17,274.01,274.08,1928.0,272.572,272.6913,272.5322,272.6018,1928.0
2023-06-06 13:35:00,274.13,274.13,274.04,274.08,1553.0,272.6515,272.6515,272.562,272.6018,1553.0
2023-06-06 13:40:00,274.13,274.13,273.74,273.75,2951.0,272.6515,272.6515,272.2636,272.2736,2951.0
2023-06-06 13:45:00,273.84,274.1,273.84,273.93,1300.0,272.3631,272.6217,272.3631,272.4526,1300.0
2023-06-06 13:50:00,273.95,274.25,273.92,274.0,9103.0,272.4725,272.7709,272.4427,272.5222,9103.0
2023-06-06 13:55:00,273.92,273.92,273.45,273.75,3436.0,272.4427,272.4427,271.9752,272.2736,3436.0
2023-06-06 14:00:00,273.79,273.79,273.09,273.16,4201.0,272.3134,272.3134,271.6171,271.6868,4201.0
2023-06-06 14:05:00,273.44,273.44,272.87,273.05,7703.0,271.9652,271.9652,271.3983,271.5773,7703.0
2023-06-06 14:10:00,273.05,273.07,272.75,272.91,5103.0,271.5773,271.5972,271.279,271.4381,5103.0
2023-06-06 14:15:00,273.12,273.12,272.71,272.82,3657.0,271.647,271.647,271.2392,271.3486,3657.0
2023-06-06 14:20:00,272.62,272.62,272.25,272.54,3498.0,271.1497,271.1497,270.7817,271.0701,3498.0
2023-06-06 14:25:00,272.53,272.65,272.38,272.45,2050.0,271.0602,271.1795,270.911,270.9806,2050.0
2023-06-06 14:30:00,272.4,272.47,272.07,272.08,3282.0,270.9309,271.0005,270.6026,270.6126,3282.0
2023-06-06 14:35:00,272.06,272.19,271.97,271.97,3785.0,270.5927,270.722,270.5032,270.5032,3785.0
2023-06-06 14:40:00,272.08,272.21,271.94,272.1,2595.0,270.6126,270.7419,270.4733,270.6325,2595.0
2023-06-06 14:45:00,271.97,272.08,271.71,271.73,4909.0,270.5032,270.6126,270.2446,270.2645,4909.0
2023-06-06 14:50:00,271.7,272.17,271.7,272.0,2362.0,270.2346,270.7021,270.2346,270.533,2362.0
2023-06-06 14:55:00,271.94,272.29,271.89,272.03,7517.0,270.4733,270.8214,270.4236,270.5628,7517.0
2023-06-06 15:00:00,272.05,272.14,271.93,272.09,3300.0,270.5827,270.6723,270.4634,270.6225,3300.0
2023-06-06 15:05:00,272.07,272.45,272.07,272.37,11191.0,270.6026,270.9806,270.6026,270.901,11191.0
2023-06-06 15:10:00,272.35,272.35,271.81,272.12,6273.0,270.8811,270.8811,270.344,270.6524,6273.0
2023-06-06 15:15:00,272.03,272.2,271.87,271.94,6695.0,270.5628,270.7319,270.4037,270.4733,6695.0
2023-06-06 15:20:00,271.97,271.99,271.73,271.95,4697.0,270.5032,270.5231,270.2645,270.4833,4697.0
2023-06-06 15:25:00,272.0,272.05,271.71,271.77,4972.0,270.533,270.5827,270.2446,270.3043,4972.0
2023-06-06 15:30:00,271.73,271.85,271.49,271.5,8797.0,270.2645,270.3838,270.0258,270.0357,8797.0
2023-06-06 15:35:00,271.51,271.64,271.12,271.29,8925.0,270.0457,270.175,269.6578,269.8268,8925.0
2023-06-06 15:40:00,271.29,271.53,271.09,271.52,8079.0,269.8268,270.0655,269.6279,270.0556,8079.0
2023-06-06 15:45:00,271.59,271.64,271.14,271.21,7416.0,270.1252,270.175,269.6776,269.7473,7416.0
2023-06-06 15:50:00,271.38,271.39,271.0,271.12,12945.0,269.9164,269.9263,269.5384,269.6578,12945.0
2023-06-06 15:55:00,271.17,271.28,271.01,271.06,15763.0,269.7075,269.8169,269.5483,269.5981,15763.0
2023-06-07 09:30:00,271.4,273.04,271.19,273.01,34879.0,269.9362,271.5674,269.7274,271.5376,34879.0
2023-06-07 09:35:00,273.01,273.74,272.6,272.6,21432.0,271.5376,272.2636,271.1298,271.1298,21432.0
2023-06-07 09:40:00,272.54,273.64,272.18,273.56,20561.0,271.0701,272.1642,270.712,272.0846,20561.0
2023-06-07 09:45:00,273.62,274.19,272.36,272.75,24833.0,272.1443,272.7112,270.8911,271.279,24833.0
2023-06-07 09:50:00,272.75,273.65,272.7,273.22,19322.0,271.279,272.1741,271.2292,271.7464,19322.0
2023-06-07 09:55:00,273.2,273.52,271.95,272.63,16106.0,271.7265,272.0448,270.4833,271.1596,16106.0
2023-06-07 10:00:00,272.6,272.73,271.09,271.87,19179.0,271.1298,271.2591,269.6279,270.4037,19179.0
2023-06-07 10:05:00,271.87,272.94,271.87,272.52,15512.0,270.4037,271.4679,270.4037,271.0502,15512.0
2023-06-07 10:10:00,272.46,272.68,272.18,272.51,8260.0,270.9905,271.2093,270.712,271.0403,8260.0
2023-06-07 10:15:00,272.48,272.54,271.71,272.29,11236.0,271.0104,271.0701,270.2446,270.8214,11236.0
2023-06-07 10:20:00,272.28,272.34,270.87,270.89,11964.0,270.8115,270.8712,269.4091,269.429,11964.0
2023-06-07 10:25:00,270.94,271.23,270.3,271.18,14384.0,269.4787,269.7672,268.8422,269.7174,14384.0
2023-06-07 10:30:00,271.15,271.63,271.05,271.25,7064.0,269.6876,270.165,269.5881,269.7871,7064.0
2023-06-07 10:35:00,271.22,271.4,270.74,271.4,12235.0,269.7572,269.9362,269.2798,269.9362,12235.0
2023-06-07 10:40:00,271.51,271.73,270.38,270.4,5577.0,270.0457,270.2645,268.9217,268.9416,5577.0
2023-06-07 10:45:00,270.36,271.08,270.18,270.83,5807.0,268.9019,269.618,268.7228,269.3693,5807.0
2023-06-07 10:50:00,270.81,270.92,269.44,269.49,9481.0,269.3494,269.4588,267.9868,268.0365,9481.0
2023-06-07 10:55:00,269.55,270.22,269.47,270.19,9097.0,268.0962,268.7626,268.0167,268.7328,9097.0
2023-06-07 11:00:00,270.19,270.61,270.17,270.48,6486.0,268.7328,269.1505,268.7129,269.0212,6486.0
2023-06-07 11:05:00,270.58,270.85,270.53,270.64,9073.0,269.1207,269.3892,269.0709,269.1803,9073.0
2023-06-07 11:10:00,270.59,270.59,269.94,270.01,4688.0,269.1306,269.1306,268.4841,268.5537,4688.0
2023-06-07 11:15:00,269.92,270.1,269.65,269.91,4408.0,268.4642,268.6433,268.1957,268.4543,4408.0
2023-06-07 11:20:00,269.89,270.71,269.81,270.21,4644.0,268.4344,269.25,268.3548,268.7527,4644.0
2023-06-07 11:25:00,270.26,270.33,269.75,269.86,5822.0,268.8024,268.872,268.2951,268.4046,5822.0
2023-06-07 11:30:00,269.95,270.31,269.86,270.2,2100.0,268.4941,268.8521,268.4046,268.7427,2100.0
2023-06-07 11:35:00,270.13,270.31,269.31,269.4,7043.0,268.6731,268.8521,267.8575,267.947,7043.0
2023-06-07 11:40:00,269.45,269.53,268.83,269.1,5813.0,267.9968,268.0763,267.3801,267.6487,5813.0
2023-06-07 11:45:00,269.28,270.09,269.28,270.05,5266.0,267.8277,268.6333,267.8277,268.5935,5266.0
2023-06-07 11:50:00,269.84,269.84,268.76,268.82,8183.0,268.3847,268.3847,267.3105,267.3702,8183.0
2023-06-07 11:55:00,268.68,268.85,268.51,268.62,6291.0,267.2309,267.4,267.0618,267.1712,6291.0
2023-06-07 12:00:00,268.53,268.65,268.14,268.46,9397.0,267.0817,267.2011,266.6938,267.0121,9397.0
2023-06-07 12:05:00,268.49,269.09,268.42,268.87,8560.0,267.0419,267.6387,266.9723,267.4199,8560.0
2023-06-07 12:10:00,268.84,268.95,268.58,268.81,3753.0,267.3901,267.4995,267.1315,267.3602,3753.0
2023-06-07 12:15:00,268.77,268.86,268.15,268.19,3757.0,267.3204,267.4099,266.7038,266.7436,3757.0
2023-06-07 12:20:00,268.26,268.28,267.5,267.62,13681.0,266.8132,266.8331,266.0573,266.1766,13681.0
2023-06-07 12:25:00,267.63,267.68,267.03,267.63,7276.0,266.1866,266.2363,265.5898,266.1866,7276.0
2023-06-07 12:30:00,267.92,268.85,267.92,268.65,6077.0,266.475,267.4,266.475,267.2011,6077.0
2023-06-07 12:35:00,268.55,268.63,267.94,268.13,9487.0,267.1016,267.1812,266.4949,266.6839,9487.0
2023-06-07 12:40:00,268.13,268.75,268.03,268.26,13674.0,266.6839,267.3005,266.5844,266.8132,13674.0
2023-06-07 12:45:00,268.18,268.69,268.11,268.42,3551.0,266.7336,267.2409,266.664,266.9723,3551.0
2023-06-07 12:50:00,268.32,268.65,267.82,267.82,9847.0,266.8729,267.2011,266.3756,266.3756,9847.0
2023-06-07 12:55:00,267.81,268.31,267.75,267.82,4119.0,266.3656,266.8629,266.3059,266.3756,4119.0
2023-06-07 13:00:00,267.93,268.07,267.78,268.03,6789.0,266.485,266.6242,266.3358,266.5844,6789.0
2023-06-07 13:05:00,267.92,268.37,267.89,268.11,4238.0,266.475,266.9226,266.4452,266.664,4238.0
2023-06-07 13:10:00,268.17,268.42,267.83,267.85,6693.0,266.7237,266.9723,266.3855,266.4054,6693.0
2023-06-07 13:15:00,267.76,267.96,267.16,267.16,7253.0,266.3159,266.5148,265.7191,265.7191,7253.0
2023-06-07 13:20:00,267.21,267.63,267.12,267.33,16910.0,265.7688,266.1866,265.6793,265.8882,16910.0
2023-06-07 13:25:00,267.31,267.31,267.0,267.02,8349.0,265.8683,265.8683,265.56,265.5799,8349.0
2023-06-07 13:30:00,266.97,267.1,266.45,266.85,8496.0,265.5301,265.6594,265.0129,265.4108,8496.0
2023-06-07 13:35:00,266.87,266.99,266.33,266.5,8836.0,265.4307,265.55,264.8936,265.0627,8836.0
2023-06-07 13:40:00,266.5,267.1,266.5,266.94,3838.0,265.0627,265.6594,265.0627,265.5003,3838.0
2023-06-07 13:45:00,266.96,267.0,266.29,266.44,6732.0,265.5202,265.56,264.8538,265.003,6732.0
2023-06-07 13:50:00,266.44,266.68,266.1,266.64,4195.0,265.003,265.2417,264.6648,265.2019,4195.0
2023-06-07 13:55:00,266.7,266.95,266.47,266.47,6000.0,265.2616,265.5102,265.0328,265.0328,6000.0
2023-06-07 14:00:00,266.46,266.79,266.46,266.6,7430.0,265.0229,265.3511,265.0229,265.1621,7430.0
2023-06-07 14:05:00,266.78,266.9,266.68,266.7,3300.0,265.3412,265.4605,265.2417,265.2616,3300.0
2023-06-07 14:10:00,266.68,266.97,266.35,266.97,8376.0,265.2417,265.5301,264.9135,265.5301,8376.0
2023-06-07 14:15:00,266.92,267.34,266.92,267.05,9410.0,265.4804,265.8981,265.4804,265.6097,9410.0
2023-06-07 14:20:00,267.16,267.41,266.69,266.69,6593.0,265.7191,265.9678,265.2516,265.2516,6593.0
2023-06-07 14:25:00,266.67,266.67,266.01,266.2,5418.0,265.2318,265.2318,264.5753,264.7643,5418.0
2023-06-07 14:30:00,266.11,266.14,265.6,265.61,8591.0,264.6748,264.7046,264.1675,264.1775,8591.0
2023-06-07 14:35:00,265.62,265.99,265.54,265.83,5900.0,264.1874,264.5554,264.1079,264.3963,5900.0
2023-06-07 14:40:00,265.81,265.94,265.29,265.38,6974.0,264.3764,264.5057,263.8592,263.9487,6974.0
2023-06-07 14:45:00,265.34,265.78,265.29,265.48,4534.0,263.9089,264.3466,263.8592,264.0482,4534.0
2023-06-07 14:50:00,265.42,265.46,264.66,265.12,29517.0,263.9885,264.0283,263.2326,263.6901,29517.0
2023-06-07 14:55:00,264.98,265.6,264.95,265.57,5134.0,263.5509,264.1675,263.521,264.1377,5134.0
2023-06-07 15:00:00,265.49,265.64,265.29,265.55,5817.0,264.0581,264.2073,263.8592,264.1178,5817.0
2023-06-07 15:05:00,265.58,265.74,265.36,265.36,6787.0,264.1476,264.3068,263.9288,263.9288,6787.0
2023-06-07 15:10:00,265.47,265.48,265.07,265.48,6016.0,264.0382,264.0482,263.6404,264.0482,6016.0
2023-06-07 15:15:00,265.51,265.93,265.37,265.46,6371.0,264.078,264.4957,263.9388,264.0283,6371.0
2023-06-07 15:20:00,265.55,265.88,265.4,265.43,9984.0,264.1178,264.446,263.9686,263.9984,9984.0
2023-06-07 15:25:00,265.53,265.53,264.87,265.21,9450.0,264.0979,264.0979,263.4415,263.7796,9450.0
2023-06-07 15:30:00,265.14,265.17,264.62,264.72,6748.0,263.71,263.7398,263.1928,263.2923,6748.0
2023-06-07 15:35:00,264.72,264.76,263.92,263.92,14111.0,263.2923,263.3321,262.4966,262.4966,14111.0
2023-06-07 15:40:00,263.97,264.43,263.71,264.33,25251.0,262.5463,263.0038,262.2877,262.9044,25251.0
2023-06-07 15:45:00,264.33,264.36,263.58,263.8,26957.0,262.9044,262.9342,262.1584,262.3772,26957.0
2023-06-07 15:50:00,263.85,264.18,262.93,263.02,46042.0,262.427,262.7552,261.5119,261.6014,46042.0
2023-06-07 15:55:00,263.0,263.68,262.82,263.57,42999.0,261.5816,262.2579,261.4025,262.1485,42999.0
2023-06-08 09:30:00,260.62,261.36,259.1,259.32,39123.0,259.2144,259.9504,257.7026,257.9214,39123.0
2023-06-08 09:35:00,259.38,260.78,258.89,260.78,41903.0,257.9811,259.3735,257.4937,259.3735,41903.0
2023-06-08 09:40:00,260.88,262.87,260.49,261.97,34644.0,259.473,261.4523,259.0851,260.5571,34644.0
2023-06-08 09:45:00,261.82,261.88,260.85,261.58,25517.0,260.4079,260.4676,259.4431,260.1692,25517.0
2023-06-08 09:50:00,261.67,262.13,261.09,261.1,10746.0,260.2587,260.7162,259.6819,259.6918,10746.0
2023-06-08 09:55:00,261.0,261.73,260.87,261.28,12341.0,259.5923,260.3184,259.463,259.8708,12341.0
2023-06-08 10:00:00,261.31,261.63,260.87,261.39,20385.0,259.9007,260.2189,259.463,259.9802,20385.0
2023-06-08 10:05:00,261.41,261.82,259.99,260.02,32908.0,260.0001,260.4079,258.5878,258.6176,32908.0
2023-06-08 10:10:00,260.24,262.43,260.24,262.43,15081.0,258.8364,261.0146,258.8364,261.0146,15081.0
2023-06-08 10:15:00,262.44,263.44,262.27,262.5,31804.0,261.0246,262.0192,260.8555,261.0842,31804.0
2023-06-08 10:20:00,262.49,263.7,262.37,263.51,14021.0,261.0743,262.2778,260.9549,262.0888,14021.0
2023-06-08 10:25:00,263.36,263.36,262.54,262.71,10184.0,261.9396,261.9396,261.124,261.2931,10184.0
2023-06-08 10:30:00,262.77,263.29,262.06,262.88,22435.0,261.3528,261.87,260.6466,261.4622,22435.0
2023-06-08 10:35:00,263.15,263.63,262.72,263.2,5700.0,261.7307,262.2082,261.3031,261.7805,5700.0
2023-06-08 10:40:00,263.25,263.8,263.19,263.78,11404.0,261.8302,262.3772,261.7705,262.3573,11404.0
2023-06-08 10:45:00,264.09,265.17,264.04,264.91,7450.0,262.6657,263.7398,262.6159,263.4812,7450.0
2023-06-08 10:50:00,264.7,265.31,264.7,265.03,8199.0,263.2724,263.8791,263.2724,263.6006,8199.0
2023-06-08 10:55:00,265.03,265.75,264.94,265.7,8920.0,263.6006,264.3167,263.5111,264.267,8920.0
2023-06-08 11:00:00,265.78,266.52,265.7,266.51,7916.0,264.3466,265.0826,264.267,265.0726,7916.0
2023-06-08 11:05:00,266.3,266.92,266.19,266.88,5976.0,264.8638,265.4804,264.7543,265.4406,5976.0
2023-06-08 11:10:00,266.95,267.19,266.62,266.9,13600.0,265.5102,265.749,265.182,265.4605,13600.0
2023-06-08 11:15:00,266.84,266.88,266.47,266.6,16213.0,265.4008,265.4406,265.0328,265.1621,16213.0
2023-06-08 11:20:00,266.63,266.93,266.23,266.53,16567.0,265.192,265.4904,264.7941,265.0925,16567.0
2023-06-08 11:25:00,266.57,266.76,266.19,266.76,9377.0,265.1323,265.3213,264.7543,265.3213,9377.0
2023-06-08 11:30:00,266.79,267.35,266.52,267.21,6743.0,265.3511,265.9081,265.0826,265.7688,6743.0
2023-06-08 11:35:00,267.27,267.53,267.04,267.23,8587.0,265.8285,266.0871,265.5998,265.7887,8587.0
2023-06-08 11:40:00,267.15,267.32,266.93,267.21,4600.0,265.7092,265.8783,265.4904,265.7688,4600.0
2023-06-08 11:45:00,267.27,267.42,266.86,266.86,2762.0,265.8285,265.9777,265.4207,265.4207,2762.0
2023-06-08 11:50:00,266.85,267.13,266.76,266.9,2300.0,265.4108,265.6893,265.3213,265.4605,2300.0
2023-06-08 11:55:00,266.76,266.78,266.34,266.4,3273.0,265.3213,265.3412,264.9035,264.9632,3273.0
2023-06-08 12:00:00,266.51,266.76,266.21,266.65,3535.0,265.0726,265.3213,264.7742,265.2119,3535.0
2023-06-08 12:05:00,266.68,266.77,266.43,266.49,2125.0,265.2417,265.3312,264.9931,265.0527,2125.0
2023-06-08 12:10:00,266.4,266.67,266.4,266.43,2668.0,264.9632,265.2318,264.9632,264.9931,2668.0
2023-06-08 12:15:00,266.47,266.69,266.29,266.53,4013.0,265.0328,265.2516,264.8538,265.0925,4013.0
2023-06-08 12:20:00,266.62,267.13,266.62,267.13,2731.0,265.182,265.6893,265.182,265.6893,2731.0
2023-06-08 12:25:00,267.1,267.65,266.8,267.58,6176.0,265.6594,266.2065,265.3611,266.1368,6176.0
2023-06-08 12:30:00,267.56,267.62,266.97,267.14,6829.0,266.117,266.1766,265.5301,265.6992,6829.0
2023-06-08 12:35:00,267.09,267.09,266.5,266.66,1975.0,265.6495,265.6495,265.0627,265.2218,1975.0
2023-06-08 12:40:00,266.75,266.95,266.66,266.86,2700.0,265.3113,265.5102,265.2218,265.4207,2700.0
2023-06-08 12:45:00,266.93,267.02,266.7,266.72,2291.0,265.4904,265.5799,265.2616,265.2815,2291.0
2023-06-08 12:50:00,266.79,266.96,266.69,266.84,2336.0,265.3511,265.5202,265.2516,265.4008,2336.0
2023-06-08 12:55:00,266.76,267.18,266.68,267.16,3199.0,265.3213,265.739,265.2417,265.7191,3199.0
2023-06-08 13:00:00,267.15,267.15,266.89,267.06,1300.0,265.7092,265.7092,265.4506,265.6197,1300.0
2023-06-08 13:05:00,267.12,267.5,267.12,267.27,1600.0,265.6793,266.0573,265.6793,265.8285,1600.0
2023-06-08 13:10:00,267.29,267.55,267.26,267.35,1806.0,265.8484,266.107,265.8186,265.9081,1806.0
2023-06-08 13:15:00,267.33,267.33,267.19,267.19,2100.0,265.8882,265.8882,265.749,265.749,2100.0
2023-06-08 13:20:00,267.03,267.03,266.25,266.43,2291.0,265.5898,265.5898,264.814,264.9931,2291.0
2023-06-08 13:25:00,266.19,266.41,265.9,265.9,2274.0,264.7543,264.9732,264.4659,264.4659,2274.0
2023-06-08 13:30:00,265.76,265.76,265.41,265.61,2217.0,264.3267,264.3267,263.9786,264.1775,2217.0
2023-06-08 13:35:00,265.63,265.73,265.37,265.37,1143.0,264.1974,264.2968,263.9388,263.9388,1143.0
2023-06-08 13:40:00,265.21,265.31,265.04,265.04,2508.0,263.7796,263.8791,263.6105,263.6105,2508.0
2023-06-08 13:45:00,265.0,265.13,264.76,264.83,4133.0,263.5708,263.7001,263.3321,263.4017,4133.0
2023-06-08 13:50:00,264.98,265.44,264.91,265.31,11748.0,263.5509,264.0084,263.4812,263.8791,11748.0
2023-06-08 13:55:00,265.23,265.51,265.22,265.51,1350.0,263.7995,264.078,263.7896,264.078,1350.0
2023-06-08 14:00:00,265.54,265.54,265.3,265.43,1397.0,264.1079,264.1079,263.8691,263.9984,1397.0
2023-06-08 14:05:00,265.4,265.4,264.97,265.02,3570.0,263.9686,263.9686,263.5409,263.5907,3570.0
2023-06-08 14:10:00,264.89,265.05,264.81,265.05,2415.0,263.4614,263.6205,263.3818,263.6205,2415.0
2023-06-08 14:15:00,265.3,265.62,265.3,265.62,800.0,263.8691,264.1874,263.8691,264.1874,800.0
2023-06-08 14:20:00,265.62,265.62,265.32,265.32,1976.0,264.1874,264.1874,263.889,263.889,1976.0
2023-06-08 14:25:00,265.18,265.22,265.08,265.14,2200.0,263.7498,263.7896,263.6503,263.71,2200.0
2023-06-08 14:30:00,265.13,265.27,265.02,265.02,1100.0,263.7001,263.8393,263.5907,263.5907,1100.0
2023-06-08 14:35:00,265.06,265.06,264.86,264.92,8848.0,263.6304,263.6304,263.4315,263.4912,8848.0
2023-06-08 14:40:00,264.92,265.11,264.88,265.03,4130.0,263.4912,263.6802,263.4514,263.6006,4130.0
2023-06-08 14:45:00,264.96,265.25,264.83,264.89,3580.0,263.531,263.8194,263.4017,263.4614,3580.0
2023-06-08 14:50:00,264.9,265.02,264.62,264.94,2000.0,263.4713,263.5907,263.1928,263.5111,2000.0
2023-06-08 14:55:00,265.0,265.08,264.9,264.9,1601.0,263.5708,263.6503,263.4713,263.4713,1601.0
2023-06-08 15:00:00,264.9,265.16,264.83,265.03,2752.0,263.4713,263.7299,263.4017,263.6006,2752.0
2023-06-08 15:05:00,265.19,265.24,265.03,265.1,3891.0,263.7597,263.8095,263.6006,263.6702,3891.0
2023-06-08 15:10:00,265.15,265.69,265.15,265.52,5076.0,263.72,264.257,263.72,264.088,5076.0
2023-06-08 15:15:00,265.55,265.69,265.24,265.32,6834.0,264.1178,264.257,263.8095,263.889,6834.0
2023-06-08 15:20:00,265.31,265.31,264.43,264.94,11051.0,263.8791,263.8791,263.0038,263.5111,11051.0
2023-06-08 15:25:00,264.88,265.03,264.75,264.91,3459.0,263.4514,263.6006,263.3221,263.4812,3459.0
2023-06-08 15:30:00,264.94,265.0,264.56,264.91,6433.0,263.5111,263.5708,263.1331,263.4812,6433.0
2023-06-08 15:35:00,264.89,265.04,264.84,264.88,5352.0,263.4614,263.6105,263.4116,263.4514,5352.0
2023-06-08 15:40:00,265.03,265.24,264.94,265.2,13366.0,263.6006,263.8095,263.5111,263.7697,13366.0
2023-06-08 15:45:00,265.19,265.32,264.99,265.13,9686.0,263.7597,263.889,263.5608,263.7001,9686.0
2023-06-08 15:50:00,265.15,265.2,264.65,264.77,17181.0,263.72,263.7697,263.2227,263.342,17181.0
2023-06-08 15:55:00,264.75,264.88,264.54,264.54,13927.0,263.3221,263.4514,263.1132,263.1132,13927.0
2023-06-09 09:30:00,262.48,263.58,261.76,263.31,34861.0,261.0644,262.1584,260.3482,261.8899,34861.0
2023-06-09 09:35:00,263.48,264.05,262.73,263.86,20602.0,262.059,262.6259,261.313,262.4369,20602.0
2023-06-09 09:40:00,263.73,264.55,263.32,263.72,21657.0,262.3076,263.1232,261.8998,262.2977,21657.0
2023-06-09 09:45:00,263.58,264.63,263.58,264.11,14145.0,262.1584,263.2028,262.1584,262.6856,14145.0
2023-06-09 09:50:00,264.17,264.89,263.73,264.74,9298.0,262.7452,263.4614,262.3076,263.3122,9298.0
2023-06-09 09:55:00,264.72,264.72,263.81,264.63,10727.0,263.2923,263.2923,262.3872,263.2028,10727.0
2023-06-09 10:00:00,264.72,266.02,264.72,265.68,8881.0,263.2923,264.5853,263.2923,264.2471,8881.0
2023-06-09 10:05:00,265.61,265.87,265.19,265.45,13469.0,264.1775,264.4361,263.7597,264.0183,13469.0
2023-06-09 10:10:00,265.39,267.29,265.21,267.11,14618.0,263.9587,265.8484,263.7796,265.6694,14618.0
2023-06-09 10:15:00,267.26,267.5,266.92,267.15,9840.0,265.8186,266.0573,265.4804,265.7092,9840.0
2023-06-09 10:20:00,267.07,267.52,266.68,267.4,10626.0,265.6296,266.0772,265.2417,265.9578,10626.0
2023-06-09 10:25:00,267.33,267.78,267.08,267.53,16492.0,265.8882,266.3358,265.6395,266.0871,16492.0
2023-06-09 10:30:00,267.65,267.92,267.09,267.12,24260.0,266.2065,266.475,265.6495,265.6793,24260.0
2023-06-09 10:35:00,267.31,267.31,266.11,266.11,13394.0,265.8683,265.8683,264.6748,264.6748,13394.0
2023-06-09 10:40:00,266.04,266.04,264.97,265.24,8634.0,264.6052,264.6052,263.5409,263.8095,8634.0
2023-06-09 10:45:00,265.27,265.47,264.86,264.91,10348.0,263.8393,264.0382,263.4315,263.4812,10348.0
2023-06-09 10:50:00,264.81,264.84,264.23,264.77,14292.0,263.3818,263.4116,262.8049,263.342,14292.0
2023-06-09 10:55:00,264.72,265.52,264.72,265.51,6405.0,263.2923,264.088,263.2923,264.078,6405.0
2023-06-09 11:00:00,265.48,265.83,265.31,265.81,4147.0,264.0482,264.3963,263.8791,264.3764,4147.0
2023-06-09 11:05:00,265.91,266.58,265.78,266.42,3800.0,264.4759,265.1422,264.3466,264.9831,3800.0
2023-06-09 11:10:00,266.47,266.92,266.24,266.72,6691.0,265.0328,265.4804,264.8041,265.2815,6691.0
2023-06-09 11:15:00,266.93,266.93,266.15,266.33,6616.0,265.4904,265.4904,264.7146,264.8936,6616.0
2023-06-09 11:20:00,266.36,266.68,266.29,266.45,7199.0,264.9234,265.2417,264.8538,265.0129,7199.0
2023-06-09 11:25:00,266.47,266.49,265.21,265.29,14196.0,265.0328,265.0527,263.7796,263.8592,14196.0
2023-06-09 11:30:00,265.25,265.81,265.16,265.63,10840.0,263.8194,264.3764,263.7299,264.1974,10840.0
2023-06-09 11:35:00,265.75,266.34,265.75,265.82,3500.0,264.3167,264.9035,264.3167,264.3863,3500.0
2023-06-09 11:40:00,265.89,266.03,265.72,265.89,4500.0,264.456,264.5952,264.2869,264.456,4500.0
2023-06-09 11:45:00,266.0,266.05,265.54,265.94,4807.0,264.5654,264.6151,264.1079,264.5057,4807.0
2023-06-09 11:50:00,265.9,266.08,265.68,265.84,5800.0,264.4659,264.6449,264.2471,264.4062,5800.0
2023-06-09 11:55:00,265.83,265.83,265.18,265.18,7136.0,264.3963,264.3963,263.7498,263.7498,7136.0
2023-06-09 12:00:00,265.27,265.3,264.69,265.2,3669.0,263.8393,263.8691,263.2624,263.7697,3669.0
2023-06-09 12:05:00,265.33,265.33,264.49,264.83,3632.0,263.899,263.899,263.0635,263.4017,3632.0
2023-06-09 12:10:00,264.93,265.12,264.88,264.91,3581.0,263.5011,263.6901,263.4514,263.4812,3581.0
2023-06-09 12:15:00,264.89,265.31,264.89,265.15,3500.0,263.4614,263.8791,263.4614,263.72,3500.0
2023-06-09 12:20:00,265.14,265.14,264.42,264.62,3000.0,263.71,263.71,262.9939,263.1928,3000.0
2023-06-09 12:25:00,264.58,264.76,264.28,264.38,10144.0,263.153,263.3321,262.8546,262.9541,10144.0
2023-06-09 12:30:00,264.4,264.68,264.4,264.53,3091.0,262.974,263.2525,262.974,263.1033,3091.0
2023-06-09 12:35:00,264.52,264.65,263.95,264.09,2500.0,263.0934,263.2227,262.5264,262.6657,2500.0
2023-06-09 12:40:00,263.81,264.19,263.8,264.09,1900.0,262.3872,262.7651,262.3772,262.6657,1900.0
2023-06-09 12:45:00,264.11,264.3,263.86,264.28,2763.0,262.6856,262.8745,262.4369,262.8546,2763.0
2023-06-09 12:50:00,264.44,264.82,264.44,264.82,2730.0,263.0138,263.3917,263.0138,263.3917,2730.0
2023-06-09 12:55:00,264.66,265.09,264.57,265.09,3730.0,263.2326,263.6603,263.1431,263.6603,3730.0
2023-06-09 13:00:00,265.04,265.23,265.0,265.2,2498.0,263.6105,263.7995,263.5708,263.7697,2498.0
2023-06-09 13:05:00,265.07,265.32,265.07,265.26,900.0,263.6404,263.889,263.6404,263.8294,900.0
2023-06-09 13:10:00,265.34,265.36,265.01,265.36,1094.0,263.9089,263.9288,263.5807,263.9288,1094.0
2023-06-09 13:15:00,265.53,265.53,264.95,264.95,1108.0,264.0979,264.0979,263.521,263.521,1108.0
2023-06-09 13:20:00,264.82,265.01,264.77,264.99,1500.0,263.3917,263.5807,263.342,263.5608,1500.0
2023-06-09 13:25:00,265.1,265.65,265.07,265.64,2500.0,263.6702,264.2173,263.6404,264.2073,2500.0
2023-06-09 13:30:00,265.62,265.65,265.56,265.65,1803.0,264.1874,264.2173,264.1277,264.2173,1803.0
2023-06-09 13:35:00,265.57,265.61,265.52,265.61,600.0,264.1377,264.1775,264.088,264.1775,600.0
2023-06-09 13:40:00,265.66,265.85,265.57,265.85,1625.0,264.2272,264.4162,264.1377,264.4162,1625.0
2023-06-09 13:45:00,265.85,266.25,265.85,265.9,3048.0,264.4162,264.814,264.4162,264.4659,3048.0
2023-06-09 13:50:00,265.89,266.24,265.88,266.03,4599.0,264.456,264.8041,264.446,264.5952,4599.0
2023-06-09 13:55:00,266.09,266.33,265.71,265.74,4811.0,264.6549,264.8936,264.2769,264.3068,4811.0
2023-06-09 14:00:00,265.79,265.87,265.44,265.44,1769.0,264.3565,264.4361,264.0084,264.0084,1769.0
2023-06-09 14:05:00,265.47,265.47,265.28,265.37,1200.0,264.0382,264.0382,263.8493,263.9388,1200.0
2023-06-09 14:10:00,265.4,265.5,265.22,265.25,1000.0,263.9686,264.0681,263.7896,263.8194,1000.0
2023-06-09 14:15:00,265.15,265.2,264.95,264.98,2911.0,263.72,263.7697,263.521,263.5509,2911.0
2023-06-09 14:20:00,265.05,265.51,264.96,265.51,1600.0,263.6205,264.078,263.531,264.078,1600.0
2023-06-09 14:25:00,265.5,265.5,264.87,264.94,2498.0,264.0681,264.0681,263.4415,263.5111,2498.0
2023-06-09 14:30:00,264.76,264.97,264.76,264.97,2300.0,263.3321,263.5409,263.3321,263.5409,2300.0
2023-06-09 14:35:00,265.0,265.19,264.59,264.59,2348.0,263.5708,263.7597,263.163,263.163,2348.0
2023-06-09 14:40:00,264.49,264.8,264.41,264.59,11652.0,263.0635,263.3718,262.9839,263.163,11652.0
2023-06-09 14:45:00,264.62,264.83,264.58,264.6,1200.0,263.1928,263.4017,263.153,263.1729,1200.0
2023-06-09 14:50:00,264.62,265.06,264.62,264.68,1725.0,263.1928,263.6304,263.1928,263.2525,1725.0
2023-06-09 14:55:00,264.69,264.81,264.61,264.72,1800.0,263.2624,263.3818,263.1829,263.2923,1800.0
2023-06-09 15:00:00,264.75,264.9,264.49,264.81,3245.0,263.3221,263.4713,263.0635,263.3818,3245.0
2023-06-09 15:05:00,264.8,264.8,264.36,264.44,4160.0,263.3718,263.3718,262.9342,263.0138,4160.0
2023-06-09 15:10:00,264.4,264.51,264.19,264.41,2215.0,262.974,263.0834,262.7651,262.9839,2215.0
2023-06-09 15:15:00,264.44,264.46,264.23,264.39,5004.0,263.0138,263.0337,262.8049,262.9641,5004.0
2023-06-09 15:20:00,264.43,264.57,264.38,264.53,2729.0,263.0038,263.1431,262.9541,263.1033,2729.0
2023-06-09 15:25:00,264.44,264.54,264.34,264.42,2757.0,263.0138,263.1132,262.9143,262.9939,2757.0
2023-06-09 15:30:00,264.42,264.62,264.38,264.59,6127.0,262.9939,263.1928,262.9541,263.163,6127.0
2023-06-09 15:35:00,264.46,264.63,264.21,264.29,5972.0,263.0337,263.2028,262.785,262.8646,5972.0
2023-06-09 15:40:00,264.39,265.02,264.38,264.96,5386.0,262.9641,263.5907,262.9541,263.531,5386.0
2023-06-09 15:45:00,264.91,265.08,264.44,264.5,5242.0,263.4812,263.6503,263.0138,263.0735,5242.0
2023-06-09 15:50:00,264.31,264.8,264.16,264.7,18803.0,262.8845,263.3718,262.7353,263.2724,18803.0
2023-06-09 15:55:00,264.69,264.99,264.6,264.95,9693.0,263.2624,263.5608,263.1729,263.521,9693.0
2023-06-12 09:30:00,267.5,267.9,265.44,265.81,13035.0,266.0573,266.4551,264.0084,264.3764,13035.0
2023-06-12 09:35:00,265.66,266.92,265.63,266.76,10556.0,264.2272,265.4804,264.1974,265.3213,10556.0
2023-06-12 09:40:00,266.8,268.06,266.71,267.53,19164.0,265.3611,266.6143,265.2715,266.0871,19164.0
2023-06-12 09:45:00,267.68,269.14,267.68,268.16,17499.0,266.2363,267.6884,266.2363,266.7137,17499.0
2023-06-12 09:50:00,268.09,268.39,267.64,267.9,16005.0,266.6441,266.9425,266.1965,266.4551,16005.0
2023-06-12 09:55:00,267.91,268.3,267.51,267.74,6051.0,266.4651,266.853,266.0672,266.296,6051.0
2023-06-12 10:00:00,267.74,268.15,267.39,267.79,3408.0,266.296,266.7038,265.9479,266.3457,3408.0
2023-06-12 10:05:00,267.49,267.74,267.13,267.37,6921.0,266.0473,266.296,265.6893,265.928,6921.0
2023-06-12 10:10:00,267.43,267.94,267.25,267.94,2642.0,265.9877,266.4949,265.8086,266.4949,2642.0
2023-06-12 10:15:00,267.97,268.06,267.36,267.85,7840.0,266.5247,266.6143,265.918,266.4054,7840.0
2023-06-12 10:20:00,267.82,268.34,267.78,268.28,6990.0,266.3756,266.8928,266.3358,266.8331,6990.0
2023-06-12 10:25:00,268.4,268.67,268.08,268.54,5672.0,266.9524,267.221,266.6342,267.0917,5672.0
2023-06-12 10:30:00,268.48,268.48,267.92,267.97,6315.0,267.032,267.032,266.475,266.5247,6315.0
2023-06-12 10:35:00,267.97,268.2,267.95,268.2,3686.0,266.5247,266.7535,266.5049,266.7535,3686.0
2023-06-12 10:40:00,268.19,268.53,268.11,268.51,4154.0,266.7436,267.0817,266.664,267.0618,4154.0
2023-06-12 10:45:00,268.43,269.08,268.43,268.79,5831.0,266.9823,267.6288,266.9823,267.3403,5831.0
2023-06-12 10:50:00,268.8,268.81,268.08,268.2,8407.0,267.3503,267.3602,266.6342,266.7535,8407.0
2023-06-12 10:55:00,268.31,268.45,268.21,268.28,6167.0,266.8629,267.0022,266.7635,266.8331,6167.0
2023-06-12 11:00:00,268.33,268.33,268.08,268.21,3547.0,266.8828,266.8828,266.6342,266.7635,3547.0
2023-06-12 11:05:00,268.12,268.15,267.61,267.69,4578.0,266.6739,266.7038,266.1667,266.2463,4578.0
2023-06-12 11:10:00,267.81,268.1,267.73,268.07,1758.0,266.3656,266.654,266.286,266.6242,1758.0
2023-06-12 11:15:00,268.09,268.17,267.88,267.92,4968.0,266.6441,266.7237,266.4352,266.475,4968.0
2023-06-12 11:20:00,267.92,268.07,267.84,268.07,8018.0,266.475,266.6242,266.3954,266.6242,8018.0
2023-06-12 11:25:00,267.98,268.29,267.91,268.15,4942.0,266.5347,266.843,266.4651,266.7038,4942.0
2023-06-12 11:30:00,268.15,268.43,268.15,268.38,3975.0,266.7038,266.9823,266.7038,266.9325,3975.0
2023-06-12 11:35:00,268.53,268.79,268.44,268.67,6054.0,267.0817,267.3403,266.9922,267.221,6054.0
2023-06-12 11:40:00,268.74,268.78,268.5,268.6,3137.0,267.2906,267.3304,267.0519,267.1513,3137.0
2023-06-12 11:45:00,268.79,268.82,268.41,268.54,3719.0,267.3403,267.3702,266.9624,267.0917,3719.0
2023-06-12 11:50:00,268.56,268.81,268.53,268.79,2739.0,267.1116,267.3602,267.0817,267.3403,2739.0
2023-06-12 11:55:00,268.81,269.02,268.77,268.97,4342.0,267.3602,267.5691,267.3204,267.5194,4342.0
2023-06-12 12:00:00,268.98,269.03,268.8,268.89,5572.0,267.5293,267.579,267.3503,267.4398,5572.0
2023-06-12 12:05:00,268.8,268.91,268.72,268.82,4408.0,267.3503,267.4597,267.2707,267.3702,4408.0
2023-06-12 12:10:00,268.88,268.98,268.71,268.9,5509.0,267.4298,267.5293,267.2608,267.4497,5509.0
2023-06-12 12:15:00,268.97,269.02,268.91,269.0,2851.0,267.5194,267.5691,267.4597,267.5492,2851.0
2023-06-12 12:20:00,268.97,268.97,268.8,268.84,4062.0,267.5194,267.5194,267.3503,267.3901,4062.0
2023-06-12 12:25:00,268.83,269.08,268.66,269.02,2955.0,267.3801,267.6288,267.211,267.5691,2955.0
2023-06-12 12:30:00,269.0,269.01,268.81,268.89,2936.0,267.5492,267.5591,267.3602,267.4398,2936.0
2023-06-12 12:35:00,268.89,268.89,268.7,268.77,2808.0,267.4398,267.4398,267.2508,267.3204,2808.0
2023-06-12 12:40:00,268.84,268.96,268.68,268.87,4434.0,267.3901,267.5094,267.2309,267.4199,4434.0
2023-06-12 12:45:00,268.87,269.49,268.71,268.76,9208.0,267.4199,268.0365,267.2608,267.3105,9208.0
2023-06-12 12:50:00,268.74,269.23,268.74,269.16,3576.0,267.2906,267.7779,267.2906,267.7083,3576.0
2023-06-12 12:55:00,269.12,269.41,269.1,269.23,5004.0,267.6685,267.957,267.6487,267.7779,5004.0
2023-06-12 13:00:00,269.21,269.27,269.09,269.14,4226.0,267.7581,267.8177,267.6387,267.6884,4226.0
2023-06-12 13:05:00,269.09,269.12,268.83,268.83,6352.0,267.6387,267.6685,267.3801,267.3801,6352.0
2023-06-12 13:10:00,268.85,268.95,268.73,268.85,2600.0,267.4,267.4995,267.2806,267.4,2600.0
2023-06-12 13:15:00,268.84,268.95,268.56,268.78,5908.0,267.3901,267.4995,267.1116,267.3304,5908.0
2023-06-12 13:20:00,268.83,268.83,268.7,268.73,2400.0,267.3801,267.3801,267.2508,267.2806,2400.0
2023-06-12 13:25:00,268.69,268.85,268.63,268.8,3895.0,267.2409,267.4,267.1812,267.3503,3895.0
2023-06-12 13:30:00,268.86,269.05,268.83,269.03,2230.0,267.4099,267.5989,267.3801,267.579,2230.0
2023-06-12 13:35:00,268.93,268.93,268.79,268.9,2212.0,267.4796,267.4796,267.3403,267.4497,2212.0
2023-06-12 13:40:00,268.88,269.19,268.76,269.14,4072.0,267.4298,267.7382,267.3105,267.6884,4072.0
2023-06-12 13:45:00,269.35,269.64,269.35,269.61,2800.0,267.8973,268.1857,267.8973,268.1559,2800.0
2023-06-12 13:50:00,269.61,269.68,269.5,269.59,2501.0,268.1559,268.2255,268.0465,268.136,2501.0
2023-06-12 13:55:00,269.64,269.85,269.48,269.85,3993.0,268.1857,268.3946,268.0266,268.3946,3993.0
2023-06-12 14:00:00,269.9,270.07,269.56,269.77,8269.0,268.4443,268.6134,268.1062,268.315,8269.0
2023-06-12 14:05:00,269.57,269.57,269.17,269.17,2400.0,268.1161,268.1161,267.7183,267.7183,2400.0
2023-06-12 14:10:00,269.21,269.43,269.21,269.33,2700.0,267.7581,267.9769,267.7581,267.8774,2700.0
2023-06-12 14:15:00,269.26,269.33,269.23,269.31,1600.0,267.8078,267.8774,267.7779,267.8575,1600.0
2023-06-12 14:20:00,269.28,269.39,269.21,269.39,2300.0,267.8277,267.9371,267.7581,267.9371,2300.0
2023-06-12 14:25:00,269.44,269.44,269.13,269.24,2954.0,267.9868,267.9868,267.6785,267.7879,2954.0
2023-06-12 14:30:00,269.28,269.44,269.21,269.21,2111.0,267.8277,267.9868,267.7581,267.7581,2111.0
2023-06-12 14:35:00,269.1,269.33,269.09,269.16,2800.0,267.6487,267.8774,267.6387,267.7083,2800.0
2023-06-12 14:40:00,269.18,269.21,268.79,268.99,3536.0,267.7282,267.7581,267.3403,267.5392,3536.0
2023-06-12 14:45:00,268.94,269.36,268.82,269.36,2525.0,267.4895,267.9072,267.3702,267.9072,2525.0
2023-06-12 14:50:00,269.42,269.79,269.42,269.74,8118.0,267.9669,268.3349,267.9669,268.2852,8118.0
2023-06-12 14:55:00,269.72,270.05,269.71,269.87,9925.0,268.2653,268.5935,268.2554,268.4145,9925.0
2023-06-12 15:00:00,269.9,270.31,269.68,270.31,9182.0,268.4443,268.8521,268.2255,268.8521,9182.0
2023-06-12 15:05:00,270.34,271.07,270.25,271.04,11922.0,268.882,269.608,268.7924,269.5782,11922.0
2023-06-12 15:10:00,271.07,271.67,270.93,271.44,31937.0,269.608,270.2048,269.4688,269.976,31937.0
2023-06-12 15:15:00,271.46,271.64,270.87,270.88,4478.0,269.9959,270.175,269.4091,269.4191,4478.0
2023-06-12 15:20:00,270.8,270.8,270.35,270.65,5234.0,269.3395,269.3395,268.8919,269.1903,5234.0
2023-06-12 15:25:00,270.65,270.92,270.52,270.87,2912.0,269.1903,269.4588,269.061,269.4091,2912.0
2023-06-12 15:30:00,270.94,271.05,270.74,270.9,5279.0,269.4787,269.5881,269.2798,269.4389,5279.0
2023-06-12 15:35:00,270.87,271.06,270.83,271.0,4922.0,269.4091,269.5981,269.3693,269.5384,4922.0
2023-06-12 15:40:00,271.06,271.12,270.71,270.72,5471.0,269.5981,269.6578,269.25,269.2599,5471.0
2023-06-12 15:45:00,270.64,271.19,270.64,270.99,8002.0,269.1803,269.7274,269.1803,269.5285,8002.0
2023-06-12 15:50:00,271.04,271.28,270.67,270.67,18068.0,269.5782,269.8169,269.2102,269.2102,18068.0
2023-06-12 15:55:00,270.64,271.37,270.48,271.04,33195.0,269.1803,269.9064,269.0212,269.5782,33195.0
2023-06-13 09:30:00,274.98,275.7,273.58,273.82,24932.0,273.4969,274.2131,272.1045,272.3432,24932.0
2023-06-13 09:35:00,273.84,274.8,273.63,273.92,18520.0,272.3631,273.3179,272.1542,272.4427,18520.0
2023-06-13 09:40:00,274.06,275.02,273.8,273.85,17391.0,272.5819,273.5367,272.3233,272.373,17391.0
2023-06-13 09:45:00,273.83,273.83,272.35,272.73,13994.0,272.3531,272.3531,270.8811,271.2591,13994.0
2023-06-13 09:50:00,272.76,273.37,271.96,273.1,12418.0,271.2889,271.8956,270.4932,271.6271,12418.0
2023-06-13 09:55:00,273.08,273.22,271.59,271.93,10403.0,271.6072,271.7464,270.1252,270.4634,10403.0
2023-06-13 10:00:00,271.99,272.49,271.72,272.2,6808.0,270.5231,271.0204,270.2545,270.7319,6808.0
2023-06-13 10:05:00,272.06,272.21,271.19,271.3,9626.0,270.5927,270.7419,269.7274,269.8368,9626.0
2023-06-13 10:10:00,271.19,271.67,271.13,271.52,6281.0,269.7274,270.2048,269.6677,270.0556,6281.0
2023-06-13 10:15:00,271.35,272.08,271.13,272.08,7024.0,269.8865,270.6126,269.6677,270.6126,7024.0
2023-06-13 10:20:00,272.1,272.61,271.56,271.57,8693.0,270.6325,271.1397,270.0954,270.1053,8693.0
2023-06-13 10:25:00,271.73,272.01,271.52,271.55,4917.0,270.2645,270.543,270.0556,270.0854,4917.0
2023-06-13 10:30:00,271.55,272.78,271.21,272.78,6664.0,270.0854,271.3088,269.7473,271.3088,6664.0
2023-06-13 10:35:00,272.8,273.21,272.66,273.2,5499.0,271.3287,271.7365,271.1895,271.7265,5499.0
2023-06-13 10:40:00,273.08,273.5,272.86,273.39,16380.0,271.6072,272.0249,271.3884,271.9155,16380.0
2023-06-13 10:45:00,273.46,273.84,273.19,273.84,9094.0,271.9851,272.3631,271.7166,272.3631,9094.0
2023-06-13 10:50:00,273.83,273.95,273.5,273.61,9195.0,272.3531,272.4725,272.0249,272.1343,9195.0
2023-06-13 10:55:00,273.66,274.0,273.49,273.65,5600.0,272.1841,272.5222,272.015,272.1741,5600.0
2023-06-13 11:00:00,273.5,273.58,273.0,273.29,4121.0,272.0249,272.1045,271.5276,271.8161,4121.0
2023-06-13 11:05:00,273.2,273.37,273.0,273.35,4649.0,271.7265,271.8956,271.5276,271.8757,4649.0
2023-06-13 11:10:00,273.36,273.91,273.22,273.87,3130.0,271.8857,272.4327,271.7464,272.3929,3130.0
2023-06-13 11:15:00,273.67,273.67,273.02,273.35,3200.0,272.194,272.194,271.5475,271.8757,3200.0
2023-06-13 11:20:00,273.32,273.42,273.08,273.31,4852.0,271.8459,271.9454,271.6072,271.8359,4852.0
2023-06-13 11:25:00,273.3,273.62,273.25,273.52,4321.0,271.826,272.1443,271.7763,272.0448,4321.0
2023-06-13 11:30:00,273.48,273.49,273.0,273.0,2700.0,272.005,272.015,271.5276,271.5276,2700.0
2023-06-13 11:35:00,273.06,273.28,272.82,272.82,4955.0,271.5873,271.8061,271.3486,271.3486,4955.0
2023-06-13 11:40:00,272.57,272.63,272.36,272.58,2758.0,271.0999,271.1596,270.8911,271.1099,2758.0
2023-06-13 11:45:00,272.55,272.64,272.35,272.5,2337.0,271.08,271.1696,270.8811,271.0303,2337.0
2023-06-13 11:50:00,272.45,272.49,272.26,272.28,3960.0,270.9806,271.0204,270.7916,270.8115,3960.0
2023-06-13 11:55:00,272.22,272.6,271.75,271.82,3737.0,270.7518,271.1298,270.2844,270.354,3737.0
2023-06-13 12:00:00,271.73,271.77,271.44,271.77,4857.0,270.2645,270.3043,269.976,270.3043,4857.0
2023-06-13 12:05:00,271.8,271.84,271.68,271.78,2114.0,270.3341,270.3739,270.2147,270.3142,2114.0
2023-06-13 12:10:00,271.77,272.23,271.77,272.23,3490.0,270.3043,270.7618,270.3043,270.7618,3490.0
2023-06-13 12:15:00,272.21,272.27,271.73,271.92,3200.0,270.7419,270.8016,270.2645,270.4534,3200.0
2023-06-13 12:20:00,271.85,271.85,271.0,271.03,4928.0,270.3838,270.3838,269.5384,269.5682,4928.0
2023-06-13 12:25:00,271.01,271.58,270.86,271.52,5713.0,269.5483,270.1153,269.3992,270.0556,5713.0
2023-06-13 12:30:00,271.57,271.7,271.55,271.61,2923.0,270.1053,270.2346,270.0854,270.1451,2923.0
2023-06-13 12:35:00,271.6,272.04,271.6,271.93,1900.0,270.1352,270.5728,270.1352,270.4634,1900.0
2023-06-13 12:40:00,271.95,272.15,271.95,272.07,1900.0,270.4833,270.6822,270.4833,270.6026,1900.0
2023-06-13 12:45:00,272.03,272.11,271.76,271.76,2300.0,270.5628,270.6424,270.2943,270.2943,2300.0
2023-06-13 12:50:00,271.82,272.07,271.71,271.73,1800.0,270.354,270.6026,270.2446,270.2645,1800.0
2023-06-13 12:55:00,271.83,272.0,271.57,272.0,1700.0,270.3639,270.533,270.1053,270.533,1700.0
2023-06-13 13:00:00,272.0,272.14,271.96,272.02,2000.0,270.533,270.6723,270.4932,270.5529,2000.0
2023-06-13 13:05:00,272.15,272.28,271.85,271.97,1400.0,270.6822,270.8115,270.3838,270.5032,1400.0
2023-06-13 13:10:00,271.99,271.99,271.53,271.82,2962.0,270.5231,270.5231,270.0655,270.354,2962.0
2023-06-13 13:15:00,271.83,272.29,271.69,272.28,2398.0,270.3639,270.8214,270.2247,270.8115,2398.0
2023-06-13 13:20:00,272.33,272.4,271.98,271.98,1230.0,270.8612,270.9309,270.5131,270.5131,1230.0
2023-06-13 13:25:00,271.99,271.99,271.65,271.73,1910.0,270.5231,270.5231,270.1849,270.2645,1910.0
2023-06-13 13:30:00,271.85,271.98,271.77,271.77,1900.0,270.3838,270.5131,270.3043,270.3043,1900.0
2023-06-13 13:35:00,271.78,271.81,271.34,271.34,2826.0,270.3142,270.344,269.8766,269.8766,2826.0
2023-06-13 13:40:00,271.46,271.5,271.33,271.47,1450.0,269.9959,270.0357,269.8666,270.0059,1450.0
2023-06-13 13:45:00,271.5,271.53,271.26,271.47,2876.0,270.0357,270.0655,269.797,270.0059,2876.0
2023-06-13 13:50:00,271.34,271.34,271.15,271.29,1294.0,269.8766,269.8766,269.6876,269.8268,1294.0
2023-06-13 13:55:00,271.38,271.38,270.75,270.86,3190.0,269.9164,269.9164,269.2898,269.3992,3190.0
2023-06-13 14:00:00,270.85,270.87,270.41,270.58,4300.0,269.3892,269.4091,268.9516,269.1207,4300.0
2023-06-13 14:05:00,270.48,270.59,269.94,270.03,5863.0,269.0212,269.1306,268.4841,268.5736,5863.0
2023-06-13 14:10:00,270.01,270.25,269.52,270.25,4953.0,268.5537,268.7924,268.0664,268.7924,4953.0
2023-06-13 14:15:00,270.21,270.28,269.51,270.14,5329.0,268.7527,268.8223,268.0564,268.683,5329.0
2023-06-13 14:20:00,270.16,270.76,270.16,270.55,2639.0,268.7029,269.2997,268.7029,269.0908,2639.0
2023-06-13 14:25:00,270.58,270.64,269.91,269.91,4414.0,269.1207,269.1803,268.4543,268.4543,4414.0
2023-06-13 14:30:00,269.89,270.04,269.41,269.78,5655.0,268.4344,268.5836,267.957,268.325,5655.0
2023-06-13 14:35:00,269.78,269.97,269.31,269.54,4485.0,268.325,268.514,267.8575,268.0863,4485.0
2023-06-13 14:40:00,269.59,269.62,269.17,269.55,3630.0,268.136,268.1658,267.7183,268.0962,3630.0
2023-06-13 14:45:00,269.51,269.91,269.11,269.89,7847.0,268.0564,268.4543,267.6586,268.4344,7847.0
2023-06-13 14:50:00,269.92,270.66,269.88,270.62,4645.0,268.4642,269.2002,268.4244,269.1605,4645.0
2023-06-13 14:55:00,270.72,270.8,270.35,270.46,1900.0,269.2599,269.3395,268.8919,269.0013,1900.0
2023-06-13 15:00:00,270.54,270.69,270.36,270.69,3600.0,269.0809,269.2301,268.9019,269.2301,3600.0
2023-06-13 15:05:00,270.53,270.92,270.53,270.85,2166.0,269.0709,269.4588,269.0709,269.3892,2166.0
2023-06-13 15:10:00,270.59,271.0,270.59,270.8,3377.0,269.1306,269.5384,269.1306,269.3395,3377.0
2023-06-13 15:15:00,270.85,271.44,270.8,271.14,2514.0,269.3892,269.976,269.3395,269.6776,2514.0
2023-06-13 15:20:00,271.34,271.34,270.96,271.04,4000.0,269.8766,269.8766,269.4986,269.5782,4000.0
2023-06-13 15:25:00,270.81,270.9,270.64,270.88,1971.0,269.3494,269.4389,269.1803,269.4191,1971.0
2023-06-13 15:30:00,270.87,270.93,270.69,270.93,5568.0,269.4091,269.4688,269.2301,269.4688,5568.0
2023-06-13 15:35:00,270.99,271.23,270.83,270.98,1500.0,269.5285,269.7672,269.3693,269.5185,1500.0
2023-06-13 15:40:00,271.05,271.34,270.9,270.9,4600.0,269.5881,269.8766,269.4389,269.4389,4600.0
2023-06-13 15:45:00,270.9,271.24,270.9,271.07,3244.0,269.4389,269.7771,269.4389,269.608,3244.0
2023-06-13 15:50:00,271.07,271.22,270.86,271.09,11030.0,269.608,269.7572,269.3992,269.6279,11030.0
2023-06-13 15:55:00,271.07,271.36,271.07,271.35,9463.0,269.608,269.8965,269.608,269.8865,9463.0
2023-06-14 09:30:00,271.9,273.32,271.75,271.75,16558.0,270.4335,271.8459,270.2844,270.2844,16558.0
2023-06-14 09:35:00,271.67,271.76,270.72,271.1,8987.0,270.2048,270.2943,269.2599,269.6379,8987.0
2023-06-14 09:40:00,271.37,273.44,271.37,273.09,9799.0,269.9064,271.9652,269.9064,271.6171,9799.0
2023-06-14 09:45:00,273.38,273.75,272.56,273.14,10328.0,271.9056,272.2736,271.09,271.6669,10328.0
2023-06-14 09:50:00,272.98,273.21,272.56,272.75,8694.0,271.5077,271.7365,271.09,271.279,8694.0
2023-06-14 09:55:00,272.66,273.73,272.66,273.69,7711.0,271.1895,272.2537,271.1895,272.2139,7711.0
2023-06-14 10:00:00,273.9,274.25,273.39,274.25,12236.0,272.4228,272.7709,271.9155,272.7709,12236.0
2023-06-14 10:05:00,274.23,274.97,273.74,274.26,9086.0,272.751,273.487,272.2636,272.7808,9086.0
2023-06-14 10:10:00,274.3,274.59,274.04,274.13,3429.0,272.8206,273.109,272.562,272.6515,3429.0
2023-06-14 10:15:00,274.23,274.56,274.11,274.56,7152.0,272.751,273.0792,272.6316,273.0792,7152.0
2023-06-14 10:20:00,274.53,274.67,274.17,274.17,5985.0,273.0494,273.1886,272.6913,272.6913,5985.0
2023-06-14 10:25:00,274.1,274.1,273.7,273.7,3579.0,272.6217,272.6217,272.2238,272.2238,3579.0
2023-06-14 10:30:00,273.71,274.76,273.71,274.61,5900.0,272.2338,273.2781,272.2338,273.1289,5900.0
2023-06-14 10:35:00,274.67,274.7,274.41,274.44,2900.0,273.1886,273.2184,272.93,272.9599,2900.0
2023-06-14 10:40:00,274.36,274.7,274.36,274.39,2716.0,272.8803,273.2184,272.8803,272.9101,2716.0
2023-06-14 10:45:00,274.25,274.28,273.85,273.95,3440.0,272.7709,272.8007,272.373,272.4725,3440.0
2023-06-14 10:50:00,274.38,274.38,273.49,273.59,6322.0,272.9002,272.9002,272.015,272.1144,6322.0
2023-06-14 10:55:00,273.9,273.9,273.0,273.0,2008.0,272.4228,272.4228,271.5276,271.5276,2008.0
2023-06-14 11:00:00,272.97,273.41,272.79,273.16,4321.0,271.4978,271.9354,271.3187,271.6868,4321.0
2023-06-14 11:05:00,273.35,273.76,273.19,273.76,2650.0,271.8757,272.2835,271.7166,272.2835,2650.0
2023-06-14 11:10:00,273.6,273.85,273.54,273.73,2589.0,272.1244,272.373,272.0647,272.2537,2589.0
2023-06-14 11:15:00,273.78,273.88,273.63,273.75,2268.0,272.3034,272.4029,272.1542,272.2736,2268.0
2023-06-14 11:20:00,273.67,274.02,273.62,274.0,2531.0,272.194,272.5421,272.1443,272.5222,2531.0
2023-06-14 11:25:00,274.09,274.09,273.3,273.35,5343.0,272.6117,272.6117,271.826,271.8757,5343.0
2023-06-14 11:30:00,273.25,273.42,273.25,273.27,3745.0,271.7763,271.9454,271.7763,271.7962,3745.0
2023-06-14 11:35:00,273.25,273.25,272.76,272.77,2002.0,271.7763,271.7763,271.2889,271.2989,2002.0
2023-06-14 11:40:00,272.97,273.04,272.83,272.94,2852.0,271.4978,271.5674,271.3585,271.4679,2852.0
2023-06-14 11:45:00,273.04,273.04,272.7,272.86,1842.0,271.5674,271.5674,271.2292,271.3884,1842.0
2023-06-14 11:50:00,272.77,272.77,272.32,272.37,2217.0,271.2989,271.2989,270.8513,270.901,2217.0
2023-06-14 11:55:00,272.29,272.37,271.84,271.96,3908.0,270.8214,270.901,270.3739,270.4932,3908.0
2023-06-14 12:00:00,272.14,272.18,271.58,271.58,3439.0,270.6723,270.712,270.1153,270.1153,3439.0
2023-06-14 12:05:00,271.59,272.43,271.4,272.35,4400.0,270.1252,270.9607,269.9362,270.8811,4400.0
2023-06-14 12:10:00,272.41,272.79,272.41,272.71,3466.0,270.9408,271.3187,270.9408,271.2392,3466.0
2023-06-14 12:15:00,272.51,272.7,272.47,272.7,3300.0,271.0403,271.2292,271.0005,271.2292,3300.0
2023-06-14 12:20:00,272.49,272.64,272.06,272.63,4482.0,271.0204,271.1696,270.5927,271.1596,4482.0
2023-06-14 12:25:00,272.63,272.67,272.32,272.39,2200.0,271.1596,271.1994,270.8513,270.9209,2200.0
2023-06-14 12:30:00,272.48,272.48,272.17,272.35,2841.0,271.0104,271.0104,270.7021,270.8811,2841.0
2023-06-14 12:35:00,272.29,272.34,272.25,272.27,3308.0,270.8214,270.8712,270.7817,270.8016,3308.0
2023-06-14 12:40:00,272.32,272.32,272.18,272.22,1400.0,270.8513,270.8513,270.712,270.7518,1400.0
2023-06-14 12:45:00,272.18,272.2,271.74,271.74,1521.0,270.712,270.7319,270.2744,270.2744,1521.0
2023-06-14 12:50:00,271.99,272.17,271.97,272.17,1649.0,270.5231,270.7021,270.5032,270.7021,1649.0
2023-06-14 12:55:00,272.15,272.23,272.05,272.22,3028.0,270.6822,270.7618,270.5827,270.7518,3028.0
2023-06-14 13:00:00,272.16,272.18,271.87,271.91,1709.0,270.6921,270.712,270.4037,270.4435,1709.0
2023-06-14 13:05:00,271.78,271.86,271.75,271.85,1400.0,270.3142,270.3938,270.2844,270.3838,1400.0
2023-06-14 13:10:00,271.77,271.77,271.26,271.39,4235.0,270.3043,270.3043,269.797,269.9263,4235.0
2023-06-14 13:15:00,271.41,271.41,271.12,271.27,3059.0,269.9462,269.9462,269.6578,269.8069,3059.0
2023-06-14 13:20:00,271.17,271.41,271.17,271.37,2567.0,269.7075,269.9462,269.7075,269.9064,2567.0
2023-06-14 13:25:00,271.41,271.64,271.35,271.6,2566.0,269.9462,270.175,269.8865,270.1352,2566.0
2023-06-14 13:30:00,271.49,271.64,271.17,271.57,2457.0,270.0258,270.175,269.7075,270.1053,2457.0
2023-06-14 13:35:00,271.65,271.66,270.92,271.14,4473.0,270.1849,270.1948,269.4588,269.6776,4473.0
2023-06-14 13:40:00,271.19,271.28,271.07,271.23,3080.0,269.7274,269.8169,269.608,269.7672,3080.0
2023-06-14 13:45:00,271.21,271.28,270.86,271.01,4062.0,269.7473,269.8169,269.3992,269.5483,4062.0
2023-06-14 13:50:00,271.07,271.38,271.02,271.31,3115.0,269.608,269.9164,269.5583,269.8467,3115.0
2023-06-14 13:55:00,271.29,271.45,271.25,271.45,4184.0,269.8268,269.986,269.7871,269.986,4184.0
2023-06-14 14:00:00,270.86,271.26,269.52,269.93,18324.0,269.3992,269.797,268.0664,268.4742,18324.0
2023-06-14 14:05:00,269.79,269.86,268.65,269.83,8723.0,268.3349,268.4046,267.2011,268.3747,8723.0
2023-06-14 14:10:00,269.8,270.19,269.63,270.02,10129.0,268.3449,268.7328,268.1758,268.5637,10129.0
2023-06-14 14:15:00,269.95,270.15,268.63,269.09,21064.0,268.4941,268.693,267.1812,267.6387,21064.0
2023-06-14 14:20:00,269.01,269.57,268.41,268.8,10248.0,267.5591,268.1161,266.9624,267.3503,10248.0
2023-06-14 14:25:00,268.65,269.82,268.4,269.82,4710.0,267.2011,268.3648,266.9524,268.3648,4710.0
2023-06-14 14:30:00,269.76,270.12,269.52,269.61,4523.0,268.3051,268.6631,268.0664,268.1559,4523.0
2023-06-14 14:35:00,269.66,271.0,269.58,270.11,7935.0,268.2056,269.5384,268.1261,268.6532,7935.0
2023-06-14 14:40:00,270.16,271.5,269.93,271.5,6428.0,268.7029,270.0357,268.4742,270.0357,6428.0
2023-06-14 14:45:00,271.53,272.26,271.28,272.26,7518.0,270.0655,270.7916,269.8169,270.7916,7518.0
2023-06-14 14:50:00,271.93,271.93,271.18,271.8,3995.0,270.4634,270.4634,269.7174,270.3341,3995.0
2023-06-14 14:55:00,271.77,271.91,271.39,271.4,4595.0,270.3043,270.4435,269.9263,269.9362,4595.0
2023-06-14 15:00:00,271.48,271.99,271.48,271.73,1538.0,270.0158,270.5231,270.0158,270.2645,1538.0
2023-06-14 15:05:00,272.1,273.17,272.1,273.0,4433.0,270.6325,271.6967,270.6325,271.5276,4433.0
2023-06-14 15:10:00,273.11,273.13,271.21,271.21,6905.0,271.637,271.6569,269.7473,269.7473,6905.0
2023-06-14 15:15:00,271.25,271.3,270.54,270.63,5219.0,269.7871,269.8368,269.0809,269.1704,5219.0
2023-06-14 15:20:00,270.62,271.8,270.62,271.73,3231.0,269.1605,270.3341,269.1605,270.2645,3231.0
2023-06-14 15:25:00,271.85,272.84,271.6,271.6,5010.0,270.3838,271.3685,270.1352,270.1352,5010.0
2023-06-14 15:30:00,271.58,272.09,271.13,271.92,7338.0,270.1153,270.6225,269.6677,270.4534,7338.0
2023-06-14 15:35:00,272.06,272.32,272.05,272.2,3974.0,270.5927,270.8513,270.5827,270.7319,3974.0
2023-06-14 15:40:00,272.37,272.48,271.9,272.02,3155.0,270.901,271.0104,270.4335,270.5529,3155.0
2023-06-14 15:45:00,272.03,272.46,271.8,271.8,5770.0,270.5628,270.9905,270.3341,270.3341,5770.0
2023-06-14 15:50:00,271.63,272.36,271.25,272.27,8868.0,270.165,270.8911,269.7871,270.8016,8868.0
2023-06-14 15:55:00,272.37,273.39,272.37,273.34,8974.0,270.901,271.9155,270.901,271.8658,8974.0
2023-06-15 09:30:00,272.3,273.07,271.42,271.65,13839.0,270.8314,271.5972,269.9561,270.1849,13839.0
2023-06-15 09:35:00,271.69,273.4,271.69,272.96,14411.0,270.2247,271.9255,270.2247,271.4878,14411.0
2023-06-15 09:40:00,273.1,274.84,273.08,274.8,19486.0,271.6271,273.3577,271.6072,273.3179,19486.0
2023-06-15 09:45:00,274.86,275.3,274.41,274.98,10610.0,273.3776,273.8152,272.93,273.4969,10610.0
2023-06-15 09:50:00,275.17,276.1,275.17,275.98,14900.0,273.6859,274.6109,273.6859,274.4915,14900.0
2023-06-15 09:55:00,276.08,276.12,275.24,275.62,11044.0,274.591,274.6308,273.7555,274.1335,11044.0
2023-06-15 10:00:00,275.75,276.08,275.48,276.07,11498.0,274.2628,274.591,273.9942,274.5811,11498.0
2023-06-15 10:05:00,276.07,277.25,275.8,277.12,19617.0,274.5811,275.7547,274.3125,275.6254,19617.0
2023-06-15 10:10:00,277.21,277.21,275.93,276.0,14527.0,275.7149,275.7149,274.4418,274.5114,14527.0
2023-06-15 10:15:00,276.04,276.28,275.55,276.08,6877.0,274.5512,274.7899,274.0639,274.591,6877.0
2023-06-15 10:20:00,275.96,276.09,275.28,275.53,7838.0,274.4717,274.601,273.7953,274.044,7838.0
2023-06-15 10:25:00,275.55,276.44,275.46,276.04,8629.0,274.0639,274.9491,273.9743,274.5512,8629.0
2023-06-15 10:30:00,275.93,275.93,274.96,275.11,9062.0,274.4418,274.4418,273.477,273.6262,9062.0
2023-06-15 10:35:00,275.16,275.7,274.99,275.09,13504.0,273.676,274.2131,273.5069,273.6063,13504.0
2023-06-15 10:40:00,275.27,275.64,275.17,275.6,8171.0,273.7854,274.1534,273.6859,274.1136,8171.0
2023-06-15 10:45:00,275.79,276.67,275.79,276.22,6414.0,274.3026,275.1778,274.3026,274.7303,6414.0
2023-06-15 10:50:00,276.33,276.33,275.73,276.08,5656.0,274.8397,274.8397,274.2429,274.591,5656.0
2023-06-15 10:55:00,276.1,276.34,275.86,275.99,5438.0,274.6109,274.8496,274.3722,274.5015,5438.0
2023-06-15 11:00:00,275.8,276.3,275.15,276.26,5254.0,274.3125,274.8098,273.666,274.77,5254.0
2023-06-15 11:05:00,276.26,276.51,275.5,275.54,4346.0,274.77,275.0187,274.0141,274.0539,4346.0
2023-06-15 11:10:00,275.8,276.54,275.8,276.31,2929.0,274.3125,275.0485,274.3125,274.8198,2929.0
2023-06-15 11:15:00,276.32,276.8,276.32,276.65,3826.0,274.8297,275.3071,274.8297,275.1579,3826.0
2023-06-15 11:20:00,276.48,276.89,276.48,276.63,3294.0,274.9888,275.3966,274.9888,275.138,3294.0
2023-06-15 11:25:00,276.5,276.93,276.41,276.92,3200.0,275.0087,275.4364,274.9192,275.4265,3200.0
2023-06-15 11:30:00,276.93,277.45,276.84,277.43,5841.0,275.4364,275.9536,275.3469,275.9337,5841.0
2023-06-15 11:35:00,277.45,278.01,277.45,277.82,6930.0,275.9536,276.5106,275.9536,276.3216,6930.0
2023-06-15 11:40:00,277.86,277.96,277.51,277.68,5044.0,276.3614,276.4609,276.0133,276.1824,5044.0
2023-06-15 11:45:00,277.67,277.93,277.11,277.58,6044.0,276.1724,276.431,275.6155,276.0829,6044.0
2023-06-15 11:50:00,277.73,278.01,277.65,277.94,9799.0,276.2321,276.5106,276.1525,276.441,9799.0
2023-06-15 11:55:00,277.85,279.23,277.78,279.06,7386.0,276.3515,277.724,276.2818,277.5549,7386.0
2023-06-15 12:00:00,279.05,280.54,279.05,279.81,24835.0,277.545,279.027,277.545,278.3009,24835.0
2023-06-15 12:05:00,279.79,280.5,279.68,280.06,6931.0,278.281,278.9872,278.1716,278.5495,6931.0
2023-06-15 12:10:00,280.25,280.25,279.07,279.07,5404.0,278.7385,278.7385,277.5649,277.5649,5404.0
2023-06-15 12:15:00,279.08,279.54,279.0,279.35,6063.0,277.5748,278.0323,277.4953,277.8434,6063.0
2023-06-15 12:20:00,279.31,279.51,279.08,279.13,3358.0,277.8036,278.0025,277.5748,277.6246,3358.0
2023-06-15 12:25:00,279.18,279.25,278.86,278.86,3000.0,277.6743,277.7439,277.356,277.356,3000.0
2023-06-15 12:30:00,278.95,279.01,278.41,278.63,3591.0,277.4455,277.5052,276.9084,277.1273,3591.0
2023-06-15 12:35:00,278.69,278.77,278.3,278.77,1400.0,277.1869,277.2665,276.799,277.2665,1400.0
2023-06-15 12:40:00,278.77,279.06,278.64,278.91,2413.0,277.2665,277.5549,277.1372,277.4057,2413.0
2023-06-15 12:45:00,278.85,278.9,278.18,278.9,4581.0,277.3461,277.3958,276.6797,277.3958,4581.0
2023-06-15 12:50:00,278.88,278.98,278.39,278.39,5225.0,277.3759,277.4754,276.8885,276.8885,5225.0
2023-06-15 12:55:00,278.37,278.78,278.25,278.7,2486.0,276.8687,277.2764,276.7493,277.1969,2486.0
2023-06-15 13:00:00,278.76,278.77,278.44,278.64,4010.0,277.2566,277.2665,276.9383,277.1372,4010.0
2023-06-15 13:05:00,278.65,278.89,278.63,278.63,1300.0,277.1471,277.3859,277.1273,277.1273,1300.0
2023-06-15 13:10:00,278.77,278.91,278.42,278.49,3517.0,277.2665,277.4057,276.9184,276.988,3517.0
2023-06-15 13:15:00,278.37,278.95,278.33,278.94,3812.0,276.8687,277.4455,276.8289,277.4356,3812.0
2023-06-15 13:20:00,278.88,279.82,278.88,279.82,3702.0,277.3759,278.3108,277.3759,278.3108,3702.0
2023-06-15 13:25:00,279.73,279.91,279.61,279.89,2598.0,278.2213,278.4003,278.102,278.3805,2598.0
2023-06-15 13:30:00,279.95,280.14,279.75,279.92,4743.0,278.4401,278.6291,278.2412,278.4103,4743.0
2023-06-15 13:35:00,279.9,280.06,279.82,279.97,1400.0,278.3904,278.5495,278.3108,278.46,1400.0
2023-06-15 13:40:00,280.0,280.17,279.74,280.07,5062.0,278.4899,278.6589,278.2313,278.5595,5062.0
2023-06-15 13:45:00,280.27,280.38,280.14,280.23,2015.0,278.7584,278.8678,278.6291,278.7186,2015.0
2023-06-15 13:50:00,280.2,280.22,279.95,280.22,2800.0,278.6888,278.7087,278.4401,278.7087,2800.0
2023-06-15 13:55:00,280.16,281.2,280.16,280.83,9471.0,278.649,279.6834,278.649,279.3154,9471.0
2023-06-15 14:00:00,280.76,281.06,280.51,281.05,5011.0,279.2458,279.5441,278.9971,279.5342,5011.0
2023-06-15 14:05:00,281.08,281.26,280.74,280.9,4920.0,279.564,279.7431,279.2259,279.385,4920.0
2023-06-15 14:10:00,280.89,280.92,280.45,280.45,4104.0,279.3751,279.4049,278.9374,278.9374,4104.0
2023-06-15 14:15:00,280.25,280.48,280.17,280.3,3200.0,278.7385,278.9673,278.6589,278.7882,3200.0
2023-06-15 14:20:00,280.26,281.7,280.18,281.7,8133.0,278.7485,280.1807,278.6689,280.1807,8133.0
2023-06-15 14:25:00,281.66,282.32,281.54,282.1,14418.0,280.1409,280.7974,280.0216,280.5785,14418.0
2023-06-15 14:30:00,282.21,282.41,282.13,282.22,10057.0,280.6879,280.8869,280.6084,280.6979,10057.0
2023-06-15 14:35:00,282.26,282.75,282.12,282.74,4801.0,280.7377,281.225,280.5984,281.2151,4801.0
2023-06-15 14:40:00,282.85,283.3,282.85,283.03,9666.0,281.3245,281.7721,281.3245,281.5035,9666.0
2023-06-15 14:45:00,283.0,283.09,282.76,282.83,5008.0,281.4737,281.5632,281.235,281.3046,5008.0
2023-06-15 14:50:00,282.9,283.43,282.8,283.32,10135.0,281.3742,281.9014,281.2748,281.792,10135.0
2023-06-15 14:55:00,283.36,283.48,283.06,283.33,4153.0,281.8317,281.9511,281.5334,281.8019,4153.0
2023-06-15 15:00:00,283.32,283.53,283.11,283.35,4235.0,281.792,282.0008,281.5831,281.8218,4235.0
2023-06-15 15:05:00,283.33,283.33,282.44,283.28,15856.0,281.8019,281.8019,280.9167,281.7522,15856.0
2023-06-15 15:10:00,283.19,283.95,283.15,283.9,9763.0,281.6627,282.4186,281.6229,282.3688,9763.0
2023-06-15 15:15:00,283.97,283.97,283.06,283.35,9168.0,282.4385,282.4385,281.5334,281.8218,9168.0
2023-06-15 15:20:00,283.33,283.69,283.11,283.21,6055.0,281.8019,282.16,281.5831,281.6826,6055.0
2023-06-15 15:25:00,283.26,283.44,283.01,283.14,6434.0,281.7323,281.9113,281.4836,281.6129,6434.0
2023-06-15 15:30:00,283.13,283.51,282.89,283.23,5957.0,281.603,281.9809,281.3643,281.7024,5957.0
2023-06-15 15:35:00,283.26,283.35,282.8,282.9,7285.0,281.7323,281.8218,281.2748,281.3742,7285.0
2023-06-15 15:40:00,282.87,283.03,282.16,282.16,12866.0,281.3444,281.5035,280.6382,280.6382,12866.0
2023-06-15 15:45:00,282.18,282.25,281.57,281.86,22801.0,280.6581,280.7277,280.0514,280.3398,22801.0
2023-06-15 15:50:00,281.94,282.41,281.83,282.03,42833.0,280.4194,280.8869,280.31,280.5089,42833.0
2023-06-15 15:55:00,281.95,281.95,281.28,281.72,19192.0,280.4293,280.4293,279.763,280.2006,19192.0
2023-06-16 09:30:00,284.53,285.54,282.08,282.17,65743.0,282.9954,284.0,280.5586,280.6482,65743.0
2023-06-16 09:35:00,282.16,284.0,281.93,283.5,23701.0,280.6382,282.4683,280.4095,281.971,23701.0
2023-06-16 09:40:00,283.61,283.61,280.3,280.5,20931.0,282.0804,282.0804,278.7882,278.9872,20931.0
2023-06-16 09:45:00,280.3,282.29,280.22,281.59,8775.0,278.7882,280.7675,278.7087,280.0713,8775.0
2023-06-16 09:50:00,281.46,282.61,281.0,281.44,13561.0,279.942,281.0858,279.4845,279.9221,13561.0
2023-06-16 09:55:00,281.5,282.27,280.8,280.96,12211.0,279.9818,280.7476,279.2855,279.4447,12211.0
2023-06-16 10:00:00,281.1,281.78,280.64,281.78,14319.0,279.5839,280.2603,279.1264,280.2603,14319.0
2023-06-16 10:05:00,281.8,281.81,280.84,281.4,12010.0,280.2802,280.2901,279.3253,279.8823,12010.0
2023-06-16 10:10:00,281.47,282.18,281.35,282.02,11292.0,279.9519,280.6581,279.8326,280.499,11292.0
2023-06-16 10:15:00,282.03,282.95,281.96,282.58,11971.0,280.5089,281.424,280.4393,281.0559,11971.0
2023-06-16 10:20:00,282.35,282.37,281.97,282.2,8194.0,280.8272,280.8471,280.4492,280.678,8194.0
2023-06-16 10:25:00,282.15,283.72,282.02,283.72,11500.0,280.6283,282.1898,280.499,282.1898,11500.0
2023-06-16 10:30:00,283.85,283.85,282.72,283.34,11826.0,282.3191,282.3191,281.1952,281.8118,11826.0
2023-06-16 10:35:00,283.35,283.7,282.72,282.74,9166.0,281.8218,282.1699,281.1952,281.2151,9166.0
2023-06-16 10:40:00,282.61,282.63,281.53,281.9,8501.0,281.0858,281.1057,280.0116,280.3796,8501.0
2023-06-16 10:45:00,281.8,282.38,281.39,282.33,7397.0,280.2802,280.857,279.8724,280.8073,7397.0
2023-06-16 10:50:00,282.38,282.9,281.9,282.03,9528.0,280.857,281.3742,280.3796,280.5089,9528.0
2023-06-16 10:55:00,282.03,282.59,282.03,282.25,5920.0,280.5089,281.0659,280.5089,280.7277,5920.0
2023-06-16 11:00:00,282.18,282.79,282.0,282.75,6763.0,280.6581,281.2648,280.4791,281.225,6763.0
2023-06-16 11:05:00,282.82,283.06,282.79,283.06,2948.0,281.2947,281.5334,281.2648,281.5334,2948.0
2023-06-16 11:10:00,283.02,283.7,283.02,283.35,5313.0,281.4936,282.1699,281.4936,281.8218,5313.0
2023-06-16 11:15:00,283.34,283.34,282.97,283.23,3855.0,281.8118,281.8118,281.4438,281.7024,3855.0
2023-06-16 11:20:00,283.41,284.14,283.08,283.32,9564.0,281.8815,282.6075,281.5533,281.792,9564.0
2023-06-16 11:25:00,283.32,284.24,283.26,284.19,18086.0,281.792,282.707,281.7323,282.6573,18086.0
2023-06-16 11:30:00,284.1,285.06,284.1,285.06,25222.0,282.5678,283.5226,282.5678,283.5226,25222.0
2023-06-16 11:35:00,285.1,285.5,285.09,285.31,7481.0,283.5624,283.9602,283.5524,283.7712,7481.0
2023-06-16 11:40:00,285.31,285.61,284.86,284.95,6323.0,283.7712,284.0696,283.3237,283.4132,6323.0
2023-06-16 11:45:00,285.0,285.38,284.45,284.45,7721.0,283.4629,283.8408,282.9159,282.9159,7721.0
2023-06-16 11:50:00,284.41,285.36,284.18,285.35,5646.0,282.8761,283.821,282.6473,283.811,5646.0
2023-06-16 11:55:00,285.18,285.37,284.83,284.95,6348.0,283.6419,283.8309,283.2938,283.4132,6348.0
2023-06-16 12:00:00,284.96,285.11,284.76,285.03,5894.0,283.4231,283.5723,283.2242,283.4927,5894.0
2023-06-16 12:05:00,285.19,285.98,285.19,285.85,8272.0,283.6519,284.4376,283.6519,284.3083,8272.0
2023-06-16 12:10:00,285.86,286.14,285.56,285.6,6993.0,284.3183,284.5967,284.0199,284.0597,6993.0
2023-06-16 12:15:00,285.3,285.86,285.2,285.86,2828.0,283.7613,284.3183,283.6618,284.3183,2828.0
2023-06-16 12:20:00,285.65,285.97,285.44,285.93,4739.0,284.1094,284.4277,283.9005,284.3879,4739.0
2023-06-16 12:25:00,285.98,286.55,285.8,286.45,6584.0,284.4376,285.0045,284.2586,284.9051,6584.0
2023-06-16 12:30:00,286.44,286.76,286.02,286.76,5719.0,284.8951,285.2134,284.4774,285.2134,5719.0
2023-06-16 12:35:00,286.49,286.6,286.1,286.28,2740.0,284.9449,285.0543,284.557,284.736,2740.0
2023-06-16 12:40:00,286.3,286.71,286.05,286.66,6773.0,284.7559,285.1637,284.5072,285.1139,6773.0
2023-06-16 12:45:00,286.73,286.76,286.5,286.75,5374.0,285.1836,285.2134,284.9548,285.2035,5374.0
2023-06-16 12:50:00,286.75,287.67,286.72,287.67,10831.0,285.2035,286.1185,285.1736,286.1185,10831.0
2023-06-16 12:55:00,287.64,287.78,287.11,287.27,6461.0,286.0887,286.2279,285.5615,285.7207,6461.0
2023-06-16 13:00:00,287.22,287.28,286.85,287.27,6169.0,285.6709,285.7306,285.3029,285.7207,6169.0
2023-06-16 13:05:00,287.28,287.4,286.64,286.66,9037.0,285.7306,285.85,285.0941,285.1139,9037.0
2023-06-16 13:10:00,286.63,286.65,286.08,286.14,6058.0,285.0841,285.104,284.5371,284.5967,6058.0
2023-06-16 13:15:00,286.17,286.23,285.85,285.97,4971.0,284.6266,284.6863,284.3083,284.4277,4971.0
2023-06-16 13:20:00,285.83,285.89,285.29,285.29,4430.0,284.2884,284.3481,283.7513,283.7513,4430.0
2023-06-16 13:25:00,285.2,285.4,284.7,284.71,6560.0,283.6618,283.8607,283.1645,283.1745,6560.0
2023-06-16 13:30:00,284.68,285.63,284.65,285.23,3867.0,283.1446,284.0895,283.1148,283.6917,3867.0
2023-06-16 13:35:00,285.19,285.47,285.03,285.39,3522.0,283.6519,283.9304,283.4927,283.8508,3522.0
2023-06-16 13:40:00,285.5,285.8,285.38,285.8,3607.0,283.9602,284.2586,283.8408,284.2586,3607.0
2023-06-16 13:45:00,285.75,285.77,284.87,285.04,5685.0,284.2089,284.2287,283.3336,283.5027,5685.0
2023-06-16 13:50:00,285.02,285.67,285.02,285.67,4750.0,283.4828,284.1293,283.4828,284.1293,4750.0
2023-06-16 13:55:00,285.76,285.99,285.66,285.89,3303.0,284.2188,284.4476,284.1193,284.3481,3303.0
2023-06-16 14:00:00,285.88,286.01,285.24,285.31,5564.0,284.3382,284.4674,283.7016,283.7712,5564.0
2023-06-16 14:05:00,285.29,285.42,284.96,285.42,9256.0,283.7513,283.8806,283.4231,283.8806,9256.0
2023-06-16 14:10:00,285.39,285.51,284.81,284.81,5191.0,283.8508,283.9701,283.2739,283.2739,5191.0
2023-06-16 14:15:00,284.79,284.83,284.29,284.55,3400.0,283.254,283.2938,282.7567,283.0153,3400.0
2023-06-16 14:20:00,284.71,284.86,284.32,284.8,3854.0,283.1745,283.3237,282.7866,283.264,3854.0
2023-06-16 14:25:00,284.77,285.1,284.67,284.9,4398.0,283.2341,283.5624,283.1347,283.3634,4398.0
2023-06-16 14:30:00,284.79,284.85,283.65,283.65,6478.0,283.254,283.3137,282.1202,282.1202,6478.0
2023-06-16 14:35:00,283.56,284.01,283.56,283.66,4454.0,282.0307,282.4782,282.0307,282.1301,4454.0
2023-06-16 14:40:00,283.67,283.67,282.98,283.2,5559.0,282.1401,282.1401,281.4538,281.6726,5559.0
2023-06-16 14:45:00,283.39,283.82,283.36,283.67,6194.0,281.8616,282.2893,281.8317,282.1401,6194.0
2023-06-16 14:50:00,283.82,283.98,283.5,283.72,3764.0,282.2893,282.4484,281.971,282.1898,3764.0
2023-06-16 14:55:00,283.85,283.94,283.28,283.53,3899.0,282.3191,282.4086,281.7522,282.0008,3899.0
2023-06-16 15:00:00,283.57,283.74,282.95,283.23,4277.0,282.0406,282.2097,281.424,281.7024,4277.0
2023-06-16 15:05:00,283.1,283.34,282.84,283.01,4761.0,281.5731,281.8118,281.3145,281.4836,4761.0
2023-06-16 15:10:00,283.01,283.01,282.49,282.49,4065.0,281.4836,281.4836,280.9664,280.9664,4065.0
2023-06-16 15:15:00,282.51,282.81,282.38,282.59,4600.0,280.9863,281.2847,280.857,281.0659,4600.0
2023-06-16 15:20:00,282.75,283.43,282.75,283.41,7056.0,281.225,281.9014,281.225,281.8815,7056.0
2023-06-16 15:25:00,283.15,283.51,282.91,283.03,4685.0,281.6229,281.9809,281.3842,281.5035,4685.0
2023-06-16 15:30:00,283.02,283.99,283.02,283.93,8978.0,281.4936,282.4583,281.4936,282.3987,8978.0
2023-06-16 15:35:00,283.82,284.09,283.49,284.05,5140.0,282.2893,282.5578,281.961,282.518,5140.0
2023-06-16 15:40:00,284.12,284.12,283.33,283.33,7440.0,282.5876,282.5876,281.8019,281.8019,7440.0
2023-06-16 15:45:00,283.46,283.46,282.95,283.12,12737.0,281.9312,281.9312,281.424,281.593,12737.0
2023-06-16 15:50:00,282.99,282.99,281.29,281.35,65436.0,281.4637,281.4637,279.7729,279.8326,65436.0
2023-06-16 15:55:00,281.16,281.16,280.42,281.03,44102.0,279.6436,279.6436,278.9076,279.5143,44102.0
2023-06-20 09:30:00,278.76,281.09,278.6,279.54,22561.0,277.2566,279.574,277.0974,278.0323,22561.0
2023-06-20 09:35:00,279.62,281.06,279.55,281.06,13313.0,278.1119,279.5441,278.0423,279.5441,13313.0
2023-06-20 09:40:00,281.23,281.56,280.51,281.36,13579.0,279.7132,280.0415,278.9971,279.8425,13579.0
2023-06-20 09:45:00,281.38,281.51,280.69,281.4,9399.0,279.8624,279.9917,279.1761,279.8823,9399.0
2023-06-20 09:50:00,281.2,281.2,280.09,280.09,7534.0,279.6834,279.6834,278.5794,278.5794,7534.0
2023-06-20 09:55:00,280.28,280.44,278.85,278.85,11681.0,278.7684,278.9275,277.3461,277.3461,11681.0
2023-06-20 10:00:00,278.8,279.16,278.52,278.69,5650.0,277.2963,277.6544,277.0178,277.1869,5650.0
2023-06-20 10:05:00,278.69,278.81,278.25,278.31,8000.0,277.1869,277.3063,276.7493,276.809,8000.0
2023-06-20 10:10:00,278.25,278.76,277.89,278.01,13012.0,276.7493,277.2566,276.3912,276.5106,13012.0
2023-06-20 10:15:00,277.95,278.6,277.82,278.37,8289.0,276.4509,277.0974,276.3216,276.8687,8289.0
2023-06-20 10:20:00,278.31,278.37,277.97,278.2,10663.0,276.809,276.8687,276.4708,276.6996,10663.0
2023-06-20 10:25:00,278.08,278.41,276.41,276.74,20133.0,276.5802,276.9084,274.9192,275.2474,20133.0
2023-06-20 10:30:00,276.59,277.54,276.27,277.17,5621.0,275.0983,276.0431,274.78,275.6751,5621.0
2023-06-20 10:35:00,277.12,277.12,276.25,276.73,4900.0,275.6254,275.6254,274.7601,275.2375,4900.0
2023-06-20 10:40:00,276.77,278.11,276.77,277.95,5212.0,275.2773,276.6101,275.2773,276.4509,5212.0
2023-06-20 10:45:00,277.88,278.3,277.84,278.0,5770.0,276.3813,276.799,276.3415,276.5007,5770.0
2023-06-20 10:50:00,278.07,278.15,277.53,278.02,4148.0,276.5703,276.6498,276.0332,276.5205,4148.0
2023-06-20 10:55:00,278.11,278.38,277.88,278.11,6685.0,276.6101,276.8786,276.3813,276.6101,6685.0
2023-06-20 11:00:00,278.14,278.82,278.14,278.76,3675.0,276.6399,277.3162,276.6399,277.2566,3675.0
2023-06-20 11:05:00,278.98,279.98,278.95,279.79,9094.0,277.4754,278.47,277.4455,278.281,9094.0
2023-06-20 11:10:00,279.98,280.26,279.51,279.62,6112.0,278.47,278.7485,278.0025,278.1119,6112.0
2023-06-20 11:15:00,279.42,279.83,279.23,279.75,2403.0,277.913,278.3208,277.724,278.2412,2403.0
2023-06-20 11:20:00,279.59,279.68,279.21,279.51,2846.0,278.0821,278.1716,277.7041,278.0025,2846.0
2023-06-20 11:25:00,279.49,279.97,279.31,279.97,2400.0,277.9826,278.46,277.8036,278.46,2400.0
2023-06-20 11:30:00,280.19,280.65,280.19,280.29,4782.0,278.6788,279.1364,278.6788,278.7783,4782.0
2023-06-20 11:35:00,280.32,280.88,280.32,280.88,4016.0,278.8081,279.3651,278.8081,279.3651,4016.0
2023-06-20 11:40:00,280.85,280.9,280.26,280.45,1900.0,279.3353,279.385,278.7485,278.9374,1900.0
2023-06-20 11:45:00,280.39,280.52,280.08,280.08,1000.0,278.8778,279.0071,278.5694,278.5694,1000.0
2023-06-20 11:50:00,280.23,280.88,280.23,280.64,1523.0,278.7186,279.3651,278.7186,279.1264,1523.0
2023-06-20 11:55:00,280.67,281.03,280.67,281.03,1786.0,279.1563,279.5143,279.1563,279.5143,1786.0
2023-06-20 12:00:00,281.1,281.64,281.01,281.29,5523.0,279.5839,280.121,279.4944,279.7729,5523.0
2023-06-20 12:05:00,281.39,282.02,281.39,281.65,4186.0,279.8724,280.499,279.8724,280.131,4186.0
2023-06-20 12:10:00,281.65,281.95,281.42,281.91,3931.0,280.131,280.4293,279.9022,280.3896,3931.0
2023-06-20 12:15:00,281.93,282.08,281.61,281.91,3550.0,280.4095,280.5586,280.0912,280.3896,3550.0
2023-06-20 12:20:00,281.67,282.44,281.65,282.44,2100.0,280.1509,280.9167,280.131,280.9167,2100.0
2023-06-20 12:25:00,282.38,282.7,282.3,282.61,3455.0,280.857,281.1753,280.7775,281.0858,3455.0
2023-06-20 12:30:00,282.67,283.42,282.67,283.26,4433.0,281.1455,281.8914,281.1455,281.7323,4433.0
2023-06-20 12:35:00,283.36,283.41,282.84,283.01,3115.0,281.8317,281.8815,281.3145,281.4836,3115.0
2023-06-20 12:40:00,283.02,283.66,282.97,283.05,4211.0,281.4936,282.1301,281.4438,281.5234,4211.0
2023-06-20 12:45:00,282.88,283.17,282.66,283.17,2400.0,281.3543,281.6428,281.1355,281.6428,2400.0
2023-06-20 12:50:00,283.31,283.48,282.49,282.53,9748.0,281.782,281.9511,280.9664,281.0062,9748.0
2023-06-20 12:55:00,282.59,282.65,282.2,282.31,3484.0,281.0659,281.1256,280.678,280.7874,3484.0
2023-06-20 13:00:00,282.32,282.32,281.6,281.77,2500.0,280.7974,280.7974,280.0812,280.2503,2500.0
2023-06-20 13:05:00,281.9,282.3,281.81,282.27,1740.0,280.3796,280.7775,280.2901,280.7476,1740.0
2023-06-20 13:10:00,282.11,282.57,281.76,282.57,3038.0,280.5885,281.046,280.2404,281.046,3038.0
2023-06-20 13:15:00,282.59,282.6,282.35,282.35,1772.0,281.0659,281.0758,280.8272,280.8272,1772.0
2023-06-20 13:20:00,282.31,282.79,282.31,282.69,2204.0,280.7874,281.2648,280.7874,281.1654,2204.0
2023-06-20 13:25:00,282.98,283.0,282.31,282.49,3187.0,281.4538,281.4737,280.7874,280.9664,3187.0
2023-06-20 13:30:00,282.55,283.3,282.55,283.14,2000.0,281.0261,281.7721,281.0261,281.6129,2000.0
2023-06-20 13:35:00,283.23,283.23,282.93,283.12,1797.0,281.7024,281.7024,281.4041,281.593,1797.0
2023-06-20 13:40:00,283.1,283.23,283.06,283.18,3765.0,281.5731,281.7024,281.5334,281.6527,3765.0
2023-06-20 13:45:00,283.18,283.36,283.02,283.1,1300.0,281.6527,281.8317,281.4936,281.5731,1300.0
2023-06-20 13:50:00,282.99,283.05,282.56,282.75,2300.0,281.4637,281.5234,281.0361,281.225,2300.0
2023-06-20 13:55:00,282.7,282.7,282.21,282.25,1450.0,281.1753,281.1753,280.6879,280.7277,1450.0
2023-06-20 14:00:00,282.11,282.61,282.11,282.61,2650.0,280.5885,281.0858,280.5885,281.0858,2650.0
2023-06-20 14:05:00,282.72,282.89,282.61,282.61,3400.0,281.1952,281.3643,281.0858,281.0858,3400.0
2023-06-20 14:10:00,282.55,282.64,282.08,282.38,1800.0,281.0261,281.1156,280.5586,280.857,1800.0
2023-06-20 14:15:00,282.42,282.99,282.39,282.99,2004.0,280.8968,281.4637,280.867,281.4637,2004.0
2023-06-20 14:20:00,283.05,283.7,283.05,283.6,2700.0,281.5234,282.1699,281.5234,282.0704,2700.0
2023-06-20 14:25:00,283.51,283.99,283.51,283.97,4326.0,281.9809,282.4583,281.9809,282.4385,4326.0
2023-06-20 14:30:00,284.0,284.04,283.33,283.33,5115.0,282.4683,282.5081,281.8019,281.8019,5115.0
2023-06-20 14:35:00,283.19,283.53,283.19,283.51,4270.0,281.6627,282.0008,281.6627,281.9809,4270.0
2023-06-20 14:40:00,283.25,283.25,282.7,282.99,2400.0,281.7223,281.7223,281.1753,281.4637,2400.0
2023-06-20 14:45:00,282.68,282.74,282.53,282.7,1900.0,281.1554,281.2151,281.0062,281.1753,1900.0
2023-06-20 14:50:00,282.82,283.08,282.71,282.71,1925.0,281.2947,281.5533,281.1852,281.1852,1925.0
2023-06-20 14:55:00,282.7,283.4,282.7,283.28,1600.0,281.1753,281.8715,281.1753,281.7522,1600.0
2023-06-20 15:00:00,283.11,283.12,282.69,282.86,3995.0,281.5831,281.593,281.1654,281.3344,3995.0
2023-06-20 15:05:00,282.96,283.15,282.82,283.15,1500.0,281.4339,281.6229,281.2947,281.6229,1500.0
2023-06-20 15:10:00,283.17,283.54,283.11,283.37,3115.0,281.6428,282.0108,281.5831,281.8417,3115.0
2023-06-20 15:15:00,283.4,283.74,283.33,283.74,6496.0,281.8715,282.2097,281.8019,282.2097,6496.0
2023-06-20 15:20:00,283.77,283.9,283.64,283.86,2522.0,282.2395,282.3688,282.1102,282.329,2522.0
2023-06-20 15:25:00,283.87,284.08,283.6,284.01,3377.0,282.339,282.5479,282.0704,282.4782,3377.0
2023-06-20 15:30:00,284.03,284.17,283.88,284.12,4724.0,282.4981,282.6374,282.3489,282.5876,4724.0
2023-06-20 15:35:00,284.17,284.35,283.9,284.21,2760.0,282.6374,282.8164,282.3688,282.6772,2760.0
2023-06-20 15:40:00,284.27,284.42,284.08,284.42,2553.0,282.7368,282.886,282.5479,282.886,2553.0
2023-06-20 15:45:00,284.45,284.5,284.11,284.39,3538.0,282.9159,282.9656,282.5777,282.8562,3538.0
2023-06-20 15:50:00,284.34,284.78,284.3,284.38,8418.0,282.8065,283.2441,282.7667,282.8462,8418.0
2023-06-20 15:55:00,284.37,284.57,284.1,284.47,10120.0,282.8363,283.0352,282.5678,282.9358,10120.0
2023-06-21 09:30:00,283.7,284.0,281.62,281.77,21719.0,282.1699,282.4683,280.1011,280.2503,21719.0
2023-06-21 09:35:00,281.53,283.09,281.53,282.51,53372.0,280.0116,281.5632,280.0116,280.9863,53372.0
2023-06-21 09:40:00,282.56,283.13,281.72,281.9,10333.0,281.0361,281.603,280.2006,280.3796,10333.0
2023-06-21 09:45:00,281.53,281.57,280.69,281.02,11290.0,280.0116,280.0514,279.1761,279.5044,11290.0
2023-06-21 09:50:00,281.2,281.56,281.0,281.01,4540.0,279.6834,280.0415,279.4845,279.4944,4540.0
2023-06-21 09:55:00,281.14,281.48,280.67,281.03,5867.0,279.6237,279.9619,279.1563,279.5143,5867.0
2023-06-21 10:00:00,280.97,281.31,280.19,281.26,11496.0,279.4546,279.7928,278.6788,279.7431,11496.0
2023-06-21 10:05:00,281.27,281.67,280.91,281.36,5250.0,279.753,280.1509,279.395,279.8425,5250.0
2023-06-21 10:10:00,281.18,282.0,281.18,281.9,4200.0,279.6635,280.4791,279.6635,280.3796,4200.0
2023-06-21 10:15:00,282.15,282.65,282.06,282.14,6917.0,280.6283,281.1256,280.5388,280.6183,6917.0
2023-06-21 10:20:00,282.04,282.59,282.03,282.24,2123.0,280.5189,281.0659,280.5089,280.7178,2123.0
2023-06-21 10:25:00,282.14,283.16,282.02,282.91,5016.0,280.6183,281.6328,280.499,281.3842,5016.0
2023-06-21 10:30:00,282.9,283.14,282.46,283.03,7434.0,281.3742,281.6129,280.9366,281.5035,7434.0
2023-06-21 10:35:00,282.96,283.22,282.44,282.75,5739.0,281.4339,281.6925,280.9167,281.225,5739.0
2023-06-21 10:40:00,282.71,282.71,281.49,281.49,3718.0,281.1852,281.1852,279.9718,279.9718,3718.0
2023-06-21 10:45:00,281.44,281.47,280.87,281.09,8470.0,279.9221,279.9519,279.3552,279.574,8470.0
2023-06-21 10:50:00,280.8,281.11,279.78,279.79,23918.0,279.2855,279.5939,278.2711,278.281,23918.0
2023-06-21 10:55:00,279.78,280.03,278.9,279.43,17249.0,278.2711,278.5197,277.3958,277.9229,17249.0
2023-06-21 11:00:00,279.44,279.51,278.46,278.73,11825.0,277.9329,278.0025,276.9582,277.2267,11825.0
2023-06-21 11:05:00,278.73,279.19,278.37,278.97,7799.0,277.2267,277.6842,276.8687,277.4654,7799.0
2023-06-21 11:10:00,279.03,279.73,278.99,279.31,10998.0,277.5251,278.2213,277.4853,277.8036,10998.0
2023-06-21 11:15:00,279.24,279.39,278.44,278.44,4706.0,277.734,277.8832,276.9383,276.9383,4706.0
2023-06-21 11:20:00,278.68,279.21,278.54,279.21,3791.0,277.177,277.7041,277.0377,277.7041,3791.0
2023-06-21 11:25:00,279.23,279.5,279.09,279.5,2146.0,277.724,277.9926,277.5848,277.9926,2146.0
2023-06-21 11:30:00,279.56,279.56,279.23,279.4,3950.0,278.0522,278.0522,277.724,277.8931,3950.0
2023-06-21 11:35:00,279.32,280.07,279.32,279.82,11501.0,277.8135,278.5595,277.8135,278.3108,11501.0
2023-06-21 11:40:00,279.8,279.94,279.28,279.28,5139.0,278.2909,278.4302,277.7737,277.7737,5139.0
2023-06-21 11:45:00,279.32,279.52,279.19,279.51,2678.0,277.8135,278.0125,277.6842,278.0025,2678.0
2023-06-21 11:50:00,279.42,279.74,279.0,279.08,2759.0,277.913,278.2313,277.4953,277.5748,2759.0
2023-06-21 11:55:00,279.01,279.3,278.91,278.96,4948.0,277.5052,277.7936,277.4057,277.4555,4948.0
2023-06-21 12:00:00,278.98,279.13,278.75,279.08,8095.0,277.4754,277.6246,277.2466,277.5748,8095.0
2023-06-21 12:05:00,279.27,279.61,279.18,279.38,4397.0,277.7638,278.102,277.6743,277.8732,4397.0
2023-06-21 12:10:00,279.25,279.68,279.09,279.67,2700.0,277.7439,278.1716,277.5848,278.1616,2700.0
2023-06-21 12:15:00,279.68,280.02,279.54,279.54,14180.0,278.1716,278.5098,278.0323,278.0323,14180.0
2023-06-21 12:20:00,279.48,279.48,279.05,279.05,1500.0,277.9727,277.9727,277.545,277.545,1500.0
2023-06-21 12:25:00,279.02,279.02,278.83,278.94,1200.0,277.5151,277.5151,277.3262,277.4356,1200.0
2023-06-21 12:30:00,279.0,279.27,278.93,279.0,4189.0,277.4953,277.7638,277.4256,277.4953,4189.0
2023-06-21 12:35:00,278.97,279.32,278.8,278.8,3300.0,277.4654,277.8135,277.2963,277.2963,3300.0
2023-06-21 12:40:00,278.81,279.13,278.81,279.13,1700.0,277.3063,277.6246,277.3063,277.6246,1700.0
2023-06-21 12:45:00,279.15,279.34,278.92,279.06,2100.0,277.6444,277.8334,277.4157,277.5549,2100.0
2023-06-21 12:50:00,279.05,279.73,279.05,279.36,1700.0,277.545,278.2213,277.545,277.8533,1700.0
2023-06-21 12:55:00,279.39,279.39,279.12,279.21,3800.0,277.8832,277.8832,277.6146,277.7041,3800.0
2023-06-21 13:00:00,279.03,279.25,278.78,279.24,3637.0,277.5251,277.7439,277.2764,277.734,3637.0
2023-06-21 13:05:00,279.25,279.67,279.25,279.55,7294.0,277.7439,278.1616,277.7439,278.0423,7294.0
2023-06-21 13:10:00,279.55,279.78,279.52,279.59,1615.0,278.0423,278.2711,278.0125,278.0821,1615.0
2023-06-21 13:15:00,279.42,279.76,279.39,279.65,1312.0,277.913,278.2512,277.8832,278.1418,1312.0
2023-06-21 13:20:00,279.6,279.6,278.91,278.91,2654.0,278.092,278.092,277.4057,277.4057,2654.0
2023-06-21 13:25:00,278.87,279.52,278.87,279.33,2200.0,277.366,278.0125,277.366,277.8235,2200.0
2023-06-21 13:30:00,279.32,279.48,279.12,279.12,1100.0,277.8135,277.9727,277.6146,277.6146,1100.0
2023-06-21 13:35:00,279.11,279.44,279.11,279.44,800.0,277.6047,277.9329,277.6047,277.9329,800.0
2023-06-21 13:40:00,279.49,279.49,279.0,279.18,900.0,277.9826,277.9826,277.4953,277.6743,900.0
2023-06-21 13:45:00,279.27,279.99,279.26,279.99,1956.0,277.7638,278.4799,277.7539,278.4799,1956.0
2023-06-21 13:50:00,280.02,280.38,280.02,280.38,1200.0,278.5098,278.8678,278.5098,278.8678,1200.0
2023-06-21 13:55:00,280.31,280.34,280.25,280.25,400.0,278.7982,278.828,278.7385,278.7385,400.0
2023-06-21 14:00:00,280.56,280.56,280.36,280.49,1400.0,279.0468,279.0468,278.8479,278.9772,1400.0
2023-06-21 14:05:00,280.51,280.88,280.48,280.62,4817.0,278.9971,279.3651,278.9673,279.1065,4817.0
2023-06-21 14:10:00,280.56,280.99,280.56,280.99,2300.0,279.0468,279.4745,279.0468,279.4745,2300.0
2023-06-21 14:15:00,281.1,281.35,280.92,281.34,2156.0,279.5839,279.8326,279.4049,279.8226,2156.0
2023-06-21 14:20:00,281.38,281.53,281.16,281.53,900.0,279.8624,280.0116,279.6436,280.0116,900.0
2023-06-21 14:25:00,281.51,281.86,281.44,281.77,1200.0,279.9917,280.3398,279.9221,280.2503,1200.0
2023-06-21 14:30:00,281.96,282.7,281.96,282.64,7494.0,280.4393,281.1753,280.4393,281.1156,7494.0
2023-06-21 14:35:00,282.58,282.58,282.0,282.35,5606.0,281.0559,281.0559,280.4791,280.8272,5606.0
2023-06-21 14:40:00,282.08,282.08,281.67,281.87,1428.0,280.5586,280.5586,280.1509,280.3498,1428.0
2023-06-21 14:45:00,281.91,281.98,281.74,281.98,700.0,280.3896,280.4592,280.2205,280.4592,700.0
2023-06-21 14:50:00,281.82,282.5,281.82,282.5,1400.0,280.3,280.9764,280.3,280.9764,1400.0
2023-06-21 14:55:00,282.41,282.44,282.33,282.44,913.0,280.8869,280.9167,280.8073,280.9167,913.0
2023-06-21 15:00:00,282.38,282.43,281.78,281.84,1900.0,280.857,280.9068,280.2603,280.3199,1900.0
2023-06-21 15:05:00,281.81,282.39,281.81,282.39,1897.0,280.2901,280.867,280.2901,280.867,1897.0
2023-06-21 15:10:00,282.49,282.53,282.35,282.48,4300.0,280.9664,281.0062,280.8272,280.9565,4300.0
2023-06-21 15:15:00,282.54,282.68,282.48,282.49,3200.0,281.0162,281.1554,280.9565,280.9664,3200.0
2023-06-21 15:20:00,282.49,282.49,282.09,282.19,4806.0,280.9664,280.9664,280.5686,280.6681,4806.0
2023-06-21 15:25:00,282.05,282.05,281.88,281.98,2473.0,280.5288,280.5288,280.3597,280.4592,2473.0
2023-06-21 15:30:00,282.0,282.16,281.8,281.84,5879.0,280.4791,280.6382,280.2802,280.3199,5879.0
2023-06-21 15:35:00,281.57,281.77,281.44,281.73,12181.0,280.0514,280.2503,279.9221,280.2105,12181.0
2023-06-21 15:40:00,281.64,281.93,281.64,281.87,2072.0,280.121,280.4095,280.121,280.3498,2072.0
2023-06-21 15:45:00,281.78,282.7,281.77,282.67,3682.0,280.2603,281.1753,280.2503,281.1455,3682.0
2023-06-21 15:50:00,282.6,282.98,282.54,282.7,16455.0,281.0758,281.4538,281.0162,281.1753,16455.0
2023-06-21 15:55:00,282.75,282.77,281.48,281.64,7688.0,281.225,281.2449,279.9619,280.121,7688.0
2023-06-22 09:30:00,279.08,279.5,278.0,278.39,12381.0,277.5748,277.9926,276.5007,276.8885,12381.0
2023-06-22 09:35:00,278.92,279.81,278.78,279.59,8830.0,277.4157,278.3009,277.2764,278.0821,8830.0
2023-06-22 09:40:00,279.7,281.19,279.45,280.7,12728.0,278.1915,279.6734,277.9428,279.1861,12728.0
2023-06-22 09:45:00,280.74,281.7,280.39,281.46,5647.0,279.2259,280.1807,278.8778,279.942,5647.0
2023-06-22 09:50:00,281.4,283.06,281.29,282.56,9125.0,279.8823,281.5334,279.7729,281.0361,9125.0
2023-06-22 09:55:00,282.53,283.03,282.35,282.66,8006.0,281.0062,281.5035,280.8272,281.1355,8006.0
2023-06-22 10:00:00,282.97,283.31,282.92,283.27,6125.0,281.4438,281.782,281.3941,281.7422,6125.0
2023-06-22 10:05:00,283.19,283.2,281.84,281.98,7932.0,281.6627,281.6726,280.3199,280.4592,7932.0
2023-06-22 10:10:00,282.14,283.46,281.95,283.46,6522.0,280.6183,281.9312,280.4293,281.9312,6522.0
2023-06-22 10:15:00,283.41,283.9,282.9,282.91,8352.0,281.8815,282.3688,281.3742,281.3842,8352.0
2023-06-22 10:20:00,282.66,282.68,282.12,282.24,4441.0,281.1355,281.1554,280.5984,280.7178,4441.0
2023-06-22 10:25:00,282.33,282.63,282.24,282.43,2525.0,280.8073,281.1057,280.7178,280.9068,2525.0
2023-06-22 10:30:00,282.47,282.52,281.88,282.49,5171.0,280.9465,280.9963,280.3597,280.9664,5171.0
2023-06-22 10:35:00,282.62,282.78,281.83,281.91,3882.0,281.0957,281.2549,280.31,280.3896,3882.0
2023-06-22 10:40:00,281.56,281.6,280.23,280.47,4500.0,280.0415,280.0812,278.7186,278.9573,4500.0
2023-06-22 10:45:00,280.39,280.69,280.21,280.69,3320.0,278.8778,279.1761,278.6987,279.1761,3320.0
2023-06-22 10:50:00,280.71,280.72,279.74,279.88,5104.0,279.196,279.206,278.2313,278.3705,5104.0
2023-06-22 10:55:00,279.79,279.99,279.59,279.75,6020.0,278.281,278.4799,278.0821,278.2412,6020.0
2023-06-22 11:00:00,279.71,280.66,279.71,280.51,7386.0,278.2014,279.1463,278.2014,278.9971,7386.0
2023-06-22 11:05:00,280.47,281.29,280.46,281.18,6784.0,278.9573,279.7729,278.9474,279.6635,6784.0
2023-06-22 11:10:00,281.11,281.11,280.66,281.0,2112.0,279.5939,279.5939,279.1463,279.4845,2112.0
2023-06-22 11:15:00,281.06,281.09,280.48,280.48,4034.0,279.5441,279.574,278.9673,278.9673,4034.0
2023-06-22 11:20:00,280.49,280.79,280.32,280.43,3330.0,278.9772,279.2756,278.8081,278.9175,3330.0
2023-06-22 11:25:00,280.49,280.68,280.06,280.19,2050.0,278.9772,279.1662,278.5495,278.6788,2050.0
2023-06-22 11:30:00,280.0,280.45,279.75,280.25,1966.0,278.4899,278.9374,278.2412,278.7385,1966.0
2023-06-22 11:35:00,280.44,280.98,280.44,280.86,1800.0,278.9275,279.4646,278.9275,279.3452,1800.0
2023-06-22 11:40:00,280.82,281.89,280.82,281.89,7930.0,279.3054,280.3697,279.3054,280.3697,7930.0
2023-06-22 11:45:00,282.02,282.13,281.69,281.91,3539.0,280.499,280.6084,280.1707,280.3896,3539.0
2023-06-22 11:50:00,282.05,282.27,281.43,281.43,2516.0,280.5288,280.7476,279.9122,279.9122,2516.0
2023-06-22 11:55:00,281.35,281.36,280.81,280.81,2248.0,279.8326,279.8425,279.2955,279.2955,2248.0
2023-06-22 12:00:00,280.5,280.57,280.19,280.38,2039.0,278.9872,279.0568,278.6788,278.8678,2039.0
2023-06-22 12:05:00,280.23,280.29,279.92,279.94,3987.0,278.7186,278.7783,278.4103,278.4302,3987.0
2023-06-22 12:10:00,279.85,280.02,279.57,279.84,2301.0,278.3407,278.5098,278.0622,278.3307,2301.0
2023-06-22 12:15:00,279.78,279.88,279.58,279.73,4675.0,278.2711,278.3705,278.0721,278.2213,4675.0
2023-06-22 12:20:00,279.52,280.29,279.5,280.1,4257.0,278.0125,278.7783,277.9926,278.5893,4257.0
2023-06-22 12:25:00,280.02,280.06,279.67,279.95,5217.0,278.5098,278.5495,278.1616,278.4401,5217.0
2023-06-22 12:30:00,279.99,280.03,279.77,279.79,3489.0,278.4799,278.5197,278.2611,278.281,3489.0
2023-06-22 12:35:00,279.85,280.23,279.85,279.9,4689.0,278.3407,278.7186,278.3407,278.3904,4689.0
2023-06-22 12:40:00,279.92,280.05,279.8,279.82,3200.0,278.4103,278.5396,278.2909,278.3108,3200.0
2023-06-22 12:45:00,279.82,280.22,279.61,279.68,3069.0,278.3108,278.7087,278.102,278.1716,3069.0
2023-06-22 12:50:00,279.5,279.63,279.03,279.14,6604.0,277.9926,278.1219,277.5251,277.6345,6604.0
2023-06-22 12:55:00,279.1,279.37,279.09,279.34,4056.0,277.5947,277.8633,277.5848,277.8334,4056.0
2023-06-22 13:00:00,279.2,279.2,278.71,278.71,5603.0,277.6942,277.6942,277.2068,277.2068,5603.0
2023-06-22 13:05:00,278.65,279.35,278.65,279.32,4748.0,277.1471,277.8434,277.1471,277.8135,4748.0
2023-06-22 13:10:00,279.23,279.5,279.19,279.19,2014.0,277.724,277.9926,277.6842,277.6842,2014.0
2023-06-22 13:15:00,279.1,279.15,278.66,278.87,11307.0,277.5947,277.6444,277.1571,277.366,11307.0
2023-06-22 13:20:00,278.91,278.97,278.67,278.95,5720.0,277.4057,277.4654,277.167,277.4455,5720.0
2023-06-22 13:25:00,278.89,278.93,278.6,278.75,2784.0,277.3859,277.4256,277.0974,277.2466,2784.0
2023-06-22 13:30:00,278.76,278.86,278.68,278.77,1400.0,277.2566,277.356,277.177,277.2665,1400.0
2023-06-22 13:35:00,278.79,279.48,278.56,279.47,3574.0,277.2864,277.9727,277.0576,277.9627,3574.0
2023-06-22 13:40:00,279.66,280.09,279.64,280.07,2200.0,278.1517,278.5794,278.1318,278.5595,2200.0
2023-06-22 13:45:00,280.01,280.09,279.96,280.0,1700.0,278.4998,278.5794,278.4501,278.4899,1700.0
2023-06-22 13:50:00,279.96,279.96,279.45,279.6,2200.0,278.4501,278.4501,277.9428,278.092,2200.0
2023-06-22 13:55:00,279.67,280.01,279.52,279.94,2588.0,278.1616,278.4998,278.0125,278.4302,2588.0
2023-06-22 14:00:00,280.03,280.68,280.0,280.53,2005.0,278.5197,279.1662,278.4899,279.017,2005.0
2023-06-22 14:05:00,280.58,280.64,280.47,280.59,3810.0,279.0667,279.1264,278.9573,279.0767,3810.0
2023-06-22 14:10:00,280.55,281.12,280.55,281.0,3483.0,279.0369,279.6038,279.0369,279.4845,3483.0
2023-06-22 14:15:00,281.08,281.25,280.94,281.25,2500.0,279.564,279.7331,279.4248,279.7331,2500.0
2023-06-22 14:20:00,281.31,281.41,281.26,281.39,2400.0,279.7928,279.8923,279.7431,279.8724,2400.0
2023-06-22 14:25:00,281.35,281.81,281.35,281.37,3954.0,279.8326,280.2901,279.8326,279.8525,3954.0
2023-06-22 14:30:00,281.36,281.88,281.27,281.36,3096.0,279.8425,280.3597,279.753,279.8425,3096.0
2023-06-22 14:35:00,281.53,281.79,281.34,281.75,3796.0,280.0116,280.2702,279.8226,280.2304,3796.0
2023-06-22 14:40:00,281.76,282.02,281.68,281.85,3000.0,280.2404,280.499,280.1608,280.3299,3000.0
2023-06-22 14:45:00,281.91,282.25,281.89,282.25,3865.0,280.3896,280.7277,280.3697,280.7277,3865.0
2023-06-22 14:50:00,282.23,282.34,282.08,282.29,1616.0,280.7078,280.8172,280.5586,280.7675,1616.0
2023-06-22 14:55:00,282.37,283.03,282.37,282.94,4317.0,280.8471,281.5035,280.8471,281.414,4317.0
2023-06-22 15:00:00,282.95,282.99,282.36,282.58,5425.0,281.424,281.4637,280.8371,281.0559,5425.0
2023-06-22 15:05:00,282.5,282.97,282.5,282.85,3000.0,280.9764,281.4438,280.9764,281.3245,3000.0
2023-06-22 15:10:00,282.92,282.92,282.61,282.82,2831.0,281.3941,281.3941,281.0858,281.2947,2831.0
2023-06-22 15:15:00,282.81,282.88,282.63,282.86,3100.0,281.2847,281.3543,281.1057,281.3344,3100.0
2023-06-22 15:20:00,282.78,282.9,282.58,282.63,5368.0,281.2549,281.3742,281.0559,281.1057,5368.0
2023-06-22 15:25:00,282.75,282.86,282.66,282.66,884.0,281.225,281.3344,281.1355,281.1355,884.0
2023-06-22 15:30:00,282.59,282.91,282.39,282.91,3045.0,281.0659,281.3842,280.867,281.3842,3045.0
2023-06-22 15:35:00,282.9,283.93,282.88,283.93,5230.0,281.3742,282.3987,281.3543,282.3987,5230.0
2023-06-22 15:40:00,284.0,284.15,283.89,284.15,6460.0,282.4683,282.6175,282.3589,282.6175,6460.0
2023-06-22 15:45:00,284.2,284.56,284.13,284.23,9294.0,282.6672,283.0253,282.5976,282.697,9294.0
2023-06-22 15:50:00,284.39,285.21,284.19,285.21,13647.0,282.8562,283.6718,282.6573,283.6718,13647.0
2023-06-22 15:55:00,285.2,285.24,284.73,284.89,15505.0,283.6618,283.7016,283.1944,283.3535,15505.0
2023-06-23 09:30:00,281.52,282.86,281.18,282.12,11452.0,280.0017,281.3344,279.6635,280.5984,11452.0
2023-06-23 09:35:00,282.21,282.23,279.33,280.01,10910.0,280.6879,280.7078,277.8235,278.4998,10910.0
2023-06-23 09:40:00,279.78,279.85,279.0,279.55,10591.0,278.2711,278.3407,277.4953,278.0423,10591.0
2023-06-23 09:45:00,279.52,280.36,279.4,279.88,8100.0,278.0125,278.8479,277.8931,278.3705,8100.0
2023-06-23 09:50:00,279.73,281.06,279.27,281.0,25172.0,278.2213,279.5441,277.7638,279.4845,25172.0
2023-06-23 09:55:00,280.81,281.65,280.43,281.25,8718.0,279.2955,280.131,278.9175,279.7331,8718.0
2023-06-23 10:00:00,280.91,281.38,280.46,280.46,7150.0,279.395,279.8624,278.9474,278.9474,7150.0
2023-06-23 10:05:00,280.78,281.79,280.78,281.79,5399.0,279.2657,280.2702,279.2657,280.2702,5399.0
2023-06-23 10:10:00,281.74,281.93,281.18,281.18,8632.0,280.2205,280.4095,279.6635,279.6635,8632.0
2023-06-23 10:15:00,281.14,281.77,280.92,281.77,7298.0,279.6237,280.2503,279.4049,280.2503,7298.0
2023-06-23 10:20:00,281.75,282.01,281.19,281.54,6594.0,280.2304,280.489,279.6734,280.0216,6594.0
2023-06-23 10:25:00,281.5,281.56,280.96,281.37,10228.0,279.9818,280.0415,279.4447,279.8525,10228.0
2023-06-23 10:30:00,281.33,282.24,281.33,281.92,18703.0,279.8127,280.7178,279.8127,280.3995,18703.0
2023-06-23 10:35:00,281.94,283.03,281.87,282.98,5330.0,280.4194,281.5035,280.3498,281.4538,5330.0
2023-06-23 10:40:00,283.01,283.22,282.79,283.14,4458.0,281.4836,281.6925,281.2648,281.6129,4458.0
2023-06-23 10:45:00,283.25,283.46,282.81,283.07,7812.0,281.7223,281.9312,281.2847,281.5433,7812.0
2023-06-23 10:50:00,283.15,283.33,282.27,282.51,5590.0,281.6229,281.8019,280.7476,280.9863,5590.0
2023-06-23 10:55:00,282.62,282.68,281.69,282.27,4648.0,281.0957,281.1554,280.1707,280.7476,4648.0
2023-06-23 11:00:00,282.36,282.38,282.07,282.17,1800.0,280.8371,280.857,280.5487,280.6482,1800.0
2023-06-23 11:05:00,282.3,283.08,282.3,282.84,2600.0,280.7775,281.5533,280.7775,281.3145,2600.0
2023-06-23 11:10:00,282.51,282.92,282.51,282.69,2285.0,280.9863,281.3941,280.9863,281.1654,2285.0
2023-06-23 11:15:00,282.59,283.28,282.46,283.21,4520.0,281.0659,281.7522,280.9366,281.6826,4520.0
2023-06-23 11:20:00,283.07,283.27,282.34,283.27,3106.0,281.5433,281.7422,280.8172,281.7422,3106.0
2023-06-23 11:25:00,283.06,283.26,282.71,282.73,3950.0,281.5334,281.7323,281.1852,281.2051,3950.0
2023-06-23 11:30:00,282.62,282.79,282.5,282.73,2850.0,281.0957,281.2648,280.9764,281.2051,2850.0
2023-06-23 11:35:00,282.9,283.69,282.9,283.38,5224.0,281.3742,282.16,281.3742,281.8516,5224.0
2023-06-23 11:40:00,283.61,283.95,283.49,283.86,6967.0,282.0804,282.4186,281.961,282.329,6967.0
2023-06-23 11:45:00,283.97,284.51,283.96,284.44,6800.0,282.4385,282.9755,282.4285,282.9059,6800.0
2023-06-23 11:50:00,284.55,284.61,284.26,284.43,4704.0,283.0153,283.075,282.7269,282.896,4704.0
2023-06-23 11:55:00,284.38,284.8,284.38,284.54,4400.0,282.8462,283.264,282.8462,283.0054,4400.0
2023-06-23 12:00:00,284.6,285.2,284.58,284.74,5701.0,283.0651,283.6618,283.0452,283.2043,5701.0
2023-06-23 12:05:00,284.74,285.69,284.74,285.69,6999.0,283.2043,284.1492,283.2043,284.1492,6999.0
2023-06-23 12:10:00,285.61,286.13,285.59,286.06,15467.0,284.0696,284.5868,284.0497,284.5172,15467.0
2023-06-23 12:15:00,286.11,286.76,286.09,286.44,15322.0,284.5669,285.2134,284.547,284.8951,15322.0
2023-06-23 12:20:00,286.47,286.47,285.81,285.85,6487.0,284.925,284.925,284.2685,284.3083,6487.0
2023-06-23 12:25:00,285.88,286.11,285.58,286.11,4101.0,284.3382,284.5669,284.0398,284.5669,4101.0
2023-06-23 12:30:00,286.1,286.85,286.0,286.39,6122.0,284.557,285.3029,284.4575,284.8454,6122.0
2023-06-23 12:35:00,286.33,286.79,286.14,286.72,7262.0,284.7857,285.2432,284.5967,285.1736,7262.0
2023-06-23 12:40:00,286.68,287.19,286.66,287.12,7992.0,285.1338,285.6411,285.1139,285.5715,7992.0
2023-06-23 12:45:00,287.0,287.32,286.52,287.32,3638.0,285.4521,285.7704,284.9747,285.7704,3638.0
2023-06-23 12:50:00,287.28,287.28,286.57,286.76,4411.0,285.7306,285.7306,285.0244,285.2134,4411.0
2023-06-23 12:55:00,286.78,287.4,286.78,287.21,7842.0,285.2333,285.85,285.2333,285.661,7842.0
2023-06-23 13:00:00,287.25,287.42,286.68,287.18,9543.0,285.7008,285.8698,285.1338,285.6311,9543.0
2023-06-23 13:05:00,287.22,288.15,286.96,287.88,14704.0,285.6709,286.5959,285.4123,286.3274,14704.0
2023-06-23 13:10:00,287.95,288.43,287.93,288.31,8430.0,286.397,286.8744,286.3771,286.755,8430.0
2023-06-23 13:15:00,288.3,289.08,288.3,288.95,12557.0,286.7451,287.5209,286.7451,287.3916,12557.0
2023-06-23 13:20:00,288.96,289.11,288.49,288.59,9611.0,287.4015,287.5507,286.9341,287.0335,9611.0
2023-06-23 13:25:00,288.48,288.52,288.18,288.38,6980.0,286.9241,286.9639,286.6257,286.8247,6980.0
2023-06-23 13:30:00,288.42,288.89,288.41,288.84,10024.0,286.8645,287.3319,286.8545,287.2822,10024.0
2023-06-23 13:35:00,288.87,288.92,288.31,288.56,4500.0,287.312,287.3618,286.755,287.0037,4500.0
2023-06-23 13:40:00,288.61,288.69,288.14,288.41,5326.0,287.0534,287.133,286.586,286.8545,5326.0
2023-06-23 13:45:00,288.38,288.45,287.8,287.8,7882.0,286.8247,286.8943,286.2478,286.2478,7882.0
2023-06-23 13:50:00,287.78,288.03,287.58,287.83,8461.0,286.2279,286.4766,286.029,286.2776,8461.0
2023-06-23 13:55:00,287.87,288.07,287.84,287.92,5812.0,286.3174,286.5163,286.2876,286.3671,5812.0
2023-06-23 14:00:00,287.95,288.48,287.93,288.03,12186.0,286.397,286.9241,286.3771,286.4766,12186.0
2023-06-23 14:05:00,287.97,287.97,287.42,287.66,3992.0,286.4169,286.4169,285.8698,286.1086,3992.0
2023-06-23 14:10:00,287.46,287.65,287.08,287.51,3967.0,285.9096,286.0986,285.5317,285.9594,3967.0
2023-06-23 14:15:00,287.4,287.75,287.27,287.3,6290.0,285.85,286.1981,285.7207,285.7505,6290.0
2023-06-23 14:20:00,287.36,287.39,287.12,287.14,4341.0,285.8102,285.84,285.5715,285.5914,4341.0
2023-06-23 14:25:00,287.12,287.12,286.56,286.87,5908.0,285.5715,285.5715,285.0145,285.3228,5908.0
2023-06-23 14:30:00,286.74,286.74,286.39,286.59,7765.0,285.1935,285.1935,284.8454,285.0443,7765.0
2023-06-23 14:35:00,286.62,286.78,286.48,286.48,4091.0,285.0742,285.2333,284.9349,284.9349,4091.0
2023-06-23 14:40:00,286.43,286.67,286.28,286.45,4522.0,284.8852,285.1239,284.736,284.9051,4522.0
2023-06-23 14:45:00,286.3,286.74,285.99,286.74,8043.0,284.7559,285.1935,284.4476,285.1935,8043.0
2023-06-23 14:50:00,286.6,286.6,286.03,286.23,4728.0,285.0543,285.0543,284.4873,284.6863,4728.0
2023-06-23 14:55:00,286.22,286.59,286.22,286.59,5300.0,284.6763,285.0443,284.6763,285.0443,5300.0
2023-06-23 15:00:00,286.48,287.0,286.0,286.57,7483.0,284.9349,285.4521,284.4575,285.0244,7483.0
2023-06-23 15:05:00,286.36,286.69,286.36,286.66,8473.0,284.8156,285.1438,284.8156,285.1139,8473.0
2023-06-23 15:10:00,286.66,286.75,286.28,286.62,5400.0,285.1139,285.2035,284.736,285.0742,5400.0
2023-06-23 15:15:00,286.44,286.6,286.22,286.59,3900.0,284.8951,285.0543,284.6763,285.0443,3900.0
2023-06-23 15:20:00,286.61,286.67,285.56,285.67,6474.0,285.0642,285.1239,284.0199,284.1293,6474.0
2023-06-23 15:25:00,285.65,285.65,285.26,285.6,4370.0,284.1094,284.1094,283.7215,284.0597,4370.0
2023-06-23 15:30:00,285.62,286.11,285.62,286.08,5043.0,284.0796,284.5669,284.0796,284.5371,5043.0
2023-06-23 15:35:00,286.09,286.27,285.94,285.99,5660.0,284.547,284.726,284.3978,284.4476,5660.0
2023-06-23 15:40:00,286.13,286.7,285.84,286.7,10302.0,284.5868,285.1537,284.2984,285.1537,10302.0
2023-06-23 15:45:00,286.77,287.03,286.42,286.46,9672.0,285.2234,285.4819,284.8752,284.915,9672.0
2023-06-23 15:50:00,286.58,289.37,286.4,288.99,59436.0,285.0344,287.8093,284.8553,287.4314,59436.0
2023-06-23 15:55:00,289.14,289.67,288.5,288.81,57879.0,287.5806,288.1077,286.944,287.2523,57879.0
2023-06-26 09:30:00,288.71,289.15,287.67,287.95,17370.0,287.1529,287.5905,286.1185,286.397,17370.0
2023-06-26 09:35:00,288.14,288.37,287.44,288.01,16198.0,286.586,286.8147,285.8897,286.4567,16198.0
2023-06-26 09:40:00,288.02,288.34,287.85,288.28,17498.0,286.4666,286.7849,286.2975,286.7252,17498.0
2023-06-26 09:45:00,288.37,289.2,287.86,288.46,26968.0,286.8147,287.6402,286.3075,286.9042,26968.0
2023-06-26 09:50:00,288.51,289.73,288.09,289.48,12525.0,286.954,288.1674,286.5362,287.9187,12525.0
2023-06-26 09:55:00,289.46,289.6,289.0,289.3,7228.0,287.8988,288.0381,287.4413,287.7397,7228.0
2023-06-26 10:00:00,289.29,289.65,288.8,289.0,27941.0,287.7298,288.0878,287.2424,287.4413,27941.0
2023-06-26 10:05:00,289.15,289.5,288.93,289.23,9892.0,287.5905,287.9386,287.3717,287.6701,9892.0
2023-06-26 10:10:00,289.24,289.31,288.72,289.06,18712.0,287.68,287.7497,287.1628,287.501,18712.0
2023-06-26 10:15:00,289.05,289.26,288.0,288.06,11403.0,287.4911,287.6999,286.4467,286.5064,11403.0
2023-06-26 10:20:00,287.94,288.14,287.57,287.84,10843.0,286.387,286.586,286.019,286.2876,10843.0
2023-06-26 10:25:00,287.8,288.21,287.52,288.05,8307.0,286.2478,286.6556,285.9693,286.4964,8307.0
2023-06-26 10:30:00,288.04,288.04,286.23,286.86,17161.0,286.4865,286.4865,284.6863,285.3129,17161.0
2023-06-26 10:35:00,286.87,286.97,285.95,286.03,9105.0,285.3228,285.4223,284.4078,284.4873,9105.0
2023-06-26 10:40:00,286.09,286.15,285.25,285.73,10298.0,284.547,284.6067,283.7115,284.189,10298.0
2023-06-26 10:45:00,285.77,286.6,285.77,286.23,37890.0,284.2287,285.0543,284.2287,284.6863,37890.0
2023-06-26 10:50:00,286.22,286.32,285.84,285.9,7228.0,284.6763,284.7758,284.2984,284.358,7228.0
2023-06-26 10:55:00,285.95,286.06,284.9,285.13,6727.0,284.4078,284.5172,283.3634,283.5922,6727.0
2023-06-26 11:00:00,285.23,285.58,283.85,283.85,8436.0,283.6917,284.0398,282.3191,282.3191,8436.0
2023-06-26 11:05:00,283.69,283.89,282.69,283.02,16693.0,282.16,282.3589,281.1654,281.4936,16693.0
2023-06-26 11:10:00,283.05,283.66,282.82,283.07,11449.0,281.5234,282.1301,281.2947,281.5433,11449.0
2023-06-26 11:15:00,283.02,283.71,281.49,281.82,12345.0,281.4936,282.1799,279.9718,280.3,12345.0
2023-06-26 11:20:00,281.76,282.79,281.7,282.67,11161.0,280.2404,281.2648,280.1807,281.1455,11161.0
2023-06-26 11:25:00,282.75,284.29,282.75,284.0,12630.0,281.225,282.7567,281.225,282.4683,12630.0
2023-06-26 11:30:00,283.92,284.59,283.78,284.36,9356.0,282.3887,283.0551,282.2495,282.8263,9356.0
2023-06-26 11:35:00,284.31,284.54,283.87,283.93,8074.0,282.7766,283.0054,282.339,282.3987,8074.0
2023-06-26 11:40:00,283.98,283.98,282.72,282.75,4206.0,282.4484,282.4484,281.1952,281.225,4206.0
2023-06-26 11:45:00,282.71,283.82,282.71,283.57,14153.0,281.1852,282.2893,281.1852,282.0406,14153.0
2023-06-26 11:50:00,283.58,284.12,283.58,284.0,7354.0,282.0506,282.5876,282.0506,282.4683,7354.0
2023-06-26 11:55:00,284.0,284.0,283.4,283.79,15760.0,282.4683,282.4683,281.8715,282.2594,15760.0
2023-06-26 12:00:00,283.67,283.67,282.8,283.22,3858.0,282.1401,282.1401,281.2748,281.6925,3858.0
2023-06-26 12:05:00,282.93,282.94,280.86,280.86,12809.0,281.4041,281.414,279.3452,279.3452,12809.0
2023-06-26 12:10:00,280.89,281.32,279.89,281.32,11099.0,279.3751,279.8027,278.3805,279.8027,11099.0
2023-06-26 12:15:00,281.24,281.48,280.76,280.76,2900.0,279.7232,279.9619,279.2458,279.2458,2900.0
2023-06-26 12:20:00,280.96,280.96,280.13,280.13,8554.0,279.4447,279.4447,278.6192,278.6192,8554.0
2023-06-26 12:25:00,279.63,279.73,278.77,278.79,9805.0,278.1219,278.2213,277.2665,277.2864,9805.0
2023-06-26 12:30:00,278.74,278.88,278.27,278.42,16247.0,277.2367,277.3759,276.7692,276.9184,16247.0
2023-06-26 12:35:00,278.53,279.44,278.47,279.24,8981.0,277.0278,277.9329,276.9681,277.734,8981.0
2023-06-26 12:40:00,279.11,279.11,278.36,278.71,8819.0,277.6047,277.6047,276.8587,277.2068,8819.0
2023-06-26 12:45:00,278.88,279.06,278.5,278.69,6836.0,277.3759,277.5549,276.998,277.1869,6836.0
2023-06-26 12:50:00,278.89,279.02,278.15,278.37,6094.0,277.3859,277.5151,276.6498,276.8687,6094.0
2023-06-26 12:55:00,278.46,278.88,278.17,278.58,3898.0,276.9582,277.3759,276.6697,277.0775,3898.0
2023-06-26 13:00:00,278.62,278.7,278.05,278.6,7255.0,277.1173,277.1969,276.5504,277.0974,7255.0
2023-06-26 13:05:00,278.55,278.62,278.05,278.12,4322.0,277.0477,277.1173,276.5504,276.62,4322.0
2023-06-26 13:10:00,278.0,278.15,277.65,277.87,5108.0,276.5007,276.6498,276.1525,276.3714,5108.0
2023-06-26 13:15:00,277.88,278.82,277.88,278.32,3548.0,276.3813,277.3162,276.3813,276.8189,3548.0
2023-06-26 13:20:00,278.29,278.46,277.92,278.3,5437.0,276.7891,276.9582,276.4211,276.799,5437.0
2023-06-26 13:25:00,278.26,279.23,278.09,279.21,3969.0,276.7592,277.724,276.5902,277.7041,3969.0
2023-06-26 13:30:00,279.17,280.52,279.15,280.21,11308.0,277.6643,279.0071,277.6444,278.6987,11308.0
2023-06-26 13:35:00,280.38,280.48,279.23,279.63,5344.0,278.8678,278.9673,277.724,278.1219,5344.0
2023-06-26 13:40:00,279.7,279.89,279.2,279.33,3692.0,278.1915,278.3805,277.6942,277.8235,3692.0
2023-06-26 13:45:00,279.65,280.26,279.41,280.19,5675.0,278.1418,278.7485,277.903,278.6788,5675.0
2023-06-26 13:50:00,280.13,280.32,279.97,280.29,3604.0,278.6192,278.8081,278.46,278.7783,3604.0
2023-06-26 13:55:00,280.2,280.2,279.89,279.89,2700.0,278.6888,278.6888,278.3805,278.3805,2700.0
2023-06-26 14:00:00,279.77,280.06,279.53,279.74,6021.0,278.2611,278.5495,278.0224,278.2313,6021.0
2023-06-26 14:05:00,279.61,280.06,279.6,280.0,2840.0,278.102,278.5495,278.092,278.4899,2840.0
2023-06-26 14:10:00,279.95,280.17,279.95,280.02,2275.0,278.4401,278.6589,278.4401,278.5098,2275.0
2023-06-26 14:15:00,279.99,280.06,279.82,279.97,2503.0,278.4799,278.5495,278.3108,278.46,2503.0
2023-06-26 14:20:00,280.04,280.27,279.49,279.53,3600.0,278.5296,278.7584,277.9826,278.0224,3600.0
2023-06-26 14:25:00,279.27,279.42,279.01,279.42,5489.0,277.7638,277.913,277.5052,277.913,5489.0
2023-06-26 14:30:00,279.42,280.21,279.42,280.21,4846.0,277.913,278.6987,277.913,278.6987,4846.0
2023-06-26 14:35:00,280.18,280.5,279.69,280.45,4100.0,278.6689,278.9872,278.1815,278.9374,4100.0
2023-06-26 14:40:00,280.46,280.72,280.32,280.42,3403.0,278.9474,279.206,278.8081,278.9076,3403.0
2023-06-26 14:45:00,280.44,280.44,280.06,280.31,2000.0,278.9275,278.9275,278.5495,278.7982,2000.0
2023-06-26 14:50:00,280.37,280.45,280.0,280.21,3400.0,278.8579,278.9374,278.4899,278.6987,3400.0
2023-06-26 14:55:00,280.22,280.3,279.8,279.81,3300.0,278.7087,278.7882,278.2909,278.3009,3300.0
2023-06-26 15:00:00,279.88,280.22,279.83,279.89,4658.0,278.3705,278.7087,278.3208,278.3805,4658.0
2023-06-26 15:05:00,280.19,280.36,280.06,280.3,6028.0,278.6788,278.8479,278.5495,278.7882,6028.0
2023-06-26 15:10:00,280.27,280.31,279.98,280.29,3968.0,278.7584,278.7982,278.47,278.7783,3968.0
2023-06-26 15:15:00,280.33,280.38,280.05,280.16,3754.0,278.8181,278.8678,278.5396,278.649,3754.0
2023-06-26 15:20:00,280.16,280.34,279.71,279.79,5563.0,278.649,278.828,278.2014,278.281,5563.0
2023-06-26 15:25:00,279.71,279.84,279.61,279.62,3026.0,278.2014,278.3307,278.102,278.1119,3026.0
2023-06-26 15:30:00,279.62,280.29,279.5,280.23,4000.0,278.1119,278.7783,277.9926,278.7186,4000.0
2023-06-26 15:35:00,280.26,280.42,280.17,280.35,6989.0,278.7485,278.9076,278.6589,278.838,6989.0
2023-06-26 15:40:00,280.33,280.48,279.21,279.21,12522.0,278.8181,278.9673,277.7041,277.7041,12522.0
2023-06-26 15:45:00,279.14,279.29,278.59,279.14,16904.0,277.6345,277.7837,277.0875,277.6345,16904.0
2023-06-26 15:50:00,279.14,279.6,279.04,279.28,18549.0,277.6345,278.092,277.535,277.7737,18549.0
2023-06-26 15:55:00,279.22,279.22,278.37,278.52,19443.0,277.7141,277.7141,276.8687,277.0178,19443.0
2023-06-27 09:30:00,282.01,283.75,281.59,283.44,36430.0,280.489,282.2196,280.0713,281.9113,36430.0
2023-06-27 09:35:00,283.41,284.6,281.48,281.89,35752.0,281.8815,283.0651,279.9619,280.3697,35752.0
2023-06-27 09:40:00,281.81,282.14,280.7,281.4,15395.0,280.2901,280.6183,279.1861,279.8823,15395.0
2023-06-27 09:45:00,281.47,282.9,281.25,282.37,8764.0,279.9519,281.3742,279.7331,280.8471,8764.0
2023-06-27 09:50:00,282.42,283.9,282.42,283.59,6847.0,280.8968,282.3688,280.8968,282.0605,6847.0
2023-06-27 09:55:00,283.68,284.44,283.25,284.1,10750.0,282.15,282.9059,281.7223,282.5678,10750.0
2023-06-27 10:00:00,284.26,285.2,283.98,285.0,16853.0,282.7269,283.6618,282.4484,283.4629,16853.0
2023-06-27 10:05:00,285.0,285.0,282.81,283.3,13257.0,283.4629,283.4629,281.2847,281.7721,13257.0
2023-06-27 10:10:00,283.42,283.42,281.58,282.27,82789.0,281.8914,281.8914,280.0613,280.7476,82789.0
2023-06-27 10:15:00,282.12,282.83,281.85,282.12,27625.0,280.5984,281.3046,280.3299,280.5984,27625.0
2023-06-27 10:20:00,282.31,282.96,282.06,282.89,10414.0,280.7874,281.4339,280.5388,281.3643,10414.0
2023-06-27 10:25:00,283.0,284.17,283.0,283.58,7925.0,281.4737,282.6374,281.4737,282.0506,7925.0
2023-06-27 10:30:00,283.36,284.3,283.34,284.18,7935.0,281.8317,282.7667,281.8118,282.6473,7935.0
2023-06-27 10:35:00,284.17,284.63,283.8,284.06,8026.0,282.6374,283.0949,282.2694,282.528,8026.0
2023-06-27 10:40:00,284.13,284.46,283.49,283.75,18735.0,282.5976,282.9258,281.961,282.2196,18735.0
2023-06-27 10:45:00,283.7,284.08,283.35,284.08,11014.0,282.1699,282.5479,281.8218,282.5479,11014.0
2023-06-27 10:50:00,284.1,284.56,283.94,283.96,7811.0,282.5678,283.0253,282.4086,282.4285,7811.0
2023-06-27 10:55:00,283.7,284.12,283.45,284.12,8243.0,282.1699,282.5876,281.9213,282.5876,8243.0
2023-06-27 11:00:00,284.1,284.11,283.07,283.09,6840.0,282.5678,282.5777,281.5433,281.5632,6840.0
2023-06-27 11:05:00,283.25,283.55,283.15,283.55,5278.0,281.7223,282.0207,281.6229,282.0207,5278.0
2023-06-27 11:10:00,283.44,283.75,283.15,283.75,6106.0,281.9113,282.2196,281.6229,282.2196,6106.0
2023-06-27 11:15:00,283.74,284.05,283.33,284.05,4253.0,282.2097,282.518,281.8019,282.518,4253.0
2023-06-27 11:20:00,284.06,284.16,283.81,284.15,6107.0,282.528,282.6274,282.2793,282.6175,6107.0
2023-06-27 11:25:00,284.06,285.25,284.06,285.24,7254.0,282.528,283.7115,282.528,283.7016,7254.0
2023-06-27 11:30:00,285.31,285.68,285.05,285.61,12612.0,283.7712,284.1392,283.5126,284.0696,12612.0
2023-06-27 11:35:00,285.73,285.98,285.6,285.87,5634.0,284.189,284.4376,284.0597,284.3282,5634.0
2023-06-27 11:40:00,285.72,285.85,285.51,285.82,4979.0,284.179,284.3083,283.9701,284.2785,4979.0
2023-06-27 11:45:00,285.93,286.08,285.74,286.02,5092.0,284.3879,284.5371,284.1989,284.4774,5092.0
2023-06-27 11:50:00,286.08,286.65,286.05,286.31,8431.0,284.5371,285.104,284.5072,284.7658,8431.0
2023-06-27 11:55:00,286.39,286.39,285.84,286.32,4530.0,284.8454,284.8454,284.2984,284.7758,4530.0
2023-06-27 12:00:00,286.33,286.74,286.33,286.67,4000.0,284.7857,285.1935,284.7857,285.1239,4000.0
2023-06-27 12:05:00,286.7,286.75,286.32,286.49,2884.0,285.1537,285.2035,284.7758,284.9449,2884.0
2023-06-27 12:10:00,286.38,287.0,286.38,286.81,4012.0,284.8355,285.4521,284.8355,285.2631,4012.0
2023-06-27 12:15:00,286.75,287.33,286.16,286.47,5375.0,285.2035,285.7803,284.6166,284.925,5375.0
2023-06-27 12:20:00,286.46,286.51,286.21,286.47,3495.0,284.915,284.9648,284.6664,284.925,3495.0
2023-06-27 12:25:00,286.47,286.54,286.0,286.51,3605.0,284.925,284.9946,284.4575,284.9648,3605.0
2023-06-27 12:30:00,286.64,286.89,286.48,286.89,2100.0,285.0941,285.3427,284.9349,285.3427,2100.0
2023-06-27 12:35:00,286.72,286.72,286.54,286.66,1600.0,285.1736,285.1736,284.9946,285.1139,1600.0
2023-06-27 12:40:00,286.74,287.18,286.5,287.1,3455.0,285.1935,285.6311,284.9548,285.5516,3455.0
2023-06-27 12:45:00,287.16,287.45,287.06,287.06,5701.0,285.6112,285.8997,285.5118,285.5118,5701.0
2023-06-27 12:50:00,286.93,287.19,286.92,287.15,2800.0,285.3825,285.6411,285.3725,285.6013,2800.0
2023-06-27 12:55:00,287.34,287.34,287.05,287.13,700.0,285.7903,285.7903,285.5018,285.5814,700.0
2023-06-27 13:00:00,287.05,287.05,286.14,286.14,2600.0,285.5018,285.5018,284.5967,284.5967,2600.0
2023-06-27 13:05:00,286.27,286.52,286.01,286.52,2900.0,284.726,284.9747,284.4674,284.9747,2900.0
2023-06-27 13:10:00,286.53,286.85,286.18,286.19,3600.0,284.9846,285.3029,284.6365,284.6465,3600.0
2023-06-27 13:15:00,286.11,286.79,286.0,286.69,2100.0,284.5669,285.2432,284.4575,285.1438,2100.0
2023-06-27 13:20:00,286.85,287.01,286.65,286.86,2495.0,285.3029,285.4621,285.104,285.3129,2495.0
2023-06-27 13:25:00,286.84,287.01,286.84,286.92,1900.0,285.293,285.4621,285.293,285.3725,1900.0
2023-06-27 13:30:00,286.97,287.44,286.97,287.35,3083.0,285.4223,285.8897,285.4223,285.8002,3083.0
2023-06-27 13:35:00,287.32,287.67,287.23,287.67,3000.0,285.7704,286.1185,285.6809,286.1185,3000.0
2023-06-27 13:40:00,287.67,288.0,287.67,287.7,3600.0,286.1185,286.4467,286.1185,286.1483,3600.0
2023-06-27 13:45:00,287.65,288.01,287.65,287.85,2946.0,286.0986,286.4567,286.0986,286.2975,2946.0
2023-06-27 13:50:00,287.78,287.78,287.42,287.42,2900.0,286.2279,286.2279,285.8698,285.8698,2900.0
2023-06-27 13:55:00,287.45,287.92,287.2,287.84,4793.0,285.8997,286.3671,285.651,286.2876,4793.0
2023-06-27 14:00:00,287.98,287.99,287.67,287.87,2100.0,286.4268,286.4368,286.1185,286.3174,2100.0
2023-06-27 14:05:00,287.8,287.8,287.33,287.48,5058.0,286.2478,286.2478,285.7803,285.9295,5058.0
2023-06-27 14:10:00,287.77,287.99,287.77,287.88,3300.0,286.218,286.4368,286.218,286.3274,3300.0
2023-06-27 14:15:00,287.83,287.96,287.6,287.95,3078.0,286.2776,286.4069,286.0489,286.397,3078.0
2023-06-27 14:20:00,287.95,287.99,287.76,287.99,2805.0,286.397,286.4368,286.208,286.4368,2805.0
2023-06-27 14:25:00,288.05,288.75,288.05,288.75,4991.0,286.4964,287.1927,286.4964,287.1927,4991.0
2023-06-27 14:30:00,288.87,289.29,288.8,289.05,4268.0,287.312,287.7298,287.2424,287.4911,4268.0
2023-06-27 14:35:00,289.15,289.2,288.27,288.27,4510.0,287.5905,287.6402,286.7153,286.7153,4510.0
2023-06-27 14:40:00,288.3,288.4,288.0,288.05,7873.0,286.7451,286.8446,286.4467,286.4964,7873.0
2023-06-27 14:45:00,288.16,288.16,287.83,287.97,6820.0,286.6059,286.6059,286.2776,286.4169,6820.0
2023-06-27 14:50:00,287.92,288.31,287.89,288.11,8490.0,286.3671,286.755,286.3373,286.5561,8490.0
2023-06-27 14:55:00,288.05,288.06,287.23,287.32,5747.0,286.4964,286.5064,285.6809,285.7704,5747.0
2023-06-27 15:00:00,287.34,287.92,287.34,287.48,8151.0,285.7903,286.3671,285.7903,285.9295,8151.0
2023-06-27 15:05:00,287.59,288.29,287.59,288.17,7084.0,286.0389,286.7352,286.0389,286.6158,7084.0
2023-06-27 15:10:00,288.04,288.11,287.85,287.98,4886.0,286.4865,286.5561,286.2975,286.4268,4886.0
2023-06-27 15:15:00,288.01,288.01,287.25,287.47,4837.0,286.4567,286.4567,285.7008,285.9196,4837.0
2023-06-27 15:20:00,287.46,287.46,287.03,287.32,8412.0,285.9096,285.9096,285.4819,285.7704,8412.0
2023-06-27 15:25:00,287.3,287.34,287.03,287.24,6755.0,285.7505,285.7903,285.4819,285.6908,6755.0
2023-06-27 15:30:00,287.23,287.26,286.74,286.84,5922.0,285.6809,285.7107,285.1935,285.293,5922.0
2023-06-27 15:35:00,286.75,287.16,286.44,287.11,13033.0,285.2035,285.6112,284.8951,285.5615,13033.0
2023-06-27 15:40:00,287.1,287.36,287.1,287.28,7906.0,285.5516,285.8102,285.5516,285.7306,7906.0
2023-06-27 15:45:00,287.2,287.32,286.81,287.17,12544.0,285.651,285.7704,285.2631,285.6212,12544.0
2023-06-27 15:50:00,287.05,287.05,286.36,286.83,14547.0,285.5018,285.5018,284.8156,285.283,14547.0
2023-06-27 15:55:00,286.83,287.22,286.81,287.06,14361.0,285.283,285.6709,285.2631,285.5118,14361.0
2023-06-28 09:30:00,284.59,286.93,284.47,286.93,10338.0,283.0551,285.3825,282.9358,285.3825,10338.0
2023-06-28 09:35:00,287.0,288.42,286.43,287.57,17080.0,285.4521,286.8645,284.8852,286.019,17080.0
2023-06-28 09:40:00,287.53,287.91,286.53,286.53,8340.0,285.9793,286.3572,284.9846,284.9846,8340.0
2023-06-28 09:45:00,286.33,287.26,286.01,287.06,4100.0,284.7857,285.7107,284.4674,285.5118,4100.0
2023-06-28 09:50:00,286.74,287.69,286.71,287.61,9392.0,285.1935,286.1384,285.1637,286.0588,9392.0
2023-06-28 09:55:00,287.94,288.2,287.28,287.31,7041.0,286.387,286.6456,285.7306,285.7604,7041.0
2023-06-28 10:00:00,287.37,287.4,285.78,285.9,5889.0,285.8201,285.85,284.2387,284.358,5889.0
2023-06-28 10:05:00,285.73,286.0,285.49,286.0,5463.0,284.189,284.4575,283.9503,284.4575,5463.0
2023-06-28 10:10:00,285.97,286.41,285.64,285.88,3700.0,284.4277,284.8653,284.0994,284.3382,3700.0
2023-06-28 10:15:00,286.18,287.18,286.1,287.13,7701.0,284.6365,285.6311,284.557,285.5814,7701.0
2023-06-28 10:20:00,287.14,287.29,286.27,286.34,5449.0,285.5914,285.7405,284.726,284.7957,5449.0
2023-06-28 10:25:00,286.23,287.75,286.11,287.74,4315.0,284.6863,286.1981,284.5669,286.1881,4315.0
2023-06-28 10:30:00,287.69,288.18,287.59,287.91,15208.0,286.1384,286.6257,286.0389,286.3572,15208.0
2023-06-28 10:35:00,287.93,288.74,287.93,288.51,5106.0,286.3771,287.1827,286.3771,286.954,5106.0
2023-06-28 10:40:00,288.42,288.64,288.08,288.24,3397.0,286.8645,287.0833,286.5263,286.6854,3397.0
2023-06-28 10:45:00,288.15,289.08,288.15,288.66,6433.0,286.5959,287.5209,286.5959,287.1032,6433.0
2023-06-28 10:50:00,288.92,289.45,288.92,289.07,8229.0,287.3618,287.8889,287.3618,287.5109,8229.0
2023-06-28 10:55:00,288.94,288.94,288.26,288.32,5823.0,287.3816,287.3816,286.7053,286.765,5823.0
2023-06-28 11:00:00,288.31,288.9,288.31,288.66,5023.0,286.755,287.3419,286.755,287.1032,5023.0
2023-06-28 11:05:00,288.73,288.75,288.21,288.41,1600.0,287.1728,287.1927,286.6556,286.8545,1600.0
2023-06-28 11:10:00,288.16,288.29,286.87,286.97,5200.0,286.6059,286.7352,285.3228,285.4223,5200.0
2023-06-28 11:15:00,286.9,287.53,286.54,287.38,8443.0,285.3526,285.9793,284.9946,285.8301,8443.0
2023-06-28 11:20:00,287.01,287.11,286.04,286.04,5698.0,285.4621,285.5615,284.4973,284.4973,5698.0
2023-06-28 11:25:00,285.96,286.46,285.68,286.31,5113.0,284.4177,284.915,284.1392,284.7658,5113.0
2023-06-28 11:30:00,286.38,286.44,286.0,286.14,1525.0,284.8355,284.8951,284.4575,284.5967,1525.0
2023-06-28 11:35:00,286.27,286.81,286.14,286.81,1600.0,284.726,285.2631,284.5967,285.2631,1600.0
2023-06-28 11:40:00,286.88,286.96,286.37,286.59,2700.0,285.3328,285.4123,284.8255,285.0443,2700.0
2023-06-28 11:45:00,286.74,286.74,286.04,286.09,3446.0,285.1935,285.1935,284.4973,284.547,3446.0
2023-06-28 11:50:00,286.0,286.3,285.91,286.19,4400.0,284.4575,284.7559,284.368,284.6465,4400.0
2023-06-28 11:55:00,286.16,286.51,285.89,286.43,4415.0,284.6166,284.9648,284.3481,284.8852,4415.0
2023-06-28 12:00:00,286.69,286.69,286.09,286.21,800.0,285.1438,285.1438,284.547,284.6664,800.0
2023-06-28 12:05:00,286.21,286.6,286.21,286.58,1556.0,284.6664,285.0543,284.6664,285.0344,1556.0
2023-06-28 12:10:00,286.5,287.27,286.5,287.27,3388.0,284.9548,285.7207,284.9548,285.7207,3388.0
2023-06-28 12:15:00,287.09,287.38,287.0,287.3,2304.0,285.5416,285.8301,285.4521,285.7505,2304.0
2023-06-28 12:20:00,286.99,286.99,286.58,286.72,2884.0,285.4422,285.4422,285.0344,285.1736,2884.0
2023-06-28 12:25:00,286.65,286.69,285.75,285.92,5930.0,285.104,285.1438,284.2089,284.3779,5930.0
2023-06-28 12:30:00,285.9,286.0,285.5,285.7,2166.0,284.358,284.4575,283.9602,284.1591,2166.0
2023-06-28 12:35:00,285.8,285.82,285.46,285.82,1809.0,284.2586,284.2785,283.9204,284.2785,1809.0
2023-06-28 12:40:00,285.91,286.07,284.5,284.57,5459.0,284.368,284.5271,282.9656,283.0352,5459.0
2023-06-28 12:45:00,284.58,285.06,284.41,284.89,4679.0,283.0452,283.5226,282.8761,283.3535,4679.0
2023-06-28 12:50:00,285.06,285.06,284.36,284.57,1966.0,283.5226,283.5226,282.8263,283.0352,1966.0
2023-06-28 12:55:00,284.37,285.32,284.1,285.32,3358.0,282.8363,283.7812,282.5678,283.7812,3358.0
2023-06-28 13:00:00,285.3,285.79,284.83,285.45,5561.0,283.7613,284.2486,283.2938,283.9105,5561.0
2023-06-28 13:05:00,285.34,285.67,285.0,285.07,3100.0,283.8011,284.1293,283.4629,283.5325,3100.0
2023-06-28 13:10:00,285.12,285.23,284.84,284.96,3886.0,283.5822,283.6917,283.3038,283.4231,3886.0
2023-06-28 13:15:00,284.99,285.0,284.77,285.0,2300.0,283.453,283.4629,283.2341,283.4629,2300.0
2023-06-28 13:20:00,285.01,285.24,284.83,285.1,10184.0,283.4728,283.7016,283.2938,283.5624,10184.0
2023-06-28 13:25:00,285.09,285.09,284.77,285.0,5060.0,283.5524,283.5524,283.2341,283.4629,5060.0
2023-06-28 13:30:00,285.17,285.28,284.82,284.9,3640.0,283.632,283.7414,283.2839,283.3634,3640.0
2023-06-28 13:35:00,284.85,285.15,284.85,284.95,1500.0,283.3137,283.6121,283.3137,283.4132,1500.0
2023-06-28 13:40:00,284.92,285.01,284.68,284.76,2500.0,283.3833,283.4728,283.1446,283.2242,2500.0
2023-06-28 13:45:00,284.84,285.06,284.8,284.8,1698.0,283.3038,283.5226,283.264,283.264,1698.0
2023-06-28 13:50:00,284.72,285.11,284.63,285.1,1200.0,283.1844,283.5723,283.0949,283.5624,1200.0
2023-06-28 13:55:00,285.37,285.37,284.63,285.02,2900.0,283.8309,283.8309,283.0949,283.4828,2900.0
2023-06-28 14:00:00,285.16,285.73,285.11,285.73,1800.0,283.622,284.189,283.5723,284.189,1800.0
2023-06-28 14:05:00,285.7,285.74,285.38,285.38,3254.0,284.1591,284.1989,283.8408,283.8408,3254.0
2023-06-28 14:10:00,285.55,285.64,285.38,285.42,500.0,284.0099,284.0994,283.8408,283.8806,500.0
2023-06-28 14:15:00,285.53,285.7,285.52,285.66,1000.0,283.99,284.1591,283.9801,284.1193,1000.0
2023-06-28 14:20:00,285.64,285.79,285.52,285.79,700.0,284.0994,284.2486,283.9801,284.2486,700.0
2023-06-28 14:25:00,285.68,285.75,285.58,285.58,1000.0,284.1392,284.2089,284.0398,284.0398,1000.0
2023-06-28 14:30:00,285.54,285.63,285.2,285.48,4332.0,284.0,284.0895,283.6618,283.9403,4332.0
2023-06-28 14:35:00,285.6,285.8,285.3,285.3,2700.0,284.0597,284.2586,283.7613,283.7613,2700.0
2023-06-28 14:40:00,285.35,286.05,285.11,285.95,2260.0,283.811,284.5072,283.5723,284.4078,2260.0
2023-06-28 14:45:00,285.88,285.94,285.68,285.69,2657.0,284.3382,284.3978,284.1392,284.1492,2657.0
2023-06-28 14:50:00,285.46,286.03,285.45,285.98,2767.0,283.9204,284.4873,283.9105,284.4376,2767.0
2023-06-28 14:55:00,285.98,286.06,285.45,285.58,4400.0,284.4376,284.5172,283.9105,284.0398,4400.0
2023-06-28 15:00:00,285.54,285.57,284.77,284.92,3000.0,284.0,284.0298,283.2341,283.3833,3000.0
2023-06-28 15:05:00,284.87,284.89,284.17,284.79,7668.0,283.3336,283.3535,282.6374,283.254,7668.0
2023-06-28 15:10:00,284.69,285.21,284.51,285.21,4025.0,283.1546,283.6718,282.9755,283.6718,4025.0
2023-06-28 15:15:00,285.19,285.94,285.19,285.94,5300.0,283.6519,284.3978,283.6519,284.3978,5300.0
2023-06-28 15:20:00,286.06,286.24,285.81,285.84,4680.0,284.5172,284.6962,284.2685,284.2984,4680.0
2023-06-28 15:25:00,285.84,285.9,285.45,285.51,5600.0,284.2984,284.358,283.9105,283.9701,5600.0
2023-06-28 15:30:00,285.38,285.41,285.14,285.34,4500.0,283.8408,283.8707,283.6021,283.8011,4500.0
2023-06-28 15:35:00,285.02,285.17,284.9,285.04,2200.0,283.4828,283.632,283.3634,283.5027,2200.0
2023-06-28 15:40:00,285.19,285.66,285.19,285.33,2320.0,283.6519,284.1193,283.6519,283.7911,2320.0
2023-06-28 15:45:00,285.41,285.85,285.38,285.75,4724.0,283.8707,284.3083,283.8408,284.2089,4724.0
2023-06-28 15:50:00,285.67,285.67,284.88,284.88,10391.0,284.1293,284.1293,283.3435,283.3435,10391.0
2023-06-28 15:55:00,284.75,285.38,284.5,285.36,21980.0,283.2142,283.8408,282.9656,283.821,21980.0
2023-06-29 09:30:00,284.73,286.48,284.23,286.23,14266.0,283.1944,284.9349,282.697,284.6863,14266.0
2023-06-29 09:35:00,286.43,286.43,285.34,285.41,6627.0,284.8852,284.8852,283.8011,283.8707,6627.0
2023-06-29 09:40:00,285.37,285.95,284.16,284.26,9194.0,283.8309,284.4078,282.6274,282.7269,9194.0
2023-06-29 09:45:00,284.34,285.79,284.32,285.79,5900.0,282.8065,284.2486,282.7866,284.2486,5900.0
2023-06-29 09:50:00,285.66,286.0,285.1,285.19,16746.0,284.1193,284.4575,283.5624,283.6519,16746.0
2023-06-29 09:55:00,285.11,285.11,284.22,284.5,4800.0,283.5723,283.5723,282.6871,282.9656,4800.0
2023-06-29 10:00:00,284.64,285.21,284.5,284.84,3424.0,283.1048,283.6718,282.9656,283.3038,3424.0
2023-06-29 10:05:00,284.87,285.29,283.69,283.97,4200.0,283.3336,283.7513,282.16,282.4385,4200.0
2023-06-29 10:10:00,283.75,283.75,282.66,283.45,5500.0,282.2196,282.2196,281.1355,281.9213,5500.0
2023-06-29 10:15:00,283.77,284.17,283.48,283.91,4356.0,282.2395,282.6374,281.9511,282.3788,4356.0
2023-06-29 10:20:00,283.99,284.57,283.99,284.45,3510.0,282.4583,283.0352,282.4583,282.9159,3510.0
2023-06-29 10:25:00,284.51,285.17,284.3,284.3,3642.0,282.9755,283.632,282.7667,282.7667,3642.0
2023-06-29 10:30:00,284.26,284.68,283.98,284.31,18992.0,282.7269,283.1446,282.4484,282.7766,18992.0
2023-06-29 10:35:00,284.36,284.38,283.78,283.99,3800.0,282.8263,282.8462,282.2495,282.4583,3800.0
2023-06-29 10:40:00,283.6,283.94,282.76,283.08,3780.0,282.0704,282.4086,281.235,281.5533,3780.0
2023-06-29 10:45:00,283.02,283.02,282.33,282.6,9151.0,281.4936,281.4936,280.8073,281.0758,9151.0
2023-06-29 10:50:00,282.57,282.92,282.35,282.4,16203.0,281.046,281.3941,280.8272,280.8769,16203.0
2023-06-29 10:55:00,282.4,283.11,282.22,282.89,2651.0,280.8769,281.5831,280.6979,281.3643,2651.0
2023-06-29 11:00:00,283.06,283.35,282.68,283.35,2050.0,281.5334,281.8218,281.1554,281.8218,2050.0
2023-06-29 11:05:00,283.34,283.4,283.01,283.29,2100.0,281.8118,281.8715,281.4836,281.7621,2100.0
2023-06-29 11:10:00,283.44,283.44,283.1,283.26,3023.0,281.9113,281.9113,281.5731,281.7323,3023.0
2023-06-29 11:15:00,283.29,283.4,283.1,283.4,21921.0,281.7621,281.8715,281.5731,281.8715,21921.0
2023-06-29 11:20:00,283.4,283.99,283.39,283.75,7199.0,281.8715,282.4583,281.8616,282.2196,7199.0
2023-06-29 11:25:00,283.72,283.82,283.41,283.8,6383.0,282.1898,282.2893,281.8815,282.2694,6383.0
2023-06-29 11:30:00,283.81,283.84,283.47,283.58,5344.0,282.2793,282.3092,281.9411,282.0506,5344.0
2023-06-29 11:35:00,283.54,283.59,283.07,283.59,1523.0,282.0108,282.0605,281.5433,282.0605,1523.0
2023-06-29 11:40:00,283.6,283.9,283.47,283.47,5584.0,282.0704,282.3688,281.9411,281.9411,5584.0
2023-06-29 11:45:00,283.46,283.53,283.16,283.37,4172.0,281.9312,282.0008,281.6328,281.8417,4172.0
2023-06-29 11:50:00,283.49,283.52,283.22,283.4,4000.0,281.961,281.9909,281.6925,281.8715,4000.0
2023-06-29 11:55:00,283.44,283.48,283.3,283.3,1880.0,281.9113,281.9511,281.7721,281.7721,1880.0
2023-06-29 12:00:00,283.57,284.29,283.57,283.93,3291.0,282.0406,282.7567,282.0406,282.3987,3291.0
2023-06-29 12:05:00,283.95,283.99,283.6,283.75,42246.0,282.4186,282.4583,282.0704,282.2196,42246.0
2023-06-29 12:10:00,284.08,284.08,283.46,283.46,10080.0,282.5479,282.5479,281.9312,281.9312,10080.0
2023-06-29 12:15:00,283.48,283.48,283.12,283.27,1972.0,281.9511,281.9511,281.593,281.7422,1972.0
2023-06-29 12:20:00,283.24,283.44,283.16,283.38,2126.0,281.7124,281.9113,281.6328,281.8516,2126.0
2023-06-29 12:25:00,283.24,283.88,283.24,283.71,1100.0,281.7124,282.3489,281.7124,282.1799,1100.0
2023-06-29 12:30:00,283.5,283.73,283.5,283.72,700.0,281.971,282.1997,281.971,282.1898,700.0
2023-06-29 12:35:00,283.56,283.64,283.0,283.18,2800.0,282.0307,282.1102,281.4737,281.6527,2800.0
2023-06-29 12:40:00,283.04,283.47,283.04,283.21,1200.0,281.5135,281.9411,281.5135,281.6826,1200.0
2023-06-29 12:45:00,283.35,283.6,283.24,283.49,3085.0,281.8218,282.0704,281.7124,281.961,3085.0
2023-06-29 12:50:00,283.45,283.55,283.34,283.37,2150.0,281.9213,282.0207,281.8118,281.8417,2150.0
2023-06-29 12:55:00,283.3,283.3,282.58,282.64,12734.0,281.7721,281.7721,281.0559,281.1156,12734.0
2023-06-29 13:00:00,282.46,282.59,282.33,282.36,8405.0,280.9366,281.0659,280.8073,280.8371,8405.0
2023-06-29 13:05:00,282.25,282.37,281.96,282.37,15146.0,280.7277,280.8471,280.4393,280.8471,15146.0
2023-06-29 13:10:00,282.5,282.77,282.4,282.77,1632.0,280.9764,281.2449,280.8769,281.2449,1632.0
2023-06-29 13:15:00,282.64,282.86,282.64,282.76,2671.0,281.1156,281.3344,281.1156,281.235,2671.0
2023-06-29 13:20:00,282.75,283.07,282.75,282.97,1180.0,281.225,281.5433,281.225,281.4438,1180.0
2023-06-29 13:25:00,282.88,283.01,282.75,282.92,4500.0,281.3543,281.4836,281.225,281.3941,4500.0
2023-06-29 13:30:00,282.88,283.02,282.55,282.61,3944.0,281.3543,281.4936,281.0261,281.0858,3944.0
2023-06-29 13:35:00,282.7,282.89,282.7,282.82,1456.0,281.1753,281.3643,281.1753,281.2947,1456.0
2023-06-29 13:40:00,282.97,282.97,282.25,282.32,1500.0,281.4438,281.4438,280.7277,280.7974,1500.0
2023-06-29 13:45:00,282.24,282.39,282.24,282.39,1908.0,280.7178,280.867,280.7178,280.867,1908.0
2023-06-29 13:50:00,282.36,282.43,282.2,282.25,3400.0,280.8371,280.9068,280.678,280.7277,3400.0
2023-06-29 13:55:00,282.13,282.13,281.72,281.73,3422.0,280.6084,280.6084,280.2006,280.2105,3422.0
2023-06-29 14:00:00,281.74,281.74,281.29,281.59,6499.0,280.2205,280.2205,279.7729,280.0713,6499.0
2023-06-29 14:05:00,281.59,281.73,281.3,281.33,4808.0,280.0713,280.2105,279.7829,279.8127,4808.0
2023-06-29 14:10:00,281.35,281.64,281.29,281.64,1600.0,279.8326,280.121,279.7729,280.121,1600.0
2023-06-29 14:15:00,281.89,281.94,281.7,281.93,5254.0,280.3697,280.4194,280.1807,280.4095,5254.0
2023-06-29 14:20:00,282.0,282.28,281.92,282.1,6008.0,280.4791,280.7576,280.3995,280.5785,6008.0
2023-06-29 14:25:00,282.15,282.15,281.84,281.9,4823.0,280.6283,280.6283,280.3199,280.3796,4823.0
2023-06-29 14:30:00,281.92,281.92,281.69,281.69,2968.0,280.3995,280.3995,280.1707,280.1707,2968.0
2023-06-29 14:35:00,281.74,281.93,281.74,281.9,1100.0,280.2205,280.4095,280.2205,280.3796,1100.0
2023-06-29 14:40:00,281.85,281.85,281.25,281.25,5999.0,280.3299,280.3299,279.7331,279.7331,5999.0
2023-06-29 14:45:00,281.4,281.42,281.07,281.23,9362.0,279.8823,279.9022,279.5541,279.7132,9362.0
2023-06-29 14:50:00,281.27,281.27,280.8,280.81,4016.0,279.753,279.753,279.2855,279.2955,4016.0
2023-06-29 14:55:00,280.8,281.3,280.75,281.22,4847.0,279.2855,279.7829,279.2358,279.7033,4847.0
2023-06-29 15:00:00,281.22,281.3,281.12,281.26,7408.0,279.7033,279.7829,279.6038,279.7431,7408.0
2023-06-29 15:05:00,281.29,281.47,281.18,281.44,3885.0,279.7729,279.9519,279.6635,279.9221,3885.0
2023-06-29 15:10:00,281.55,281.82,281.42,281.7,2838.0,280.0315,280.3,279.9022,280.1807,2838.0
2023-06-29 15:15:00,281.85,282.07,281.39,281.41,4650.0,280.3299,280.5487,279.8724,279.8923,4650.0
2023-06-29 15:20:00,281.37,281.39,280.86,281.03,4594.0,279.8525,279.8724,279.3452,279.5143,4594.0
2023-06-29 15:25:00,281.06,281.46,281.06,281.46,3756.0,279.5441,279.942,279.5441,279.942,3756.0
2023-06-29 15:30:00,281.38,281.51,281.14,281.14,3000.0,279.8624,279.9917,279.6237,279.6237,3000.0
2023-06-29 15:35:00,281.06,281.07,280.89,281.07,2422.0,279.5441,279.5541,279.3751,279.5541,2422.0
2023-06-29 15:40:00,280.99,281.1,280.7,280.78,5095.0,279.4745,279.5839,279.1861,279.2657,5095.0
2023-06-29 15:45:00,280.81,281.75,280.81,281.68,6000.0,279.2955,280.2304,279.2955,280.1608,6000.0
2023-06-29 15:50:00,281.48,282.18,281.36,281.52,9037.0,279.9619,280.6581,279.8425,280.0017,9037.0
2023-06-29 15:55:00,281.3,281.9,281.18,281.61,23257.0,279.7829,280.3796,279.6635,280.0912,23257.0
2023-06-30 09:30:00,284.76,285.73,284.44,284.71,26757.0,283.2242,284.189,282.9059,283.1745,26757.0
2023-06-30 09:35:00,284.89,285.4,284.79,285.3,13949.0,283.3535,283.8607,283.254,283.7613,13949.0
2023-06-30 09:40:00,285.31,286.1,285.31,286.0,10512.0,283.7712,284.557,283.7712,284.4575,10512.0
2023-06-30 09:45:00,285.95,286.2,285.71,285.99,11514.0,284.4078,284.6564,284.1691,284.4476,11514.0
2023-06-30 09:50:00,285.97,287.0,285.68,286.99,16174.0,284.4277,285.4521,284.1392,285.4422,16174.0
2023-06-30 09:55:00,287.0,287.79,286.78,286.85,13603.0,285.4521,286.2378,285.2333,285.3029,13603.0
2023-06-30 10:00:00,286.83,287.3,285.45,287.04,27250.0,285.283,285.7505,283.9105,285.4919,27250.0
2023-06-30 10:05:00,287.21,287.29,286.68,286.93,9871.0,285.661,285.7405,285.1338,285.3825,9871.0
2023-06-30 10:10:00,286.89,287.95,286.68,287.45,17467.0,285.3427,286.397,285.1338,285.8997,17467.0
2023-06-30 10:15:00,287.44,287.81,287.37,287.5,12746.0,285.8897,286.2577,285.8201,285.9494,12746.0
2023-06-30 10:20:00,287.55,288.25,287.55,287.66,18660.0,285.9991,286.6954,285.9991,286.1086,18660.0
2023-06-30 10:25:00,287.72,287.98,287.3,287.54,8080.0,286.1682,286.4268,285.7505,285.9892,8080.0
2023-06-30 10:30:00,287.8,289.03,287.8,288.45,19054.0,286.2478,287.4712,286.2478,286.8943,19054.0
2023-06-30 10:35:00,288.56,288.56,287.97,288.22,9799.0,287.0037,287.0037,286.4169,286.6655,9799.0
2023-06-30 10:40:00,288.01,288.78,288.01,288.49,6409.0,286.4567,287.2225,286.4567,286.9341,6409.0
2023-06-30 10:45:00,288.37,288.59,287.56,287.7,6815.0,286.8147,287.0335,286.0091,286.1483,6815.0
2023-06-30 10:50:00,287.74,288.34,287.52,288.19,14555.0,286.1881,286.7849,285.9693,286.6357,14555.0
2023-06-30 10:55:00,288.25,288.43,287.64,287.64,9465.0,286.6954,286.8744,286.0887,286.0887,9465.0
2023-06-30 11:00:00,287.74,288.0,287.51,287.97,4869.0,286.1881,286.4467,285.9594,286.4169,4869.0
2023-06-30 11:05:00,288.07,288.1,287.55,287.93,5902.0,286.5163,286.5462,285.9991,286.3771,5902.0
2023-06-30 11:10:00,288.05,288.26,287.7,288.25,6631.0,286.4964,286.7053,286.1483,286.6954,6631.0
2023-06-30 11:15:00,288.28,288.47,288.03,288.33,10135.0,286.7252,286.9142,286.4766,286.7749,10135.0
2023-06-30 11:20:00,288.31,288.45,287.84,287.97,9262.0,286.755,286.8943,286.2876,286.4169,9262.0
2023-06-30 11:25:00,287.79,287.83,287.26,287.42,5392.0,286.2378,286.2776,285.7107,285.8698,5392.0
2023-06-30 11:30:00,287.3,287.43,287.07,287.25,4216.0,285.7505,285.8798,285.5217,285.7008,4216.0
2023-06-30 11:35:00,287.09,287.57,286.9,287.31,7012.0,285.5416,286.019,285.3526,285.7604,7012.0
2023-06-30 11:40:00,287.28,287.49,286.86,286.99,4841.0,285.7306,285.9395,285.3129,285.4422,4841.0
2023-06-30 11:45:00,287.1,287.59,286.59,287.59,7201.0,285.5516,286.0389,285.0443,286.0389,7201.0
2023-06-30 11:50:00,287.65,287.67,287.1,287.61,3220.0,286.0986,286.1185,285.5516,286.0588,3220.0
2023-06-30 11:55:00,287.65,288.02,287.65,287.82,2265.0,286.0986,286.4666,286.0986,286.2677,2265.0
2023-06-30 12:00:00,287.89,288.0,287.76,288.0,1600.0,286.3373,286.4467,286.208,286.4467,1600.0
2023-06-30 12:05:00,288.03,288.3,287.87,287.87,2200.0,286.4766,286.7451,286.3174,286.3174,2200.0
2023-06-30 12:10:00,287.88,288.14,287.46,287.88,3253.0,286.3274,286.586,285.9096,286.3274,3253.0
2023-06-30 12:15:00,287.86,288.08,287.77,287.85,2887.0,286.3075,286.5263,286.218,286.2975,2887.0
2023-06-30 12:20:00,288.0,288.11,287.68,287.78,3598.0,286.4467,286.5561,286.1284,286.2279,3598.0
2023-06-30 12:25:00,287.76,287.78,287.63,287.78,3595.0,286.208,286.2279,286.0787,286.2279,3595.0
2023-06-30 12:30:00,287.74,287.95,287.74,287.9,1387.0,286.1881,286.397,286.1881,286.3473,1387.0
2023-06-30 12:35:00,288.06,288.31,288.0,288.28,2874.0,286.5064,286.755,286.4467,286.7252,2874.0
2023-06-30 12:40:00,288.26,288.37,288.25,288.36,1900.0,286.7053,286.8147,286.6954,286.8048,1900.0
2023-06-30 12:45:00,288.29,288.36,288.11,288.24,900.0,286.7352,286.8048,286.5561,286.6854,900.0
2023-06-30 12:50:00,288.34,288.4,288.28,288.37,1720.0,286.7849,286.8446,286.7252,286.8147,1720.0
2023-06-30 12:55:00,288.46,288.59,288.27,288.37,2485.0,286.9042,287.0335,286.7153,286.8147,2485.0
2023-06-30 13:00:00,288.35,288.37,287.98,288.06,1573.0,286.7948,286.8147,286.4268,286.5064,1573.0
2023-06-30 13:05:00,287.93,288.06,287.83,287.88,3533.0,286.3771,286.5064,286.2776,286.3274,3533.0
2023-06-30 13:10:00,287.86,287.88,287.62,287.79,5000.0,286.3075,286.3274,286.0688,286.2378,5000.0
2023-06-30 13:15:00,287.8,287.82,287.41,287.54,5300.0,286.2478,286.2677,285.8599,285.9892,5300.0
2023-06-30 13:20:00,287.53,287.7,287.31,287.48,5465.0,285.9793,286.1483,285.7604,285.9295,5465.0
2023-06-30 13:25:00,287.31,287.71,287.27,287.27,2425.0,285.7604,286.1583,285.7207,285.7207,2425.0
2023-06-30 13:30:00,287.33,287.81,287.24,287.81,4123.0,285.7803,286.2577,285.6908,286.2577,4123.0
2023-06-30 13:35:00,287.87,288.04,287.69,287.69,2704.0,286.3174,286.4865,286.1384,286.1384,2704.0
2023-06-30 13:40:00,287.7,288.0,287.67,287.98,3778.0,286.1483,286.4467,286.1185,286.4268,3778.0
2023-06-30 13:45:00,287.97,288.24,287.95,288.24,3052.0,286.4169,286.6854,286.397,286.6854,3052.0
2023-06-30 13:50:00,288.25,288.25,288.0,288.13,2600.0,286.6954,286.6954,286.4467,286.576,2600.0
2023-06-30 13:55:00,288.07,288.29,288.07,288.12,2089.0,286.5163,286.7352,286.5163,286.5661,2089.0
2023-06-30 14:00:00,288.14,288.17,287.97,288.09,3969.0,286.586,286.6158,286.4169,286.5362,3969.0
2023-06-30 14:05:00,288.08,288.26,288.05,288.05,2200.0,286.5263,286.7053,286.4964,286.4964,2200.0
2023-06-30 14:10:00,287.99,287.99,287.72,287.83,2568.0,286.4368,286.4368,286.1682,286.2776,2568.0
2023-06-30 14:15:00,287.9,288.23,287.9,288.0,2700.0,286.3473,286.6755,286.3473,286.4467,2700.0
2023-06-30 14:20:00,287.98,288.06,287.78,287.98,3895.0,286.4268,286.5064,286.2279,286.4268,3895.0
2023-06-30 14:25:00,287.94,288.33,287.92,288.28,3634.0,286.387,286.7749,286.3671,286.7252,3634.0
2023-06-30 14:30:00,288.27,288.27,287.8,287.9,3850.0,286.7153,286.7153,286.2478,286.3473,3850.0
2023-06-30 14:35:00,287.82,287.9,287.75,287.86,4116.0,286.2677,286.3473,286.1981,286.3075,4116.0
2023-06-30 14:40:00,287.78,287.8,287.63,287.7,3731.0,286.2279,286.2478,286.0787,286.1483,3731.0
2023-06-30 14:45:00,287.83,287.83,287.41,287.76,3612.0,286.2776,286.2776,285.8599,286.208,3612.0
2023-06-30 14:50:00,287.8,288.05,287.76,287.84,3671.0,286.2478,286.4964,286.208,286.2876,3671.0
2023-06-30 14:55:00,287.81,287.81,287.43,287.43,2714.0,286.2577,286.2577,285.8798,285.8798,2714.0
2023-06-30 15:00:00,287.55,287.55,287.13,287.44,1600.0,285.9991,285.9991,285.5814,285.8897,1600.0
2023-06-30 15:05:00,287.33,287.5,287.11,287.5,3402.0,285.7803,285.9494,285.5615,285.9494,3402.0
2023-06-30 15:10:00,287.47,287.63,287.47,287.62,2200.0,285.9196,286.0787,285.9196,286.0688,2200.0
2023-06-30 15:15:00,287.62,287.78,287.58,287.61,5378.0,286.0688,286.2279,286.029,286.0588,5378.0
2023-06-30 15:20:00,287.61,287.69,287.39,287.39,4165.0,286.0588,286.1384,285.84,285.84,4165.0
2023-06-30 15:25:00,287.3,287.33,287.09,287.12,6493.0,285.7505,285.7803,285.5416,285.5715,6493.0
2023-06-30 15:30:00,287.1,287.24,286.97,286.97,8879.0,285.5516,285.6908,285.4223,285.4223,8879.0
2023-06-30 15:35:00,287.0,287.22,286.92,287.2,7689.0,285.4521,285.6709,285.3725,285.651,7689.0
2023-06-30 15:40:00,287.27,287.28,287.05,287.1,6525.0,285.7207,285.7306,285.5018,285.5516,6525.0
2023-06-30 15:45:00,287.02,287.02,286.05,286.13,20672.0,285.472,285.472,284.5072,284.5868,20672.0
2023-06-30 15:50:00,286.15,287.5,286.04,287.21,21747.0,284.6067,285.9494,284.4973,285.661,21747.0
2023-06-30 15:55:00,287.26,287.26,286.95,286.96,16549.0,285.7107,285.7107,285.4024,285.4123,16549.0
2023-07-03 09:30:00,286.61,287.09,285.53,286.16,24127.0,285.0642,285.5416,283.99,284.6166,24127.0
2023-07-03 09:35:00,286.06,287.56,286.06,287.52,18675.0,284.5172,286.0091,284.5172,285.9693,18675.0
2023-07-03 09:40:00,287.57,288.9,287.53,288.24,15040.0,286.019,287.3419,285.9793,286.6854,15040.0
2023-07-03 09:45:00,288.23,288.36,287.48,288.36,7484.0,286.6755,286.8048,285.9295,286.8048,7484.0
2023-07-03 09:50:00,288.73,289.06,288.21,288.29,9749.0,287.1728,287.501,286.6556,286.7352,9749.0
2023-07-03 09:55:00,288.18,289.15,287.95,288.91,12220.0,286.6257,287.5905,286.397,287.3518,12220.0
2023-07-03 10:00:00,289.16,289.4,288.48,288.48,9226.0,287.6005,287.8392,286.9241,286.9241,9226.0
2023-07-03 10:05:00,288.53,288.58,287.45,287.91,9136.0,286.9739,287.0236,285.8997,286.3572,9136.0
2023-07-03 10:10:00,287.77,288.01,287.56,287.97,5238.0,286.218,286.4567,286.0091,286.4169,5238.0
2023-07-03 10:15:00,287.84,288.04,287.28,287.28,2172.0,286.2876,286.4865,285.7306,285.7306,2172.0
2023-07-03 10:20:00,287.3,287.35,286.48,287.1,5400.0,285.7505,285.8002,284.9349,285.5516,5400.0
2023-07-03 10:25:00,287.19,287.65,286.79,286.81,4480.0,285.6411,286.0986,285.2432,285.2631,4480.0
2023-07-03 10:30:00,286.85,286.85,285.73,285.88,12398.0,285.3029,285.3029,284.189,284.3382,12398.0
2023-07-03 10:35:00,285.87,285.98,285.5,285.7,12680.0,284.3282,284.4376,283.9602,284.1591,12680.0
2023-07-03 10:40:00,285.65,285.88,285.56,285.63,6467.0,284.1094,284.3382,284.0199,284.0895,6467.0
2023-07-03 10:45:00,285.5,285.69,285.32,285.69,9874.0,283.9602,284.1492,283.7812,284.1492,9874.0
2023-07-03 10:50:00,285.71,286.14,285.47,286.14,10105.0,284.1691,284.5967,283.9304,284.5967,10105.0
2023-07-03 10:55:00,286.1,286.1,285.19,285.52,6000.0,284.557,284.557,283.6519,283.9801,6000.0
2023-07-03 11:00:00,285.6,285.64,284.93,285.13,6054.0,284.0597,284.0994,283.3933,283.5922,6054.0
2023-07-03 11:05:00,285.15,285.77,285.13,285.7,5622.0,283.6121,284.2287,283.5922,284.1591,5622.0
2023-07-03 11:10:00,285.68,285.85,285.6,285.67,3220.0,284.1392,284.3083,284.0597,284.1293,3220.0
2023-07-03 11:15:00,285.61,286.0,285.42,285.84,5089.0,284.0696,284.4575,283.8806,284.2984,5089.0
2023-07-03 11:20:00,285.86,286.14,285.86,286.05,3116.0,284.3183,284.5967,284.3183,284.5072,3116.0
2023-07-03 11:25:00,285.97,285.97,285.69,285.78,1200.0,284.4277,284.4277,284.1492,284.2387,1200.0
2023-07-03 11:30:00,285.76,285.76,285.5,285.5,1675.0,284.2188,284.2188,283.9602,283.9602,1675.0
2023-07-03 11:35:00,285.43,285.54,285.23,285.41,1400.0,283.8906,284.0,283.6917,283.8707,1400.0
2023-07-03 11:40:00,285.21,285.7,285.21,285.63,5016.0,283.6718,284.1591,283.6718,284.0895,5016.0
2023-07-03 11:45:00,285.56,285.64,285.38,285.64,2159.0,284.0199,284.0994,283.8408,284.0994,2159.0
2023-07-03 11:50:00,285.87,286.1,285.81,286.1,1500.0,284.3282,284.557,284.2685,284.557,1500.0
2023-07-03 11:55:00,285.84,286.0,285.76,285.92,2655.0,284.2984,284.4575,284.2188,284.3779,2655.0
2023-07-03 12:00:00,286.18,286.28,286.02,286.28,2800.0,284.6365,284.736,284.4774,284.736,2800.0
2023-07-03 12:05:00,286.22,286.33,286.05,286.08,1850.0,284.6763,284.7857,284.5072,284.5371,1850.0
2023-07-03 12:10:00,286.11,286.51,286.11,286.47,3455.0,284.5669,284.9648,284.5669,284.925,3455.0
2023-07-03 12:15:00,286.53,286.54,286.14,286.27,2586.0,284.9846,284.9946,284.5967,284.726,2586.0
2023-07-03 12:20:00,286.26,286.3,285.97,286.14,3408.0,284.7161,284.7559,284.4277,284.5967,3408.0
2023-07-03 12:25:00,286.12,286.3,286.04,286.26,3248.0,284.5769,284.7559,284.4973,284.7161,3248.0
2023-07-03 12:30:00,286.24,286.5,286.21,286.4,3700.0,284.6962,284.9548,284.6664,284.8553,3700.0
2023-07-03 12:35:00,286.5,286.5,286.29,286.42,2900.0,284.9548,284.9548,284.7459,284.8752,2900.0
2023-07-03 12:40:00,286.41,286.49,286.22,286.23,4190.0,284.8653,284.9449,284.6763,284.6863,4190.0
2023-07-03 12:45:00,286.26,286.4,286.26,286.38,3391.0,284.7161,284.8553,284.7161,284.8355,3391.0
2023-07-03 12:50:00,286.4,286.4,285.95,285.95,9449.0,284.8553,284.8553,284.4078,284.4078,9449.0
2023-07-03 12:55:00,286.31,286.31,286.0,286.18,14037.0,284.7658,284.7658,284.4575,284.6365,14037.0
2023-07-05 09:30:00,287.75,288.43,286.37,286.64,40121.0,286.1981,286.8744,284.8255,285.0941,40121.0
2023-07-05 09:35:00,286.62,288.22,286.56,288.2,14266.0,285.0742,286.6655,285.0145,286.6456,14266.0
2023-07-05 09:40:00,288.2,291.2,288.0,291.1,34817.0,286.6456,289.6295,286.4467,289.53,34817.0
2023-07-05 09:45:00,291.06,292.36,290.94,292.36,23396.0,289.4902,290.7832,289.3709,290.7832,23396.0
2023-07-05 09:50:00,292.4,293.69,291.82,293.64,30247.0,290.823,292.106,290.2461,292.0563,30247.0
2023-07-05 09:55:00,293.59,295.13,293.07,293.83,47535.0,292.0066,293.5383,291.4894,292.2453,47535.0
2023-07-05 10:00:00,293.86,295.45,293.54,294.31,30136.0,292.2751,293.8565,291.9568,292.7227,30136.0
2023-07-05 10:05:00,294.49,296.13,294.49,295.0,32002.0,292.9017,294.5329,292.9017,293.409,32002.0
2023-07-05 10:10:00,295.03,295.52,294.72,295.39,10337.0,293.4388,293.9262,293.1305,293.7969,10337.0
2023-07-05 10:15:00,295.29,296.54,295.26,296.34,12215.0,293.6974,294.9407,293.6676,294.7417,12215.0
2023-07-05 10:20:00,296.41,297.13,296.4,297.1,26660.0,294.8114,295.5275,294.8014,295.4976,26660.0
2023-07-05 10:25:00,297.22,298.12,297.14,297.21,33142.0,295.617,296.5121,295.5374,295.607,33142.0
2023-07-05 10:30:00,297.2,297.56,296.68,296.78,21603.0,295.5971,295.9552,295.0799,295.1794,21603.0
2023-07-05 10:35:00,296.85,297.8,296.58,297.4,25694.0,295.249,296.1939,294.9804,295.796,25694.0
2023-07-05 10:40:00,297.29,297.69,296.31,296.43,15306.0,295.6866,296.0845,294.7119,294.8313,15306.0
2023-07-05 10:45:00,296.48,297.3,296.35,296.78,16798.0,294.881,295.6966,294.7517,295.1794,16798.0
2023-07-05 10:50:00,296.64,296.76,295.8,295.9,14033.0,295.0401,295.1595,294.2046,294.3041,14033.0
2023-07-05 10:55:00,295.96,296.04,295.63,295.74,14011.0,294.3638,294.4434,294.0356,294.145,14011.0
2023-07-05 11:00:00,295.71,295.94,295.36,295.43,12419.0,294.1151,294.3439,293.767,293.8366,12419.0
2023-07-05 11:05:00,295.35,295.76,295.17,295.43,13979.0,293.7571,294.1649,293.578,293.8366,13979.0
2023-07-05 11:10:00,295.17,295.62,295.01,295.32,10424.0,293.578,294.0256,293.4189,293.7272,10424.0
2023-07-05 11:15:00,295.29,295.64,294.97,295.44,13787.0,293.6974,294.0455,293.3791,293.8466,13787.0
2023-07-05 11:20:00,295.52,296.42,295.35,295.97,15995.0,293.9262,294.8213,293.7571,294.3737,15995.0
2023-07-05 11:25:00,295.93,296.03,295.28,295.37,6199.0,294.3339,294.4334,293.6875,293.777,6199.0
2023-07-05 11:30:00,295.41,295.82,294.95,294.95,5631.0,293.8168,294.2245,293.3592,293.3592,5631.0
2023-07-05 11:35:00,295.06,295.37,294.63,295.14,6231.0,293.4686,293.777,293.041,293.5482,6231.0
2023-07-05 11:40:00,295.16,295.65,295.16,295.58,4111.0,293.5681,294.0555,293.5681,293.9858,4111.0
2023-07-05 11:45:00,295.56,295.85,295.42,295.8,4400.0,293.9659,294.2544,293.8267,294.2046,4400.0
2023-07-05 11:50:00,295.68,295.79,295.0,295.08,5013.0,294.0853,294.1947,293.409,293.4885,5013.0
2023-07-05 11:55:00,295.2,295.31,294.38,294.59,5600.0,293.6079,293.7173,292.7923,293.0012,5600.0
2023-07-05 12:00:00,294.55,294.55,293.86,294.22,12166.0,292.9614,292.9614,292.2751,292.6332,12166.0
2023-07-05 12:05:00,293.77,294.18,293.4,293.4,11008.0,292.1856,292.5934,291.8176,291.8176,11008.0
2023-07-05 12:10:00,293.78,294.35,293.2,294.21,8835.0,292.1955,292.7625,291.6187,292.6232,8835.0
2023-07-05 12:15:00,294.28,294.52,294.0,294.29,7009.0,292.6928,292.9316,292.4144,292.7028,7009.0
2023-07-05 12:20:00,294.23,294.24,293.76,293.97,5497.0,292.6431,292.6531,292.1757,292.3845,5497.0
2023-07-05 12:25:00,293.97,294.35,293.84,294.11,7933.0,292.3845,292.7625,292.2552,292.5238,7933.0
2023-07-05 12:30:00,294.35,295.0,294.2,294.3,9916.0,292.7625,293.409,292.6133,292.7127,9916.0
2023-07-05 12:35:00,294.26,294.3,293.43,293.84,8247.0,292.673,292.7127,291.8474,292.2552,8247.0
2023-07-05 12:40:00,293.7,294.1,293.6,294.03,4119.0,292.116,292.5138,292.0165,292.4442,4119.0
2023-07-05 12:45:00,294.1,294.1,293.79,294.0,4700.0,292.5138,292.5138,292.2055,292.4144,4700.0
2023-07-05 12:50:00,294.0,294.72,293.89,294.65,6102.0,292.4144,293.1305,292.305,293.0609,6102.0
2023-07-05 12:55:00,294.65,295.26,294.65,295.26,5736.0,293.0609,293.6676,293.0609,293.6676,5736.0
2023-07-05 13:00:00,294.95,295.32,294.95,295.06,1900.0,293.3592,293.7272,293.3592,293.4686,1900.0
2023-07-05 13:05:00,295.08,295.35,295.02,295.35,2500.0,293.4885,293.7571,293.4289,293.7571,2500.0
2023-07-05 13:10:00,295.41,295.71,295.3,295.68,2450.0,293.8168,294.1151,293.7073,294.0853,2450.0
2023-07-05 13:15:00,295.75,295.75,295.09,295.11,9528.0,294.1549,294.1549,293.4985,293.5184,9528.0
2023-07-05 13:20:00,295.15,295.44,294.98,295.43,4047.0,293.5582,293.8466,293.3891,293.8366,4047.0
2023-07-05 13:25:00,295.49,295.7,295.29,295.35,1800.0,293.8963,294.1052,293.6974,293.7571,1800.0
2023-07-05 13:30:00,295.21,295.21,294.95,294.97,2484.0,293.6178,293.6178,293.3592,293.3791,2484.0
2023-07-05 13:35:00,294.97,295.5,294.97,295.5,2401.0,293.3791,293.9063,293.3791,293.9063,2401.0
2023-07-05 13:40:00,295.55,295.94,295.54,295.68,5155.0,293.956,294.3439,293.9461,294.0853,5155.0
2023-07-05 13:45:00,295.74,296.46,295.68,296.44,5900.0,294.145,294.8611,294.0853,294.8412,5900.0
2023-07-05 13:50:00,296.49,296.71,295.97,296.05,9217.0,294.8909,295.1097,294.3737,294.4533,9217.0
2023-07-05 13:55:00,295.93,296.18,295.81,296.08,2400.0,294.3339,294.5826,294.2146,294.4831,2400.0
2023-07-05 14:00:00,296.24,297.03,296.13,296.44,8003.0,294.6423,295.428,294.5329,294.8412,8003.0
2023-07-05 14:05:00,296.28,296.29,295.85,296.25,9214.0,294.6821,294.692,294.2544,294.6522,9214.0
2023-07-05 14:10:00,296.43,296.44,295.99,296.12,1300.0,294.8313,294.8412,294.3936,294.5229,1300.0
2023-07-05 14:15:00,296.08,296.08,295.18,295.26,9779.0,294.4831,294.4831,293.588,293.6676,9779.0
2023-07-05 14:20:00,295.29,295.29,294.46,294.69,22206.0,293.6974,293.6974,292.8719,293.1006,22206.0
2023-07-05 14:25:00,294.75,295.24,294.7,295.09,4000.0,293.1603,293.6477,293.1106,293.4985,4000.0
2023-07-05 14:30:00,295.25,295.43,295.11,295.17,4323.0,293.6576,293.8366,293.5184,293.578,4323.0
2023-07-05 14:35:00,295.1,295.74,295.04,295.71,2630.0,293.5084,294.145,293.4487,294.1151,2630.0
2023-07-05 14:40:00,295.88,296.08,295.79,295.9,5653.0,294.2842,294.4831,294.1947,294.3041,5653.0
2023-07-05 14:45:00,295.86,296.39,295.86,296.39,4962.0,294.2643,294.7915,294.2643,294.7915,4962.0
2023-07-05 14:50:00,296.44,296.61,296.3,296.37,9177.0,294.8412,295.0103,294.702,294.7716,9177.0
2023-07-05 14:55:00,296.38,296.38,296.02,296.24,2100.0,294.7815,294.7815,294.4235,294.6423,2100.0
2023-07-05 15:00:00,296.24,296.24,295.8,295.93,3500.0,294.6423,294.6423,294.2046,294.3339,3500.0
2023-07-05 15:05:00,295.9,296.18,295.51,295.51,3680.0,294.3041,294.5826,293.9162,293.9162,3680.0
2023-07-05 15:10:00,295.36,295.63,295.23,295.39,2734.0,293.767,294.0356,293.6377,293.7969,2734.0
2023-07-05 15:15:00,295.24,295.3,294.65,295.29,17469.0,293.6477,293.7073,293.0609,293.6974,17469.0
2023-07-05 15:20:00,295.21,295.54,295.19,295.36,6636.0,293.6178,293.9461,293.5979,293.767,6636.0
2023-07-05 15:25:00,295.43,295.54,295.27,295.53,13015.0,293.8366,293.9461,293.6775,293.9361,13015.0
2023-07-05 15:30:00,295.51,296.13,295.44,295.94,12839.0,293.9162,294.5329,293.8466,294.3439,12839.0
2023-07-05 15:35:00,295.98,295.98,295.13,295.43,8362.0,294.3837,294.3837,293.5383,293.8366,8362.0
2023-07-05 15:40:00,295.36,295.45,294.99,295.02,10394.0,293.767,293.8565,293.399,293.4289,10394.0
2023-07-05 15:45:00,294.96,295.54,294.82,295.5,9744.0,293.3692,293.9461,293.2299,293.9063,9744.0
2023-07-05 15:50:00,295.49,295.49,294.61,294.69,23647.0,293.8963,293.8963,293.0211,293.1006,23647.0
2023-07-05 15:55:00,294.64,294.65,294.1,294.3,23007.0,293.0509,293.0609,292.5138,292.7127,23007.0
2023-07-06 09:30:00,295.96,298.12,292.97,293.8,93125.0,294.3638,296.5121,291.3899,292.2154,93125.0
2023-07-06 09:35:00,293.62,295.68,293.46,295.38,52174.0,292.0364,294.0853,291.8773,293.7869,52174.0
2023-07-06 09:40:00,295.41,296.14,293.83,295.72,39351.0,293.8168,294.5428,292.2453,294.1251,39351.0
2023-07-06 09:45:00,294.79,296.73,294.05,295.07,33393.0,293.2001,295.1296,292.4641,293.4786,33393.0
2023-07-06 09:50:00,294.97,295.17,292.5,293.14,35431.0,293.3791,293.578,290.9224,291.559,35431.0
2023-07-06 09:55:00,293.2,294.7,292.9,294.7,18316.0,291.6187,293.1106,291.3203,293.1106,18316.0
2023-07-06 10:00:00,294.47,295.15,293.91,294.33,17071.0,292.8818,293.5582,292.3248,292.7426,17071.0
2023-07-06 10:05:00,294.31,295.57,293.83,294.11,25278.0,292.7227,293.9759,292.2453,292.5238,25278.0
2023-07-06 10:10:00,294.25,295.32,293.53,295.32,18007.0,292.663,293.7272,291.9469,293.7272,18007.0
2023-07-06 10:15:00,295.14,295.92,294.67,295.33,22914.0,293.5482,294.324,293.0807,293.7372,22914.0
2023-07-06 10:20:00,295.3,295.3,294.6,295.24,8340.0,293.7073,293.7073,293.0111,293.6477,8340.0
2023-07-06 10:25:00,295.22,296.2,294.8,296.18,9330.0,293.6278,294.6025,293.21,294.5826,9330.0
2023-07-06 10:30:00,296.18,297.16,296.04,296.94,39144.0,294.5826,295.5573,294.4434,295.3385,39144.0
2023-07-06 10:35:00,296.9,297.79,295.76,297.18,31221.0,295.2987,296.1839,294.1649,295.5772,31221.0
2023-07-06 10:40:00,297.13,298.07,296.97,297.45,17127.0,295.5275,296.4624,295.3683,295.8457,17127.0
2023-07-06 10:45:00,297.38,297.52,296.38,296.91,11096.0,295.7761,295.9154,294.7815,295.3087,11096.0
2023-07-06 10:50:00,296.88,296.88,295.56,296.17,11489.0,295.2788,295.2788,293.9659,294.5727,11489.0
2023-07-06 10:55:00,296.24,296.4,295.5,295.73,3830.0,294.6423,294.8014,293.9063,294.135,3830.0
2023-07-06 11:00:00,295.92,296.8,295.78,296.58,9694.0,294.324,295.1993,294.1848,294.9804,9694.0
2023-07-06 11:05:00,296.55,296.61,295.86,296.02,4320.0,294.9506,295.0103,294.2643,294.4235,4320.0
2023-07-06 11:10:00,296.11,296.3,293.5,293.65,16152.0,294.513,294.702,291.9171,292.0662,16152.0
2023-07-06 11:15:00,293.79,294.61,293.29,293.29,16337.0,292.2055,293.0211,291.7082,291.7082,16337.0
2023-07-06 11:20:00,293.29,294.27,293.18,293.89,7877.0,291.7082,292.6829,291.5988,292.305,7877.0
2023-07-06 11:25:00,293.89,293.95,292.88,293.5,18087.0,292.305,292.3646,291.3004,291.9171,18087.0
2023-07-06 11:30:00,293.5,293.91,293.45,293.81,9941.0,291.9171,292.3248,291.8673,292.2254,9941.0
2023-07-06 11:35:00,293.9,294.62,293.9,294.59,7903.0,292.3149,293.031,292.3149,293.0012,7903.0
2023-07-06 11:40:00,294.52,294.62,294.14,294.35,5808.0,292.9316,293.031,292.5536,292.7625,5808.0
2023-07-06 11:45:00,294.36,295.08,294.01,295.08,11301.0,292.7724,293.4885,292.4243,293.4885,11301.0
2023-07-06 11:50:00,294.88,294.92,294.03,294.14,6797.0,293.2896,293.3294,292.4442,292.5536,6797.0
2023-07-06 11:55:00,294.16,294.2,293.61,293.75,14325.0,292.5735,292.6133,292.0265,292.1657,14325.0
2023-07-06 12:00:00,293.75,294.16,293.43,293.61,16683.0,292.1657,292.5735,291.8474,292.0265,16683.0
2023-07-06 12:05:00,293.65,294.2,293.5,294.07,10827.0,292.0662,292.6133,291.9171,292.484,10827.0
2023-07-06 12:10:00,293.93,293.93,293.3,293.36,6965.0,292.3447,292.3447,291.7181,291.7778,6965.0
2023-07-06 12:15:00,293.38,293.9,292.94,293.87,12662.0,291.7977,292.3149,291.3601,292.2851,12662.0
2023-07-06 12:20:00,293.88,293.95,293.39,293.77,12212.0,292.295,292.3646,291.8076,292.1856,12212.0
2023-07-06 12:25:00,293.81,294.79,293.79,294.71,15562.0,292.2254,293.2001,292.2055,293.1205,15562.0
2023-07-06 12:30:00,294.59,294.59,294.03,294.28,3359.0,293.0012,293.0012,292.4442,292.6928,3359.0
2023-07-06 12:35:00,294.04,294.16,293.63,293.66,1727.0,292.4541,292.5735,292.0464,292.0762,1727.0
2023-07-06 12:40:00,293.61,294.08,293.55,293.96,2530.0,292.0265,292.4939,291.9668,292.3746,2530.0
2023-07-06 12:45:00,294.0,294.0,293.35,293.7,5332.0,292.4144,292.4144,291.7679,292.116,5332.0
2023-07-06 12:50:00,293.74,293.94,293.44,293.53,3391.0,292.1558,292.3547,291.8574,291.9469,3391.0
2023-07-06 12:55:00,293.57,293.64,293.17,293.62,5363.0,291.9867,292.0563,291.5888,292.0364,5363.0
2023-07-06 13:00:00,293.6,293.75,293.35,293.39,4500.0,292.0165,292.1657,291.7679,291.8076,4500.0
2023-07-06 13:05:00,293.5,293.58,293.06,293.06,3929.0,291.9171,291.9966,291.4794,291.4794,3929.0
2023-07-06 13:10:00,293.07,293.42,292.9,293.31,6273.0,291.4894,291.8375,291.3203,291.7281,6273.0
2023-07-06 13:15:00,293.3,293.66,293.08,293.08,5907.0,291.7181,292.0762,291.4993,291.4993,5907.0
2023-07-06 13:20:00,293.34,293.49,293.26,293.26,12499.0,291.7579,291.9071,291.6783,291.6783,12499.0
2023-07-06 13:25:00,293.22,293.22,291.67,291.96,21917.0,291.6386,291.6386,290.0969,290.3854,21917.0
2023-07-06 13:30:00,292.02,292.18,291.38,291.96,10939.0,290.445,290.6042,289.8085,290.3854,10939.0
2023-07-06 13:35:00,291.9,293.38,291.89,293.1,14283.0,290.3257,291.7977,290.3157,291.5192,14283.0
2023-07-06 13:40:00,293.06,293.4,292.76,293.23,7241.0,291.4794,291.8176,291.181,291.6485,7241.0
2023-07-06 13:45:00,293.27,293.7,293.01,293.7,4320.0,291.6883,292.116,291.4297,292.116,4320.0
2023-07-06 13:50:00,293.61,293.61,293.21,293.21,5986.0,292.0265,292.0265,291.6286,291.6286,5986.0
2023-07-06 13:55:00,293.17,294.17,293.17,294.1,8740.0,291.5888,292.5834,291.5888,292.5138,8740.0
2023-07-06 14:00:00,294.17,294.39,293.75,293.85,5696.0,292.5834,292.8023,292.1657,292.2652,5696.0
2023-07-06 14:05:00,293.84,294.3,293.8,294.01,5864.0,292.2552,292.7127,292.2154,292.4243,5864.0
2023-07-06 14:10:00,294.15,294.31,293.86,294.11,2958.0,292.5635,292.7227,292.2751,292.5238,2958.0
2023-07-06 14:15:00,294.01,294.1,293.7,293.83,7068.0,292.4243,292.5138,292.116,292.2453,7068.0
2023-07-06 14:20:00,293.72,293.86,292.88,293.85,9577.0,292.1359,292.2751,291.3004,292.2652,9577.0
2023-07-06 14:25:00,293.82,293.82,293.26,293.38,2407.0,292.2353,292.2353,291.6783,291.7977,2407.0
2023-07-06 14:30:00,293.44,293.97,293.44,293.77,3292.0,291.8574,292.3845,291.8574,292.1856,3292.0
2023-07-06 14:35:00,293.91,294.1,293.71,293.97,5400.0,292.3248,292.5138,292.1259,292.3845,5400.0
2023-07-06 14:40:00,293.97,294.0,293.7,293.86,3300.0,292.3845,292.4144,292.116,292.2751,3300.0
2023-07-06 14:45:00,293.87,294.95,293.87,294.88,6860.0,292.2851,293.3592,292.2851,293.2896,6860.0
2023-07-06 14:50:00,294.94,295.07,294.2,294.38,9784.0,293.3493,293.4786,292.6133,292.7923,9784.0
2023-07-06 14:55:00,294.5,294.51,294.09,294.13,5481.0,292.9117,292.9216,292.5039,292.5437,5481.0
2023-07-06 15:00:00,294.1,294.62,293.85,294.58,9834.0,292.5138,293.031,292.2652,292.9912,9834.0
2023-07-06 15:05:00,294.62,294.78,294.48,294.58,13646.0,293.031,293.1902,292.8918,292.9912,13646.0
2023-07-06 15:10:00,294.61,294.66,293.55,293.8,13079.0,293.0211,293.0708,291.9668,292.2154,13079.0
2023-07-06 15:15:00,293.85,294.0,293.7,293.85,7412.0,292.2652,292.4144,292.116,292.2652,7412.0
2023-07-06 15:20:00,293.77,294.05,293.68,293.86,5252.0,292.1856,292.4641,292.0961,292.2751,5252.0
2023-07-06 15:25:00,293.83,293.93,293.34,293.45,10542.0,292.2453,292.3447,291.7579,291.8673,10542.0
2023-07-06 15:30:00,293.42,293.67,293.2,293.59,10233.0,291.8375,292.0861,291.6187,292.0066,10233.0
2023-07-06 15:35:00,293.56,293.68,293.1,293.47,10551.0,291.9767,292.0961,291.5192,291.8872,10551.0
2023-07-06 15:40:00,293.3,293.96,293.3,293.78,9924.0,291.7181,292.3746,291.7181,292.1955,9924.0
2023-07-06 15:45:00,293.79,294.01,292.75,293.0,25969.0,292.2055,292.4243,291.1711,291.4198,25969.0
2023-07-06 15:50:00,293.02,293.21,292.01,292.01,41932.0,291.4396,291.6286,290.4351,290.4351,41932.0
2023-07-06 15:55:00,291.98,292.84,291.45,291.86,70220.0,290.4053,291.2606,289.8781,290.2859,70220.0
2023-07-07 09:30:00,292.01,293.67,290.68,291.42,24002.0,290.4351,292.0861,289.1123,289.8483,24002.0
2023-07-07 09:35:00,291.49,291.71,290.21,290.86,17416.0,289.9179,290.1367,288.6448,289.2913,17416.0
2023-07-07 09:40:00,291.01,291.25,290.05,290.73,11899.0,289.4405,289.6792,288.4857,289.162,11899.0
2023-07-07 09:45:00,291.0,291.45,290.1,290.26,18808.0,289.4305,289.8781,288.5354,288.6945,18808.0
2023-07-07 09:50:00,290.3,290.57,289.5,290.34,23847.0,288.7343,289.0029,287.9386,288.7741,23847.0
2023-07-07 09:55:00,290.25,291.04,290.25,290.64,8370.0,288.6846,289.4703,288.6846,289.0725,8370.0
2023-07-07 10:00:00,290.48,290.89,290.39,290.49,13924.0,288.9133,289.3211,288.8238,288.9233,13924.0
2023-07-07 10:05:00,290.35,290.85,290.21,290.58,7774.0,288.784,289.2813,288.6448,289.0128,7774.0
2023-07-07 10:10:00,290.39,290.59,290.0,290.01,7985.0,288.8238,289.0227,288.4359,288.4459,7985.0
2023-07-07 10:15:00,289.89,289.89,288.69,289.53,24163.0,288.3265,288.3265,287.133,287.9685,24163.0
2023-07-07 10:20:00,289.57,290.15,289.44,289.98,10860.0,288.0082,288.5851,287.879,288.416,10860.0
2023-07-07 10:25:00,289.99,290.32,289.54,290.0,7173.0,288.426,288.7542,287.9784,288.4359,7173.0
2023-07-07 10:30:00,289.95,290.54,289.5,289.67,8217.0,288.3862,288.973,287.9386,288.1077,8217.0
2023-07-07 10:35:00,289.67,290.26,289.67,289.98,7661.0,288.1077,288.6945,288.1077,288.416,7661.0
2023-07-07 10:40:00,289.93,290.17,289.85,289.9,3478.0,288.3663,288.605,288.2867,288.3365,3478.0
2023-07-07 10:45:00,289.93,290.85,289.93,290.72,5309.0,288.3663,289.2813,288.3663,289.152,5309.0
2023-07-07 10:50:00,290.7,292.13,290.7,292.07,14864.0,289.1322,290.5544,289.1322,290.4948,14864.0
2023-07-07 10:55:00,292.02,292.2,291.21,291.73,7293.0,290.445,290.6241,289.6394,290.1566,7293.0
2023-07-07 11:00:00,291.6,292.42,291.6,292.27,8061.0,290.0273,290.8429,290.0273,290.6937,8061.0
2023-07-07 11:05:00,292.11,292.48,292.1,292.25,2900.0,290.5346,290.9026,290.5246,290.6738,2900.0
2023-07-07 11:10:00,292.47,292.52,291.93,292.02,6049.0,290.8926,290.9423,290.3555,290.445,6049.0
2023-07-07 11:15:00,292.07,292.07,291.67,292.06,4037.0,290.4948,290.4948,290.0969,290.4848,4037.0
2023-07-07 11:20:00,292.03,292.22,291.93,291.96,1300.0,290.455,290.644,290.3555,290.3854,1300.0
2023-07-07 11:25:00,292.02,292.02,291.7,291.91,3703.0,290.445,290.445,290.1268,290.3356,3703.0
2023-07-07 11:30:00,291.95,292.0,291.54,291.63,3600.0,290.3754,290.4251,289.9676,290.0571,3600.0
2023-07-07 11:35:00,291.55,292.02,291.36,292.01,2562.0,289.9776,290.445,289.7886,290.4351,2562.0
2023-07-07 11:40:00,291.97,292.21,291.94,292.17,2400.0,290.3953,290.634,290.3655,290.5942,2400.0
2023-07-07 11:45:00,292.09,292.29,291.73,291.76,3419.0,290.5147,290.7136,290.1566,290.1864,3419.0
2023-07-07 11:50:00,291.81,292.01,291.78,292.0,2304.0,290.2362,290.4351,290.2063,290.4251,2304.0
2023-07-07 11:55:00,292.0,292.55,292.0,292.26,5888.0,290.4251,290.9722,290.4251,290.6837,5888.0
2023-07-07 12:00:00,292.44,292.8,292.44,292.7,4403.0,290.8628,291.2208,290.8628,291.1214,4403.0
2023-07-07 12:05:00,292.82,292.94,292.59,292.65,2900.0,291.2407,291.3601,291.012,291.0716,2900.0
2023-07-07 12:10:00,292.8,293.25,292.8,293.1,9455.0,291.2208,291.6684,291.2208,291.5192,9455.0
2023-07-07 12:15:00,292.99,293.01,292.66,292.71,3000.0,291.4098,291.4297,291.0816,291.1313,3000.0
2023-07-07 12:20:00,292.66,292.7,292.37,292.67,3812.0,291.0816,291.1214,290.7931,291.0915,3812.0
2023-07-07 12:25:00,292.79,292.81,291.97,291.97,8500.0,291.2109,291.2308,290.3953,290.3953,8500.0
2023-07-07 12:30:00,291.78,292.49,291.78,292.4,2395.0,290.2063,290.9125,290.2063,290.823,2395.0
2023-07-07 12:35:00,292.59,292.65,292.29,292.35,12718.0,291.012,291.0716,290.7136,290.7733,12718.0
2023-07-07 12:40:00,292.45,292.52,292.0,292.26,5575.0,290.8727,290.9423,290.4251,290.6837,5575.0
2023-07-07 12:45:00,292.18,292.37,292.1,292.2,1626.0,290.6042,290.7931,290.5246,290.6241,1626.0
2023-07-07 12:50:00,292.29,292.76,292.29,292.66,2033.0,290.7136,291.181,290.7136,291.0816,2033.0
2023-07-07 12:55:00,292.6,292.92,292.6,292.83,2400.0,291.0219,291.3402,291.0219,291.2507,2400.0
2023-07-07 13:00:00,292.77,293.03,292.75,292.92,4000.0,291.191,291.4496,291.1711,291.3402,4000.0
2023-07-07 13:05:00,293.0,293.07,292.91,293.03,2200.0,291.4198,291.4894,291.3302,291.4496,2200.0
2023-07-07 13:10:00,293.06,293.46,292.95,293.37,8687.0,291.4794,291.8773,291.37,291.7878,8687.0
2023-07-07 13:15:00,293.41,293.56,293.25,293.55,3780.0,291.8275,291.9767,291.6684,291.9668,3780.0
2023-07-07 13:20:00,293.57,294.17,293.56,294.1,26745.0,291.9867,292.5834,291.9767,292.5138,26745.0
2023-07-07 13:25:00,294.17,294.44,293.95,294.06,6332.0,292.5834,292.852,292.3646,292.474,6332.0
2023-07-07 13:30:00,294.2,294.66,294.19,294.64,11931.0,292.6133,293.0708,292.6033,293.0509,11931.0
2023-07-07 13:35:00,294.6,294.6,293.9,294.11,4220.0,293.0111,293.0111,292.3149,292.5238,4220.0
2023-07-07 13:40:00,294.13,294.51,294.05,294.3,3809.0,292.5437,292.9216,292.4641,292.7127,3809.0
2023-07-07 13:45:00,294.53,294.53,294.24,294.24,3300.0,292.9415,292.9415,292.6531,292.6531,3300.0
2023-07-07 13:50:00,294.2,294.41,294.2,294.28,1897.0,292.6133,292.8221,292.6133,292.6928,1897.0
2023-07-07 13:55:00,294.33,294.98,294.2,294.98,4283.0,292.7426,293.3891,292.6133,293.3891,4283.0
2023-07-07 14:00:00,294.96,296.17,294.9,296.17,23023.0,293.3692,294.5727,293.3095,294.5727,23023.0
2023-07-07 14:05:00,296.0,296.09,295.15,295.36,11786.0,294.4036,294.4931,293.5582,293.767,11786.0
2023-07-07 14:10:00,295.32,295.38,294.42,294.63,14978.0,293.7272,293.7869,292.8321,293.041,14978.0
2023-07-07 14:15:00,294.75,294.78,294.19,294.33,4981.0,293.1603,293.1902,292.6033,292.7426,4981.0
2023-07-07 14:20:00,294.09,294.42,294.09,294.42,2200.0,292.5039,292.8321,292.5039,292.8321,2200.0
2023-07-07 14:25:00,294.51,294.7,294.45,294.66,8148.0,292.9216,293.1106,292.8619,293.0708,8148.0
2023-07-07 14:30:00,294.64,294.73,293.92,293.95,3192.0,293.0509,293.1404,292.3348,292.3646,3192.0
2023-07-07 14:35:00,294.03,294.03,293.69,293.74,2300.0,292.4442,292.4442,292.106,292.1558,2300.0
2023-07-07 14:40:00,293.9,293.96,293.7,293.75,5332.0,292.3149,292.3746,292.116,292.1657,5332.0
2023-07-07 14:45:00,293.64,293.64,293.15,293.25,4300.0,292.0563,292.0563,291.5689,291.6684,4300.0
2023-07-07 14:50:00,293.24,293.37,293.08,293.25,3100.0,291.6585,291.7878,291.4993,291.6684,3100.0
2023-07-07 14:55:00,293.34,293.52,293.26,293.4,3100.0,291.7579,291.9369,291.6783,291.8176,3100.0
2023-07-07 15:00:00,293.33,293.46,293.11,293.46,4253.0,291.748,291.8773,291.5292,291.8773,4253.0
2023-07-07 15:05:00,293.47,293.47,292.87,292.92,5870.0,291.8872,291.8872,291.2905,291.3402,5870.0
2023-07-07 15:10:00,293.0,293.09,292.66,292.7,4704.0,291.4198,291.5093,291.0816,291.1214,4704.0
2023-07-07 15:15:00,292.64,293.03,292.64,292.98,4671.0,291.0617,291.4496,291.0617,291.3999,4671.0
2023-07-07 15:20:00,292.95,293.04,292.49,292.64,6600.0,291.37,291.4595,290.9125,291.0617,6600.0
2023-07-07 15:25:00,292.66,292.77,292.06,292.13,4687.0,291.0816,291.191,290.4848,290.5544,4687.0
2023-07-07 15:30:00,292.09,292.29,291.74,291.94,4708.0,290.5147,290.7136,290.1665,290.3655,4708.0
2023-07-07 15:35:00,291.82,292.34,291.62,291.96,4260.0,290.2461,290.7633,290.0472,290.3854,4260.0
2023-07-07 15:40:00,291.83,291.83,291.0,291.01,7839.0,290.2561,290.2561,289.4305,289.4405,7839.0
2023-07-07 15:45:00,291.14,291.39,290.31,290.46,8598.0,289.5698,289.8184,288.7443,288.8934,8598.0
2023-07-07 15:50:00,290.61,291.0,289.87,290.93,20819.0,289.0426,289.4305,288.3066,289.3609,20819.0
2023-07-07 15:55:00,291.05,291.05,290.41,290.5,28024.0,289.4803,289.4803,288.8437,288.9332,28024.0
2023-07-10 09:30:00,295.55,298.12,295.52,297.32,66107.0,293.956,296.5121,293.9262,295.7165,66107.0
2023-07-10 09:35:00,297.34,298.12,296.41,297.8,35828.0,295.7363,296.5121,294.8114,296.1939,35828.0
2023-07-10 09:40:00,297.8,298.12,294.66,295.26,34360.0,296.1939,296.5121,293.0708,293.6676,34360.0
2023-07-10 09:45:00,295.37,295.42,292.75,293.42,20968.0,293.777,293.8267,291.1711,291.8375,20968.0
2023-07-10 09:50:00,293.34,293.69,291.24,292.19,23970.0,291.7579,292.106,289.6692,290.6141,23970.0
2023-07-10 09:55:00,292.25,292.27,290.97,291.55,25741.0,290.6738,290.6937,289.4007,289.9776,25741.0
2023-07-10 10:00:00,291.72,292.64,291.5,291.5,15039.0,290.1467,291.0617,289.9278,289.9278,15039.0
2023-07-10 10:05:00,291.47,292.55,291.47,292.3,12728.0,289.898,290.9722,289.898,290.7235,12728.0
2023-07-10 10:10:00,292.3,293.06,292.16,292.9,18622.0,290.7235,291.4794,290.5843,291.3203,18622.0
2023-07-10 10:15:00,293.07,293.95,292.92,293.9,17630.0,291.4894,292.3646,291.3402,292.3149,17630.0
2023-07-10 10:20:00,293.9,294.42,293.87,294.42,14912.0,292.3149,292.8321,292.2851,292.8321,14912.0
2023-07-10 10:25:00,294.37,294.37,292.93,293.54,17088.0,292.7824,292.7824,291.3501,291.9568,17088.0
2023-07-10 10:30:00,293.29,294.12,292.75,292.96,8603.0,291.7082,292.5337,291.1711,291.38,8603.0
2023-07-10 10:35:00,293.07,293.24,292.25,293.05,6425.0,291.4894,291.6585,290.6738,291.4695,6425.0
2023-07-10 10:40:00,293.0,293.18,291.79,292.04,13099.0,291.4198,291.5988,290.2163,290.4649,13099.0
2023-07-10 10:45:00,292.01,293.56,291.99,293.14,10709.0,290.4351,291.9767,290.4152,291.559,10709.0
2023-07-10 10:50:00,293.17,293.18,292.21,293.13,13294.0,291.5888,291.5988,290.634,291.549,13294.0
2023-07-10 10:55:00,293.12,294.04,292.94,293.73,5655.0,291.5391,292.4541,291.3601,292.1458,5655.0
2023-07-10 11:00:00,293.3,293.9,293.12,293.52,2469.0,291.7181,292.3149,291.5391,291.9369,2469.0
2023-07-10 11:05:00,293.51,293.93,293.0,293.05,3500.0,291.927,292.3447,291.4198,291.4695,3500.0
2023-07-10 11:10:00,293.12,293.43,292.74,293.43,2879.0,291.5391,291.8474,291.1612,291.8474,2879.0
2023-07-10 11:15:00,293.45,293.5,292.51,292.58,3260.0,291.8673,291.9171,290.9324,291.002,3260.0
2023-07-10 11:20:00,292.42,292.68,291.76,291.96,7060.0,290.8429,291.1015,290.1864,290.3854,7060.0
2023-07-10 11:25:00,291.85,292.02,291.5,291.75,14694.0,290.276,290.445,289.9278,290.1765,14694.0
2023-07-10 11:30:00,291.75,291.87,290.79,291.04,11056.0,290.1765,290.2958,289.2217,289.4703,11056.0
2023-07-10 11:35:00,290.97,291.41,290.4,291.34,11597.0,289.4007,289.8383,288.8338,289.7687,11597.0
2023-07-10 11:40:00,291.41,291.5,289.77,289.81,9226.0,289.8383,289.9278,288.2072,288.247,9226.0
2023-07-10 11:45:00,289.74,289.83,289.0,289.26,10108.0,288.1773,288.2668,287.4413,287.6999,10108.0
2023-07-10 11:50:00,289.23,289.48,288.7,289.43,12314.0,287.6701,287.9187,287.1429,287.869,12314.0
2023-07-10 11:55:00,289.58,289.71,289.07,289.3,3105.0,288.0182,288.1475,287.5109,287.7397,3105.0
2023-07-10 12:00:00,289.37,289.37,288.07,288.56,4512.0,287.8093,287.8093,286.5163,287.0037,4512.0
2023-07-10 12:05:00,288.5,288.58,287.73,287.79,5258.0,286.944,287.0236,286.1782,286.2378,5258.0
2023-07-10 12:10:00,287.63,288.02,287.09,287.13,5751.0,286.0787,286.4666,285.5416,285.5814,5751.0
2023-07-10 12:15:00,287.09,287.62,287.09,287.41,5917.0,285.5416,286.0688,285.5416,285.8599,5917.0
2023-07-10 12:20:00,287.39,288.48,287.34,288.21,8428.0,285.84,286.9241,285.7903,286.6556,8428.0
2023-07-10 12:25:00,288.13,288.67,288.13,288.6,5950.0,286.576,287.1131,286.576,287.0435,5950.0
2023-07-10 12:30:00,288.67,288.71,287.87,287.95,6036.0,287.1131,287.1529,286.3174,286.397,6036.0
2023-07-10 12:35:00,287.83,288.36,287.35,288.36,4802.0,286.2776,286.8048,285.8002,286.8048,4802.0
2023-07-10 12:40:00,288.33,289.26,288.24,289.14,6000.0,286.7749,287.6999,286.6854,287.5806,6000.0
2023-07-10 12:45:00,289.17,290.27,289.12,290.16,13206.0,287.6104,288.7045,287.5607,288.5951,13206.0
2023-07-10 12:50:00,290.21,290.58,290.04,290.17,4532.0,288.6448,289.0128,288.4757,288.605,4532.0
2023-07-10 12:55:00,290.22,290.99,290.19,290.65,4542.0,288.6547,289.4206,288.6249,289.0824,4542.0
2023-07-10 13:00:00,290.67,291.05,290.4,290.41,5735.0,289.1023,289.4803,288.8338,288.8437,5735.0
2023-07-10 13:05:00,290.51,290.51,290.01,290.21,3807.0,288.9432,288.9432,288.4459,288.6448,3807.0
2023-07-10 13:10:00,290.12,290.74,289.93,290.74,7072.0,288.5553,289.1719,288.3663,289.1719,7072.0
2023-07-10 13:15:00,291.08,291.18,290.35,290.55,4510.0,289.5101,289.6096,288.784,288.983,4510.0
2023-07-10 13:20:00,290.58,291.05,290.36,290.9,4838.0,289.0128,289.4803,288.794,289.3311,4838.0
2023-07-10 13:25:00,290.99,291.61,290.69,291.61,11456.0,289.4206,290.0372,289.1222,290.0372,11456.0
2023-07-10 13:30:00,291.63,292.0,291.11,291.11,10456.0,290.0571,290.4251,289.5399,289.5399,10456.0
2023-07-10 13:35:00,290.97,291.24,290.72,290.93,7543.0,289.4007,289.6692,289.152,289.3609,7543.0
2023-07-10 13:40:00,290.77,291.13,290.65,291.1,3413.0,289.2018,289.5598,289.0824,289.53,3413.0
2023-07-10 13:45:00,291.08,291.12,290.5,290.5,3715.0,289.5101,289.5499,288.9332,288.9332,3715.0
2023-07-10 13:50:00,290.39,290.62,290.34,290.54,2800.0,288.8238,289.0526,288.7741,288.973,2800.0
2023-07-10 13:55:00,290.54,290.98,290.54,290.71,2230.0,288.973,289.4106,288.973,289.1421,2230.0
2023-07-10 14:00:00,290.67,290.81,290.49,290.52,3691.0,289.1023,289.2416,288.9233,288.9531,3691.0
2023-07-10 14:05:00,290.55,292.09,290.55,291.92,10294.0,288.983,290.5147,288.983,290.3456,10294.0
2023-07-10 14:10:00,291.89,292.42,291.51,292.42,4948.0,290.3157,290.8429,289.9378,290.8429,4948.0
2023-07-10 14:15:00,292.25,292.77,291.97,292.51,10511.0,290.6738,291.191,290.3953,290.9324,10511.0
2023-07-10 14:20:00,292.64,292.8,292.3,292.72,7702.0,291.0617,291.2208,290.7235,291.1413,7702.0
2023-07-10 14:25:00,292.6,292.77,292.49,292.58,4652.0,291.0219,291.191,290.9125,291.002,4652.0
2023-07-10 14:30:00,292.61,292.61,292.11,292.35,5293.0,291.0319,291.0319,290.5346,290.7733,5293.0
2023-07-10 14:35:00,292.37,292.39,292.03,292.14,5254.0,290.7931,290.813,290.455,290.5644,5254.0
2023-07-10 14:40:00,292.22,292.33,292.08,292.1,4414.0,290.644,290.7534,290.5047,290.5246,4414.0
2023-07-10 14:45:00,292.07,292.37,291.83,292.37,2930.0,290.4948,290.7931,290.2561,290.7931,2930.0
2023-07-10 14:50:00,292.33,293.1,292.33,292.84,6974.0,290.7534,291.5192,290.7534,291.2606,6974.0
2023-07-10 14:55:00,292.84,293.19,292.77,293.01,3312.0,291.2606,291.6087,291.191,291.4297,3312.0
2023-07-10 15:00:00,293.03,293.09,292.4,292.64,7275.0,291.4496,291.5093,290.823,291.0617,7275.0
2023-07-10 15:05:00,292.64,292.65,291.91,292.11,3920.0,291.0617,291.0716,290.3356,290.5346,3920.0
2023-07-10 15:10:00,292.17,292.4,292.14,292.23,2178.0,290.5942,290.823,290.5644,290.6539,2178.0
2023-07-10 15:15:00,292.2,292.33,291.98,292.17,3098.0,290.6241,290.7534,290.4053,290.5942,3098.0
2023-07-10 15:20:00,292.38,292.38,291.69,291.74,4339.0,290.8031,290.8031,290.1168,290.1665,4339.0
2023-07-10 15:25:00,291.73,291.92,291.57,291.87,3288.0,290.1566,290.3456,289.9975,290.2958,3288.0
2023-07-10 15:30:00,291.8,292.02,291.73,291.81,4457.0,290.2262,290.445,290.1566,290.2362,4457.0
2023-07-10 15:35:00,291.83,292.38,291.83,292.18,5343.0,290.2561,290.8031,290.2561,290.6042,5343.0
2023-07-10 15:40:00,292.3,292.39,292.0,292.11,12341.0,290.7235,290.813,290.4251,290.5346,12341.0
2023-07-10 15:45:00,292.13,292.5,292.11,292.45,12077.0,290.5544,290.9224,290.5346,290.8727,12077.0
2023-07-10 15:50:00,292.34,293.27,292.1,293.11,19555.0,290.7633,291.6883,290.5246,291.5292,19555.0
2023-07-10 15:55:00,293.08,294.17,293.08,294.17,44754.0,291.4993,292.5834,291.4993,292.5834,44754.0
2023-07-11 09:30:00,293.9,296.54,293.9,295.92,31869.0,292.3149,294.9407,292.3149,294.324,31869.0
2023-07-11 09:35:00,296.07,296.3,294.37,294.84,17577.0,294.4732,294.702,292.7824,293.2498,17577.0
2023-07-11 09:40:00,294.74,294.8,292.27,293.02,27761.0,293.1504,293.21,290.6937,291.4396,27761.0
2023-07-11 09:45:00,293.02,293.72,292.15,292.19,11629.0,291.4396,292.1359,290.5743,290.6141,11629.0
2023-07-11 09:50:00,292.05,293.56,292.0,292.89,9574.0,290.4749,291.9767,290.4251,291.3103,9574.0
2023-07-11 09:55:00,292.79,293.62,292.03,293.62,9599.0,291.2109,292.0364,290.455,292.0364,9599.0
2023-07-11 10:00:00,293.42,294.44,292.93,293.75,10319.0,291.8375,292.852,291.3501,292.1657,10319.0
2023-07-11 10:05:00,293.81,294.0,293.04,293.77,8638.0,292.2254,292.4144,291.4595,292.1856,8638.0
2023-07-11 10:10:00,293.92,294.11,293.24,293.39,5896.0,292.3348,292.5238,291.6585,291.8076,5896.0
2023-07-11 10:15:00,293.35,293.57,293.19,293.28,4425.0,291.7679,291.9867,291.6087,291.6982,4425.0
2023-07-11 10:20:00,293.63,293.85,293.26,293.5,5725.0,292.0464,292.2652,291.6783,291.9171,5725.0
2023-07-11 10:25:00,293.49,294.35,293.39,294.29,12720.0,291.9071,292.7625,291.8076,292.7028,12720.0
2023-07-11 10:30:00,294.56,295.69,294.42,295.16,27909.0,292.9713,294.0952,292.8321,293.5681,27909.0
2023-07-11 10:35:00,295.18,295.54,294.89,294.9,8391.0,293.588,293.9461,293.2996,293.3095,8391.0
2023-07-11 10:40:00,294.99,295.02,294.61,295.02,4616.0,293.399,293.4289,293.0211,293.4289,4616.0
2023-07-11 10:45:00,295.03,295.88,294.57,295.75,11882.0,293.4388,294.2842,292.9813,294.1549,11882.0
2023-07-11 10:50:00,295.67,295.73,294.99,295.33,14441.0,294.0753,294.135,293.399,293.7372,14441.0
2023-07-11 10:55:00,295.37,295.59,295.25,295.42,6801.0,293.777,293.9958,293.6576,293.8267,6801.0
2023-07-11 11:00:00,295.57,296.63,295.49,296.4,19083.0,293.9759,295.0302,293.8963,294.8014,19083.0
2023-07-11 11:05:00,296.41,296.74,295.97,296.67,15419.0,294.8114,295.1396,294.3737,295.07,15419.0
2023-07-11 11:10:00,296.64,297.72,296.64,297.59,20280.0,295.0401,296.1143,295.0401,295.985,20280.0
2023-07-11 11:15:00,297.61,297.77,297.0,297.02,12583.0,296.0049,296.164,295.3982,295.4181,12583.0
2023-07-11 11:20:00,297.39,297.88,297.25,297.82,7980.0,295.7861,296.2734,295.6468,296.2138,7980.0
2023-07-11 11:25:00,297.9,298.12,297.12,297.14,13771.0,296.2933,296.5121,295.5175,295.5374,13771.0
2023-07-11 11:30:00,297.19,297.43,296.72,297.43,8277.0,295.5872,295.8259,295.1197,295.8259,8277.0
2023-07-11 11:35:00,297.36,297.49,297.22,297.36,9497.0,295.7562,295.8855,295.617,295.7562,9497.0
2023-07-11 11:40:00,297.31,297.43,296.96,297.42,7478.0,295.7065,295.8259,295.3584,295.8159,7478.0
2023-07-11 11:45:00,297.39,298.1,297.13,297.87,7680.0,295.7861,296.4922,295.5275,296.2635,7680.0
2023-07-11 11:50:00,297.88,298.55,297.74,298.27,16085.0,296.2734,296.9398,296.1342,296.6613,16085.0
2023-07-11 11:55:00,298.48,299.0,298.48,298.96,13665.0,296.8702,297.3874,296.8702,297.3476,13665.0
2023-07-11 12:00:00,299.02,299.88,298.93,299.71,37038.0,297.4073,298.2626,297.3178,298.0936,37038.0
2023-07-11 12:05:00,299.86,300.18,298.99,299.06,29768.0,298.2428,298.561,297.3774,297.4471,29768.0
2023-07-11 12:10:00,299.23,299.25,298.69,298.85,6378.0,297.6161,297.636,297.0791,297.2382,6378.0
2023-07-11 12:15:00,298.98,299.06,298.01,298.44,6078.0,297.3675,297.4471,296.4027,296.8304,6078.0
2023-07-11 12:20:00,298.43,298.74,298.4,298.46,1690.0,296.8205,297.1288,296.7906,296.8503,1690.0
2023-07-11 12:25:00,298.63,298.66,297.4,297.51,3504.0,297.0194,297.0492,295.796,295.9054,3504.0
2023-07-11 12:30:00,297.55,297.95,297.38,297.91,3000.0,295.9452,296.3431,295.7761,296.3033,3000.0
2023-07-11 12:35:00,298.02,298.2,297.81,297.92,2694.0,296.4127,296.5917,296.2038,296.3132,2694.0
2023-07-11 12:40:00,298.01,298.03,297.66,297.85,4200.0,296.4027,296.4226,296.0546,296.2436,4200.0
2023-07-11 12:45:00,297.86,298.21,297.66,298.21,4813.0,296.2535,296.6017,296.0546,296.6017,4813.0
2023-07-11 12:50:00,298.19,298.43,298.04,298.05,2400.0,296.5818,296.8205,296.4326,296.4425,2400.0
2023-07-11 12:55:00,297.96,298.3,297.59,298.2,2205.0,296.353,296.6912,295.985,296.5917,2205.0
2023-07-11 13:00:00,298.35,298.73,298.35,298.45,3349.0,296.7409,297.1188,296.7409,296.8404,3349.0
2023-07-11 13:05:00,298.45,298.45,298.1,298.24,1934.0,296.8404,296.8404,296.4922,296.6315,1934.0
2023-07-11 13:10:00,298.3,298.31,297.5,297.68,6569.0,296.6912,296.7011,295.8955,296.0745,6569.0
2023-07-11 13:15:00,297.65,297.73,297.06,297.33,3676.0,296.0447,296.1242,295.4579,295.7264,3676.0
2023-07-11 13:20:00,297.39,297.48,297.2,297.29,4078.0,295.7861,295.8756,295.5971,295.6866,4078.0
2023-07-11 13:25:00,297.39,297.9,297.34,297.85,3750.0,295.7861,296.2933,295.7363,296.2436,3750.0
2023-07-11 13:30:00,297.87,298.02,297.8,298.0,4302.0,296.2635,296.4127,296.1939,296.3928,4302.0
2023-07-11 13:35:00,297.9,298.05,297.76,297.87,3080.0,296.2933,296.4425,296.1541,296.2635,3080.0
2023-07-11 13:40:00,297.65,297.65,297.09,297.1,5155.0,296.0447,296.0447,295.4877,295.4976,5155.0
2023-07-11 13:45:00,297.17,297.17,296.2,296.78,8091.0,295.5673,295.5673,294.6025,295.1794,8091.0
2023-07-11 13:50:00,296.95,296.95,296.7,296.7,2400.0,295.3484,295.3484,295.0998,295.0998,2400.0
2023-07-11 13:55:00,296.76,297.36,296.76,297.36,3301.0,295.1595,295.7562,295.1595,295.7562,3301.0
2023-07-11 14:00:00,297.36,297.43,297.14,297.14,1500.0,295.7562,295.8259,295.5374,295.5374,1500.0
2023-07-11 14:05:00,297.42,297.42,296.83,296.83,1550.0,295.8159,295.8159,295.2291,295.2291,1550.0
2023-07-11 14:10:00,296.86,296.9,296.43,296.49,2300.0,295.2589,295.2987,294.8313,294.8909,2300.0
2023-07-11 14:15:00,296.32,296.47,296.19,296.27,8004.0,294.7218,294.871,294.5925,294.6721,8004.0
2023-07-11 14:20:00,296.27,296.55,296.09,296.13,7471.0,294.6721,294.9506,294.4931,294.5329,7471.0
2023-07-11 14:25:00,296.11,296.34,295.85,296.33,3600.0,294.513,294.7417,294.2544,294.7318,3600.0
2023-07-11 14:30:00,296.31,296.33,295.64,295.88,3882.0,294.7119,294.7318,294.0455,294.2842,3882.0
2023-07-11 14:35:00,295.89,295.92,295.33,295.89,7831.0,294.2942,294.324,293.7372,294.2942,7831.0
2023-07-11 14:40:00,295.94,296.15,295.9,296.15,5000.0,294.3439,294.5528,294.3041,294.5528,5000.0
2023-07-11 14:45:00,296.2,296.32,296.05,296.11,2608.0,294.6025,294.7218,294.4533,294.513,2608.0
2023-07-11 14:50:00,296.3,296.7,296.11,296.66,3226.0,294.702,295.0998,294.513,295.06,3226.0
2023-07-11 14:55:00,296.64,296.84,296.48,296.73,3642.0,295.0401,295.239,294.881,295.1296,3642.0
2023-07-11 15:00:00,296.73,296.86,296.6,296.8,2000.0,295.1296,295.2589,295.0003,295.1993,2000.0
2023-07-11 15:05:00,296.67,297.07,296.52,296.93,3200.0,295.07,295.4678,294.9208,295.3286,3200.0
2023-07-11 15:10:00,296.99,297.93,296.99,297.83,6805.0,295.3882,296.3232,295.3882,296.2237,6805.0
2023-07-11 15:15:00,297.85,297.9,297.48,297.77,8256.0,296.2436,296.2933,295.8756,296.164,8256.0
2023-07-11 15:20:00,297.77,297.78,297.31,297.47,3306.0,296.164,296.174,295.7065,295.8656,3306.0
2023-07-11 15:25:00,297.42,297.62,297.16,297.16,5883.0,295.8159,296.0148,295.5573,295.5573,5883.0
2023-07-11 15:30:00,297.12,297.4,297.11,297.2,22035.0,295.5175,295.796,295.5076,295.5971,22035.0
2023-07-11 15:35:00,297.19,297.82,297.15,297.82,6841.0,295.5872,296.2138,295.5474,296.2138,6841.0
2023-07-11 15:40:00,297.95,298.04,297.82,297.92,13012.0,296.3431,296.4326,296.2138,296.3132,13012.0
2023-07-11 15:45:00,297.89,298.89,297.89,298.74,10936.0,296.2834,297.278,296.2834,297.1288,10936.0
2023-07-11 15:50:00,298.8,299.2,298.0,298.04,20057.0,297.1885,297.5863,296.3928,296.4326,20057.0
2023-07-11 15:55:00,297.96,298.64,297.92,298.26,15285.0,296.353,297.0293,296.3132,296.6514,15285.0
2023-07-12 09:30:00,301.61,302.99,300.85,301.0,46262.0,299.9833,301.3559,299.2274,299.3766,46262.0
2023-07-12 09:35:00,301.26,301.51,300.44,300.51,18162.0,299.6352,299.8839,298.8196,298.8892,18162.0
2023-07-12 09:40:00,300.41,303.75,300.15,302.81,20690.0,298.7898,302.1118,298.5312,301.1768,20690.0
2023-07-12 09:45:00,302.8,303.12,302.43,302.52,14424.0,301.1669,301.4852,300.7989,300.8884,14424.0
2023-07-12 09:50:00,302.56,304.08,302.16,304.02,22833.0,300.9282,302.44,300.5303,302.3803,22833.0
2023-07-12 09:55:00,303.99,304.43,303.49,304.43,16519.0,302.3505,302.7881,301.8532,302.7881,16519.0
2023-07-12 10:00:00,304.48,305.42,303.65,305.4,27916.0,302.8378,303.7728,302.0123,303.7529,27916.0
2023-07-12 10:05:00,305.38,307.01,305.33,306.55,35979.0,303.733,305.3542,303.6833,304.8967,35979.0
2023-07-12 10:10:00,306.46,306.48,305.17,305.89,29959.0,304.8072,304.827,303.5241,304.2402,29959.0
2023-07-12 10:15:00,305.88,307.17,305.62,307.12,22240.0,304.2303,305.5133,303.9717,305.4636,22240.0
2023-07-12 10:20:00,306.93,307.75,306.36,306.36,31815.0,305.2746,306.0902,304.7077,304.7077,31815.0
2023-07-12 10:25:00,306.3,307.0,305.77,306.96,13440.0,304.648,305.3442,304.1209,305.3045,13440.0
2023-07-12 10:30:00,307.03,307.7,307.01,307.28,12304.0,305.3741,306.0405,305.3542,305.6227,12304.0
2023-07-12 10:35:00,307.31,307.56,306.81,307.56,11682.0,305.6526,305.9012,305.1553,305.9012,11682.0
2023-07-12 10:40:00,307.54,307.9,307.29,307.85,19110.0,305.8813,306.2394,305.6327,306.1897,19110.0
2023-07-12 10:45:00,307.83,308.78,307.83,308.43,18745.0,306.1698,307.1146,306.1698,306.7665,18745.0
2023-07-12 10:50:00,308.63,309.0,307.87,307.96,22120.0,306.9655,307.3335,306.2096,306.2991,22120.0
2023-07-12 10:55:00,307.91,308.0,306.79,307.06,12480.0,306.2493,306.3389,305.1354,305.4039,12480.0
2023-07-12 11:00:00,307.09,307.31,306.76,307.04,7277.0,305.4338,305.6526,305.1055,305.384,7277.0
2023-07-12 11:05:00,306.92,306.92,306.36,306.83,4002.0,305.2647,305.2647,304.7077,305.1752,4002.0
2023-07-12 11:10:00,306.9,307.74,306.87,307.71,10258.0,305.2448,306.0803,305.2149,306.0504,10258.0
2023-07-12 11:15:00,307.81,308.45,307.81,307.83,10198.0,306.1499,306.7864,306.1499,306.1698,10198.0
2023-07-12 11:20:00,307.77,307.77,307.07,307.27,12097.0,306.1101,306.1101,305.4139,305.6128,12097.0
2023-07-12 11:25:00,307.26,307.28,306.77,307.02,12760.0,305.6028,305.6227,305.1155,305.3641,12760.0
2023-07-12 11:30:00,307.23,307.67,306.48,306.6,18098.0,305.573,306.0106,304.827,304.9464,18098.0
2023-07-12 11:35:00,306.68,306.88,306.12,306.16,10428.0,305.026,305.2249,304.469,304.5088,10428.0
2023-07-12 11:40:00,306.15,306.16,305.26,305.46,27417.0,304.4988,304.5088,303.6136,303.8125,27417.0
2023-07-12 11:45:00,305.34,306.18,304.73,306.04,13243.0,303.6932,304.5287,303.0865,304.3894,13243.0
2023-07-12 11:50:00,306.13,306.19,305.0,305.58,7323.0,304.4789,304.5386,303.355,303.9319,7323.0
2023-07-12 11:55:00,305.55,305.58,304.64,304.75,5513.0,303.9021,303.9319,302.997,303.1064,5513.0
2023-07-12 12:00:00,304.86,305.27,304.48,304.83,7859.0,303.2158,303.6236,302.8378,303.1859,7859.0
2023-07-12 12:05:00,304.86,305.36,304.74,305.1,4135.0,303.2158,303.7131,303.0964,303.4545,4135.0
2023-07-12 12:10:00,305.0,306.34,304.98,306.21,6160.0,303.355,304.6878,303.3351,304.5585,6160.0
2023-07-12 12:15:00,306.17,306.48,305.95,306.3,5573.0,304.5187,304.827,304.2999,304.648,5573.0
2023-07-12 12:20:00,306.26,307.0,306.09,306.7,7000.0,304.6082,305.3442,304.4392,305.0459,7000.0
2023-07-12 12:25:00,306.59,307.03,306.2,306.81,4125.0,304.9365,305.3741,304.5486,305.1553,4125.0
2023-07-12 12:30:00,306.62,307.0,306.39,306.78,8529.0,304.9663,305.3442,304.7375,305.1254,8529.0
2023-07-12 12:35:00,306.75,307.13,306.58,306.9,6765.0,305.0956,305.4735,304.9265,305.2448,6765.0
2023-07-12 12:40:00,306.86,307.01,306.4,306.58,2100.0,305.205,305.3542,304.7475,304.9265,2100.0
2023-07-12 12:45:00,306.41,307.03,306.41,306.95,2676.0,304.7574,305.3741,304.7574,305.2945,2676.0
2023-07-12 12:50:00,306.91,306.99,306.38,306.45,3458.0,305.2547,305.3343,304.7276,304.7972,3458.0
2023-07-12 12:55:00,306.39,306.54,306.26,306.34,3900.0,304.7375,304.8867,304.6082,304.6878,3900.0
2023-07-12 13:00:00,306.39,306.49,306.1,306.29,2000.0,304.7375,304.837,304.4491,304.6381,2000.0
2023-07-12 13:05:00,306.02,306.06,305.67,305.81,5469.0,304.3695,304.4093,304.0214,304.1607,5469.0
2023-07-12 13:10:00,305.79,305.98,305.58,305.98,2900.0,304.1408,304.3297,303.9319,304.3297,2900.0
2023-07-12 13:15:00,306.21,306.43,306.0,306.13,2035.0,304.5585,304.7773,304.3496,304.4789,2035.0
2023-07-12 13:20:00,306.12,306.82,306.12,306.65,2732.0,304.469,305.1652,304.469,304.9961,2732.0
2023-07-12 13:25:00,306.52,306.71,306.43,306.63,4069.0,304.8668,305.0558,304.7773,304.9762,4069.0
2023-07-12 13:30:00,306.73,306.86,306.63,306.76,3511.0,305.0757,305.205,304.9762,305.1055,3511.0
2023-07-12 13:35:00,306.88,306.96,306.69,306.81,1725.0,305.2249,305.3045,305.0359,305.1553,1725.0
2023-07-12 13:40:00,306.85,307.04,306.69,306.96,4038.0,305.1951,305.384,305.0359,305.3045,4038.0
2023-07-12 13:45:00,306.99,307.3,306.71,306.91,3441.0,305.3343,305.6426,305.0558,305.2547,3441.0
2023-07-12 13:50:00,306.86,306.92,306.75,306.75,1100.0,305.205,305.2647,305.0956,305.0956,1100.0
2023-07-12 13:55:00,306.81,306.87,306.58,306.71,4400.0,305.1553,305.2149,304.9265,305.0558,4400.0
2023-07-12 14:00:00,306.76,306.76,306.45,306.45,2079.0,305.1055,305.1055,304.7972,304.7972,2079.0
2023-07-12 14:05:00,306.46,306.6,306.31,306.59,4200.0,304.8072,304.9464,304.658,304.9365,4200.0
2023-07-12 14:10:00,306.44,306.87,306.4,306.83,4675.0,304.7873,305.2149,304.7475,305.1752,4675.0
2023-07-12 14:15:00,306.82,308.09,306.81,307.87,16433.0,305.1652,306.4284,305.1553,306.2096,16433.0
2023-07-12 14:20:00,307.63,307.69,307.14,307.29,10857.0,305.9708,306.0305,305.4835,305.6327,10857.0
2023-07-12 14:25:00,307.3,307.32,307.0,307.22,12671.0,305.6426,305.6625,305.3442,305.5631,12671.0
2023-07-12 14:30:00,307.21,307.71,307.05,307.69,28942.0,305.5531,306.0504,305.394,306.0305,28942.0
2023-07-12 14:35:00,307.8,308.01,307.69,307.93,4088.0,306.1399,306.3488,306.0305,306.2692,4088.0
2023-07-12 14:40:00,307.96,307.96,307.1,307.6,8040.0,306.2991,306.2991,305.4437,305.941,8040.0
2023-07-12 14:45:00,307.59,307.59,306.85,306.95,6379.0,305.9311,305.9311,305.1951,305.2945,6379.0
2023-07-12 14:50:00,306.9,307.0,306.73,306.95,4906.0,305.2448,305.3442,305.0757,305.2945,4906.0
2023-07-12 14:55:00,306.97,307.85,306.89,307.69,8951.0,305.3144,306.1897,305.2348,306.0305,8951.0
2023-07-12 15:00:00,307.83,308.03,307.63,307.92,5329.0,306.1698,306.3687,305.9708,306.2593,5329.0
2023-07-12 15:05:00,307.83,308.2,307.43,307.98,6188.0,306.1698,306.5378,305.7719,306.319,6188.0
2023-07-12 15:10:00,307.94,308.71,307.87,308.62,11610.0,306.2792,307.045,306.2096,306.9555,11610.0
2023-07-12 15:15:00,308.61,308.96,308.61,308.62,9353.0,306.9456,307.2937,306.9456,306.9555,9353.0
2023-07-12 15:20:00,308.55,308.55,306.97,307.46,11203.0,306.8859,306.8859,305.3144,305.8018,11203.0
2023-07-12 15:25:00,307.17,308.35,307.12,308.34,8476.0,305.5133,306.687,305.4636,306.677,8476.0
2023-07-12 15:30:00,308.29,308.81,308.1,308.7,7958.0,306.6273,307.1445,306.4383,307.0351,7958.0
2023-07-12 15:35:00,308.63,309.19,308.62,309.11,12706.0,306.9655,307.5224,306.9555,307.4429,12706.0
2023-07-12 15:40:00,309.08,309.1,308.39,308.39,15496.0,307.413,307.4329,306.7267,306.7267,15496.0
2023-07-12 15:45:00,308.35,309.17,308.18,308.93,14077.0,306.687,307.5025,306.5179,307.2638,14077.0
2023-07-12 15:50:00,308.58,309.28,308.49,309.01,32451.0,306.9157,307.6119,306.8262,307.3434,32451.0
2023-07-12 15:55:00,308.99,309.44,308.99,309.36,28816.0,307.3235,307.7711,307.3235,307.6915,28816.0
2023-07-13 09:30:00,313.96,314.84,312.51,314.58,55862.0,312.2667,313.142,310.8245,312.8834,55862.0
2023-07-13 09:35:00,314.54,316.19,314.52,314.91,44217.0,312.8436,314.4847,312.8237,313.2116,44217.0
2023-07-13 09:40:00,315.05,315.22,313.25,313.59,41730.0,313.3508,313.5199,311.5605,311.8987,41730.0
2023-07-13 09:45:00,313.57,315.11,313.52,314.99,17829.0,311.8788,313.4105,311.8291,313.2912,17829.0
2023-07-13 09:50:00,314.89,315.11,313.42,314.19,13191.0,313.1917,313.4105,311.7296,312.4955,13191.0
2023-07-13 09:55:00,314.11,314.11,312.19,313.23,11602.0,312.4159,312.4159,310.5063,311.5406,11602.0
2023-07-13 10:00:00,313.35,313.59,312.26,312.66,13378.0,311.66,311.8987,310.5759,310.9737,13378.0
2023-07-13 10:05:00,312.6,313.11,311.97,312.84,16823.0,310.914,311.4213,310.2874,311.1527,16823.0
2023-07-13 10:10:00,312.86,313.68,312.47,312.5,4129.0,311.1726,311.9882,310.7847,310.8146,4129.0
2023-07-13 10:15:00,312.64,313.12,312.2,312.2,8392.0,310.9538,311.4312,310.5162,310.5162,8392.0
2023-07-13 10:20:00,312.08,312.66,311.6,311.6,9402.0,310.3968,310.9737,309.9194,309.9194,9402.0
2023-07-13 10:25:00,311.59,311.78,310.72,310.75,14335.0,309.9095,310.0985,309.0442,309.074,14335.0
2023-07-13 10:30:00,310.84,311.05,310.49,310.75,12192.0,309.1635,309.3724,308.8154,309.074,12192.0
2023-07-13 10:35:00,310.59,311.47,310.43,311.47,6715.0,308.9149,309.7901,308.7557,309.7901,6715.0
2023-07-13 10:40:00,311.39,311.94,311.23,311.82,7734.0,309.7106,310.2576,309.5514,310.1382,7734.0
2023-07-13 10:45:00,312.06,312.15,311.26,312.05,6125.0,310.377,310.4665,309.5813,310.367,6125.0
2023-07-13 10:50:00,311.95,312.31,311.58,311.66,7180.0,310.2675,310.6256,309.8995,309.9791,7180.0
2023-07-13 10:55:00,311.65,312.23,311.57,312.02,3955.0,309.9692,310.546,309.8896,310.3372,3955.0
2023-07-13 11:00:00,312.14,312.37,312.0,312.15,4520.0,310.4565,310.6853,310.3173,310.4665,4520.0
2023-07-13 11:05:00,312.19,312.75,311.89,312.72,6809.0,310.5063,311.0632,310.2079,311.0334,6809.0
2023-07-13 11:10:00,312.89,312.89,312.45,312.46,7654.0,311.2025,311.2025,310.7648,310.7748,7654.0
2023-07-13 11:15:00,312.46,312.55,312.11,312.52,8062.0,310.7748,310.8643,310.4267,310.8345,8062.0
2023-07-13 11:20:00,312.51,312.7,312.0,312.62,5226.0,310.8245,311.0135,310.3173,310.9339,5226.0
2023-07-13 11:25:00,312.54,312.54,312.04,312.04,2980.0,310.8544,310.8544,310.3571,310.3571,2980.0
2023-07-13 11:30:00,312.07,312.42,311.93,312.28,3133.0,310.3869,310.735,310.2477,310.5958,3133.0
2023-07-13 11:35:00,312.33,313.43,312.33,313.22,2751.0,310.6455,311.7396,310.6455,311.5307,2751.0
2023-07-13 11:40:00,313.25,313.64,313.05,313.2,6475.0,311.5605,311.9484,311.3616,311.5108,6475.0
2023-07-13 11:45:00,313.11,313.51,313.06,313.36,4490.0,311.4213,311.8191,311.3716,311.6699,4490.0
2023-07-13 11:50:00,313.35,314.0,313.35,313.78,4540.0,311.66,312.3065,311.66,312.0877,4540.0
2023-07-13 11:55:00,313.83,314.27,313.83,313.97,16623.0,312.1374,312.575,312.1374,312.2767,16623.0
2023-07-13 12:00:00,313.91,314.58,313.89,314.32,9841.0,312.217,312.8834,312.1971,312.6248,9841.0
2023-07-13 12:05:00,314.42,314.77,314.32,314.36,8101.0,312.7242,313.0723,312.6248,312.6645,8101.0
2023-07-13 12:10:00,314.36,314.69,314.27,314.58,5291.0,312.6645,312.9928,312.575,312.8834,5291.0
2023-07-13 12:15:00,314.55,314.9,314.43,314.43,6594.0,312.8535,313.2016,312.7342,312.7342,6594.0
2023-07-13 12:20:00,314.35,315.2,314.32,314.78,6195.0,312.6546,313.5,312.6248,313.0823,6195.0
2023-07-13 12:25:00,314.68,314.75,314.33,314.33,1600.0,312.9828,313.0524,312.6347,312.6347,1600.0
2023-07-13 12:30:00,314.36,314.75,314.21,314.72,5985.0,312.6645,313.0524,312.5154,313.0226,5985.0
2023-07-13 12:35:00,314.7,314.92,314.56,314.68,13148.0,313.0027,313.2215,312.8635,312.9828,13148.0
2023-07-13 12:40:00,314.75,314.75,314.46,314.46,2613.0,313.0524,313.0524,312.764,312.764,2613.0
2023-07-13 12:45:00,314.31,315.13,314.3,315.13,4564.0,312.6148,313.4304,312.6049,313.4304,4564.0
2023-07-13 12:50:00,315.17,315.24,314.87,315.19,3836.0,313.4702,313.5398,313.1718,313.4901,3836.0
2023-07-13 12:55:00,315.19,315.19,314.87,314.92,4188.0,313.4901,313.4901,313.1718,313.2215,4188.0
2023-07-13 13:00:00,314.94,315.0,314.55,314.55,4727.0,313.2414,313.3011,312.8535,312.8535,4727.0
2023-07-13 13:05:00,314.58,314.79,314.3,314.62,14002.0,312.8834,313.0922,312.6049,312.9231,14002.0
2023-07-13 13:10:00,314.56,314.69,314.4,314.63,4997.0,312.8635,312.9928,312.7043,312.9331,4997.0
2023-07-13 13:15:00,314.46,314.59,314.35,314.42,2494.0,312.764,312.8933,312.6546,312.7242,2494.0
2023-07-13 13:20:00,314.38,314.58,314.22,314.57,1718.0,312.6844,312.8834,312.5253,312.8734,1718.0
2023-07-13 13:25:00,314.58,314.72,314.55,314.68,3117.0,312.8834,313.0226,312.8535,312.9828,3117.0
2023-07-13 13:30:00,314.69,315.0,314.69,314.97,8926.0,312.9928,313.3011,312.9928,313.2713,8926.0
2023-07-13 13:35:00,314.94,315.3,314.83,315.25,5100.0,313.2414,313.5995,313.132,313.5497,5100.0
2023-07-13 13:40:00,315.25,315.25,314.69,314.69,2850.0,313.5497,313.5497,312.9928,312.9928,2850.0
2023-07-13 13:45:00,314.74,314.75,314.39,314.62,6006.0,313.0425,313.0524,312.6944,312.9231,6006.0
2023-07-13 13:50:00,314.61,314.63,314.53,314.62,2038.0,312.9132,312.9331,312.8336,312.9231,2038.0
2023-07-13 13:55:00,314.5,314.82,314.48,314.8,1900.0,312.8038,313.1221,312.7839,313.1022,1900.0
2023-07-13 14:00:00,314.89,315.3,314.89,315.1,4770.0,313.1917,313.5995,313.1917,313.4006,4770.0
2023-07-13 14:05:00,315.02,315.29,314.96,315.23,3237.0,313.321,313.5895,313.2613,313.5299,3237.0
2023-07-13 14:10:00,315.27,315.28,315.01,315.14,1250.0,313.5696,313.5796,313.311,313.4403,1250.0
2023-07-13 14:15:00,315.12,315.18,314.75,314.78,3779.0,313.4204,313.4801,313.0524,313.0823,3779.0
2023-07-13 14:20:00,314.88,314.9,314.5,314.5,1800.0,313.1817,313.2016,312.8038,312.8038,1800.0
2023-07-13 14:25:00,314.5,314.56,314.15,314.15,7084.0,312.8038,312.8635,312.4557,312.4557,7084.0
2023-07-13 14:30:00,314.18,314.52,314.0,314.21,6997.0,312.4855,312.8237,312.3065,312.5154,6997.0
2023-07-13 14:35:00,314.23,314.58,314.23,314.54,3398.0,312.5352,312.8834,312.5352,312.8436,3398.0
2023-07-13 14:40:00,314.54,314.72,314.47,314.5,15426.0,312.8436,313.0226,312.774,312.8038,15426.0
2023-07-13 14:45:00,314.45,314.45,314.22,314.23,5949.0,312.7541,312.7541,312.5253,312.5352,5949.0
2023-07-13 14:50:00,314.17,314.35,313.98,313.98,7930.0,312.4756,312.6546,312.2866,312.2866,7930.0
2023-07-13 14:55:00,313.9,314.0,313.78,313.98,6461.0,312.207,312.3065,312.0877,312.2866,6461.0
2023-07-13 15:00:00,313.94,314.29,313.68,314.23,6446.0,312.2468,312.5949,311.9882,312.5352,6446.0
2023-07-13 15:05:00,314.21,314.41,313.89,313.95,6859.0,312.5154,312.7143,312.1971,312.2568,6859.0
2023-07-13 15:10:00,313.97,314.07,313.7,313.99,7248.0,312.2767,312.3761,312.0081,312.2965,7248.0
2023-07-13 15:15:00,314.02,314.21,313.53,313.67,6800.0,312.3264,312.5154,311.839,311.9783,6800.0
2023-07-13 15:20:00,313.74,313.74,313.53,313.58,6212.0,312.0479,312.0479,311.839,311.8888,6212.0
2023-07-13 15:25:00,313.55,314.06,313.49,314.02,4627.0,311.8589,312.3662,311.7992,312.3264,4627.0
2023-07-13 15:30:00,313.97,314.5,313.94,314.25,8860.0,312.2767,312.8038,312.2468,312.5551,8860.0
2023-07-13 15:35:00,314.29,314.7,314.18,314.47,7335.0,312.5949,313.0027,312.4855,312.774,7335.0
2023-07-13 15:40:00,314.44,314.89,314.42,314.81,7110.0,312.7441,313.1917,312.7242,313.1121,7110.0
2023-07-13 15:45:00,314.9,314.9,314.43,314.45,6743.0,313.2016,313.2016,312.7342,312.7541,6743.0
2023-07-13 15:50:00,314.61,314.66,313.78,313.89,20786.0,312.9132,312.9629,312.0877,312.1971,20786.0
2023-07-13 15:55:00,313.89,313.89,313.21,313.49,14278.0,312.1971,312.1971,311.5208,311.7992,14278.0
2023-07-14 09:30:00,311.79,314.06,311.5,313.5,35652.0,310.1084,312.3662,309.82,311.8092,35652.0
2023-07-14 09:35:00,313.56,313.9,312.1,312.19,19075.0,311.8689,312.207,310.4167,310.5063,19075.0
2023-07-14 09:40:00,312.34,313.02,311.69,311.97,13894.0,310.6554,311.3318,310.0089,310.2874,13894.0
2023-07-14 09:45:00,311.94,312.65,311.66,312.65,10670.0,310.2576,310.9638,309.9791,310.9638,10670.0
2023-07-14 09:50:00,312.71,313.59,312.63,313.56,13043.0,311.0234,311.8987,310.9439,311.8689,13043.0
2023-07-14 09:55:00,313.59,313.59,312.78,313.05,6232.0,311.8987,311.8987,311.0931,311.3616,6232.0
2023-07-14 10:00:00,312.81,313.17,312.18,312.83,11870.0,311.1229,311.481,310.4963,311.1428,11870.0
2023-07-14 10:05:00,312.85,313.3,312.47,313.01,14572.0,311.1627,311.6103,310.7847,311.3218,14572.0
2023-07-14 10:10:00,313.01,314.2,312.98,313.9,10436.0,311.3218,312.5054,311.292,312.207,10436.0
2023-07-14 10:15:00,313.92,314.67,313.84,314.65,13078.0,312.2269,312.9729,312.1474,312.953,13078.0
2023-07-14 10:20:00,314.4,314.4,313.47,313.47,5985.0,312.7043,312.7043,311.7793,311.7793,5985.0
2023-07-14 10:25:00,313.41,313.41,312.6,312.72,9651.0,311.7197,311.7197,310.914,311.0334,9651.0
2023-07-14 10:30:00,312.72,313.18,312.42,313.04,5888.0,311.0334,311.4909,310.735,311.3517,5888.0
2023-07-14 10:35:00,313.07,313.07,312.0,312.69,9206.0,311.3815,311.3815,310.3173,311.0036,9206.0
2023-07-14 10:40:00,312.64,312.64,311.68,311.8,6045.0,310.9538,310.9538,309.999,310.1184,6045.0
2023-07-14 10:45:00,311.66,311.78,310.77,310.88,7535.0,309.9791,310.0985,309.0939,309.2033,7535.0
2023-07-14 10:50:00,310.86,311.65,310.71,311.57,5147.0,309.1834,309.9692,309.0342,309.8896,5147.0
2023-07-14 10:55:00,311.7,312.27,311.38,311.77,7723.0,310.0189,310.5858,309.7006,310.0885,7723.0
2023-07-14 11:00:00,311.77,312.33,311.55,312.01,4814.0,310.0885,310.6455,309.8697,310.3272,4814.0
2023-07-14 11:05:00,312.09,312.5,312.06,312.25,5013.0,310.4068,310.8146,310.377,310.5659,5013.0
2023-07-14 11:10:00,312.44,312.78,312.3,312.47,3900.0,310.7549,311.0931,310.6157,310.7847,3900.0
2023-07-14 11:15:00,312.48,312.9,312.48,312.78,4736.0,310.7947,311.2124,310.7947,311.0931,4736.0
2023-07-14 11:20:00,312.69,313.29,312.67,313.14,3461.0,311.0036,311.6003,310.9837,311.4511,3461.0
2023-07-14 11:25:00,313.14,313.14,312.83,313.09,2800.0,311.4511,311.4511,311.1428,311.4014,2800.0
2023-07-14 11:30:00,313.22,313.75,313.04,313.52,3447.0,311.5307,312.0578,311.3517,311.8291,3447.0
2023-07-14 11:35:00,313.74,313.96,313.66,313.9,3700.0,312.0479,312.2667,311.9683,312.207,3700.0
2023-07-14 11:40:00,313.87,313.9,313.32,313.37,5008.0,312.1772,312.207,311.6302,311.6799,5008.0
2023-07-14 11:45:00,313.43,313.65,313.36,313.55,4399.0,311.7396,311.9584,311.6699,311.8589,4399.0
2023-07-14 11:50:00,313.51,313.69,313.38,313.62,2533.0,311.8191,311.9982,311.6898,311.9285,2533.0
2023-07-14 11:55:00,313.62,313.62,313.43,313.58,3201.0,311.9285,311.9285,311.7396,311.8888,3201.0
2023-07-14 12:00:00,313.4,313.4,312.93,312.94,4520.0,311.7097,311.7097,311.2423,311.2522,4520.0
2023-07-14 12:05:00,312.87,313.01,312.53,312.9,5754.0,311.1826,311.3218,310.8444,311.2124,5754.0
2023-07-14 12:10:00,312.95,312.95,312.5,312.55,4343.0,311.2622,311.2622,310.8146,310.8643,4343.0
2023-07-14 12:15:00,312.6,312.84,312.46,312.5,2249.0,310.914,311.1527,310.7748,310.8146,2249.0
2023-07-14 12:20:00,312.48,313.09,312.01,312.01,3759.0,310.7947,311.4014,310.3272,310.3272,3759.0
2023-07-14 12:25:00,312.14,312.43,312.14,312.32,3360.0,310.4565,310.745,310.4565,310.6356,3360.0
2023-07-14 12:30:00,312.38,312.48,312.25,312.33,2879.0,310.6952,310.7947,310.5659,310.6455,2879.0
2023-07-14 12:35:00,312.49,312.58,312.18,312.18,3600.0,310.8046,310.8941,310.4963,310.4963,3600.0
2023-07-14 12:40:00,312.24,312.42,311.74,312.09,4436.0,310.556,310.735,310.0587,310.4068,4436.0
2023-07-14 12:45:00,312.3,312.3,311.5,311.92,3450.0,310.6157,310.6157,309.82,310.2377,3450.0
2023-07-14 12:50:00,312.18,312.18,311.5,311.5,2929.0,310.4963,310.4963,309.82,309.82,2929.0
2023-07-14 12:55:00,311.59,311.69,311.3,311.59,2463.0,309.9095,310.0089,309.6211,309.9095,2463.0
2023-07-14 13:00:00,311.54,312.06,311.54,312.01,39212.0,309.8598,310.377,309.8598,310.3272,39212.0
2023-07-14 13:05:00,312.03,312.18,311.82,312.18,17266.0,310.3471,310.4963,310.1382,310.4963,17266.0
2023-07-14 13:10:00,312.18,312.51,311.93,312.33,30653.0,310.4963,310.8245,310.2477,310.6455,30653.0
2023-07-14 13:15:00,312.35,312.64,312.35,312.35,8004.0,310.6654,310.9538,310.6654,310.6654,8004.0
2023-07-14 13:20:00,312.33,312.46,312.18,312.35,2300.0,310.6455,310.7748,310.4963,310.6654,2300.0
2023-07-14 13:25:00,312.23,312.79,312.13,312.52,3800.0,310.546,311.103,310.4466,310.8345,3800.0
2023-07-14 13:30:00,312.65,313.01,312.65,313.01,1600.0,310.9638,311.3218,310.9638,311.3218,1600.0
2023-07-14 13:35:00,312.95,312.96,312.66,312.78,2400.0,311.2622,311.2721,310.9737,311.0931,2400.0
2023-07-14 13:40:00,312.74,312.79,312.37,312.37,1652.0,311.0533,311.103,310.6853,310.6853,1652.0
2023-07-14 13:45:00,312.56,313.01,312.54,313.01,5616.0,310.8743,311.3218,310.8544,311.3218,5616.0
2023-07-14 13:50:00,313.0,313.12,312.01,312.01,2736.0,311.3119,311.4312,310.3272,310.3272,2736.0
2023-07-14 13:55:00,312.01,312.01,311.72,311.75,2989.0,310.3272,310.3272,310.0388,310.0686,2989.0
2023-07-14 14:00:00,311.86,312.02,311.83,311.93,2859.0,310.178,310.3372,310.1482,310.2477,2859.0
2023-07-14 14:05:00,311.97,312.1,311.63,312.0,3295.0,310.2874,310.4167,309.9493,310.3173,3295.0
2023-07-14 14:10:00,311.69,311.9,311.62,311.9,1300.0,310.0089,310.2178,309.9393,310.2178,1300.0
2023-07-14 14:15:00,311.65,311.98,311.53,311.82,2589.0,309.9692,310.2974,309.8498,310.1382,2589.0
2023-07-14 14:20:00,311.85,311.85,311.09,311.31,6567.0,310.1681,310.1681,309.4122,309.631,6567.0
2023-07-14 14:25:00,311.24,311.25,310.9,310.91,5848.0,309.5614,309.5713,309.2232,309.2332,5848.0
2023-07-14 14:30:00,310.85,310.85,310.24,310.24,5279.0,309.1735,309.1735,308.5668,308.5668,5279.0
2023-07-14 14:35:00,310.14,310.63,309.87,310.27,6813.0,308.4673,308.9547,308.1988,308.5966,6813.0
2023-07-14 14:40:00,310.13,310.29,309.7,309.71,8228.0,308.4574,308.6165,308.0297,308.0396,8228.0
2023-07-14 14:45:00,309.77,310.18,309.66,310.17,6019.0,308.0993,308.5071,307.9899,308.4971,6019.0
2023-07-14 14:50:00,310.17,310.66,310.07,310.46,3581.0,308.4971,308.9845,308.3977,308.7856,3581.0
2023-07-14 14:55:00,310.4,310.57,309.66,309.73,4700.0,308.7259,308.895,307.9899,308.0595,4700.0
2023-07-14 15:00:00,309.57,309.57,308.99,308.99,8488.0,307.9004,307.9004,307.3235,307.3235,8488.0
2023-07-14 15:05:00,308.8,308.81,308.34,308.76,7308.0,307.1345,307.1445,306.677,307.0948,7308.0
2023-07-14 15:10:00,308.71,308.71,307.37,307.92,16477.0,307.045,307.045,305.7122,306.2593,16477.0
2023-07-14 15:15:00,308.14,309.23,308.07,308.88,11433.0,306.4781,307.5622,306.4085,307.2141,11433.0
2023-07-14 15:20:00,308.94,309.1,308.51,308.71,10560.0,307.2738,307.4329,306.8461,307.045,10560.0
2023-07-14 15:25:00,308.63,308.63,308.15,308.36,9346.0,306.9655,306.9655,306.488,306.6969,9346.0
2023-07-14 15:30:00,308.27,308.56,307.91,308.06,12846.0,306.6074,306.8958,306.2493,306.3985,12846.0
2023-07-14 15:35:00,308.23,308.5,308.01,308.44,11871.0,306.5676,306.8362,306.3488,306.7765,11871.0
2023-07-14 15:40:00,308.48,308.5,308.12,308.38,13016.0,306.8163,306.8362,306.4582,306.7168,13016.0
2023-07-14 15:45:00,308.49,308.74,308.21,308.23,8289.0,306.8262,307.0749,306.5477,306.5676,8289.0
2023-07-14 15:50:00,308.23,308.8,308.01,308.39,21434.0,306.5676,307.1345,306.3488,306.7267,21434.0
2023-07-14 15:55:00,308.49,309.1,308.38,308.81,12241.0,306.8262,307.4329,306.7168,307.1445,12241.0
2023-07-17 09:30:00,307.54,310.05,306.71,309.27,35077.0,305.8813,308.3778,305.0558,307.602,35077.0
2023-07-17 09:35:00,309.31,309.97,308.75,309.1,26273.0,307.6418,308.2982,307.0848,307.4329,26273.0
2023-07-17 09:40:00,308.97,309.04,305.72,306.14,31004.0,307.3036,307.3732,304.0711,304.4889,31004.0
2023-07-17 09:45:00,306.32,306.81,304.82,306.0,31447.0,304.6679,305.1553,303.176,304.3496,31447.0
2023-07-17 09:50:00,305.98,306.84,305.24,305.36,17070.0,304.3297,305.1851,303.5937,303.7131,17070.0
2023-07-17 09:55:00,305.1,306.58,304.94,306.42,13995.0,303.4545,304.9265,303.2954,304.7674,13995.0
2023-07-17 10:00:00,306.52,307.52,305.5,306.53,19736.0,304.8668,305.8614,303.8523,304.8768,19736.0
2023-07-17 10:05:00,306.44,307.09,305.97,306.85,15594.0,304.7873,305.4338,304.3198,305.1951,15594.0
2023-07-17 10:10:00,306.62,306.81,305.36,305.5,15644.0,304.9663,305.1553,303.7131,303.8523,15644.0
2023-07-17 10:15:00,305.36,306.05,305.01,305.28,23706.0,303.7131,304.3994,303.365,303.6335,23706.0
2023-07-17 10:20:00,305.24,305.74,305.0,305.33,20867.0,303.5937,304.091,303.355,303.6833,20867.0
2023-07-17 10:25:00,305.35,306.2,305.35,306.0,19204.0,303.7031,304.5486,303.7031,304.3496,19204.0
2023-07-17 10:30:00,305.96,306.66,305.93,306.6,11122.0,304.3099,305.0061,304.28,304.9464,11122.0
2023-07-17 10:35:00,306.53,307.21,305.76,305.78,14518.0,304.8768,305.5531,304.1109,304.1308,14518.0
2023-07-17 10:40:00,305.76,305.76,305.0,305.28,15056.0,304.1109,304.1109,303.355,303.6335,15056.0
2023-07-17 10:45:00,305.19,305.49,304.9,305.31,10241.0,303.544,303.8424,303.2556,303.6634,10241.0
2023-07-17 10:50:00,305.3,306.11,305.2,306.1,9132.0,303.6534,304.459,303.554,304.4491,9132.0
2023-07-17 10:55:00,305.99,306.13,305.4,305.71,6440.0,304.3397,304.4789,303.7529,304.0612,6440.0
2023-07-17 11:00:00,305.74,306.26,305.64,306.26,6276.0,304.091,304.6082,303.9916,304.6082,6276.0
2023-07-17 11:05:00,306.28,306.59,306.1,306.35,7238.0,304.6281,304.9365,304.4491,304.6977,7238.0
2023-07-17 11:10:00,306.33,306.77,305.65,306.77,8900.0,304.6779,305.1155,304.0015,305.1155,8900.0
2023-07-17 11:15:00,306.72,306.72,305.8,305.8,4747.0,305.0658,305.0658,304.1507,304.1507,4747.0
2023-07-17 11:20:00,305.74,305.74,305.25,305.5,7514.0,304.091,304.091,303.6037,303.8523,7514.0
2023-07-17 11:25:00,305.65,306.19,305.5,306.06,3020.0,304.0015,304.5386,303.8523,304.4093,3020.0
2023-07-17 11:30:00,306.31,307.12,306.25,307.12,4449.0,304.658,305.4636,304.5983,305.4636,4449.0
2023-07-17 11:35:00,307.08,307.33,306.83,307.24,3819.0,305.4238,305.6725,305.1752,305.5829,3819.0
2023-07-17 11:40:00,307.04,307.44,306.92,307.28,3353.0,305.384,305.7819,305.2647,305.6227,3353.0
2023-07-17 11:45:00,307.22,307.55,306.97,307.42,4289.0,305.5631,305.8913,305.3144,305.762,4289.0
2023-07-17 11:50:00,307.42,308.0,307.37,307.83,4642.0,305.762,306.3389,305.7122,306.1698,4642.0
2023-07-17 11:55:00,307.59,308.3,307.59,308.15,3297.0,305.9311,306.6372,305.9311,306.488,3297.0
2023-07-17 12:00:00,308.2,308.45,308.07,308.43,2817.0,306.5378,306.7864,306.4085,306.7665,2817.0
2023-07-17 12:05:00,308.37,309.65,308.37,309.09,8290.0,306.7069,307.98,306.7069,307.423,8290.0
2023-07-17 12:10:00,309.08,309.16,308.51,308.73,8871.0,307.413,307.4926,306.8461,307.0649,8871.0
2023-07-17 12:15:00,308.75,308.75,308.23,308.44,3403.0,307.0848,307.0848,306.5676,306.7765,3403.0
2023-07-17 12:20:00,308.43,308.45,307.99,308.31,5290.0,306.7665,306.7864,306.3289,306.6472,5290.0
2023-07-17 12:25:00,308.32,308.51,307.78,308.0,4424.0,306.6571,306.8461,306.12,306.3389,4424.0
2023-07-17 12:30:00,308.16,308.5,308.13,308.47,2220.0,306.498,306.8362,306.4681,306.8063,2220.0
2023-07-17 12:35:00,308.5,309.25,308.36,309.25,5623.0,306.8362,307.5821,306.6969,307.5821,5623.0
2023-07-17 12:40:00,309.25,309.34,308.83,308.99,3078.0,307.5821,307.6716,307.1644,307.3235,3078.0
2023-07-17 12:45:00,308.84,309.19,308.77,309.14,4110.0,307.1743,307.5224,307.1047,307.4727,4110.0
2023-07-17 12:50:00,309.12,309.39,309.01,309.08,2792.0,307.4528,307.7214,307.3434,307.413,2792.0
2023-07-17 12:55:00,309.13,309.43,309.05,309.36,3600.0,307.4628,307.7611,307.3832,307.6915,3600.0
2023-07-17 13:00:00,309.38,309.71,309.38,309.71,4440.0,307.7114,308.0396,307.7114,308.0396,4440.0
2023-07-17 13:05:00,309.72,309.72,309.29,309.43,3553.0,308.0496,308.0496,307.6219,307.7611,3553.0
2023-07-17 13:10:00,309.41,309.8,309.41,309.55,2951.0,307.7412,308.1291,307.7412,307.8805,2951.0
2023-07-17 13:15:00,309.56,309.89,309.37,309.47,5813.0,307.8904,308.2187,307.7015,307.8009,5813.0
2023-07-17 13:20:00,309.41,309.62,308.76,308.76,3339.0,307.7412,307.9501,307.0948,307.0948,3339.0
2023-07-17 13:25:00,308.67,308.89,308.57,308.89,1720.0,307.0052,307.224,306.9058,307.224,1720.0
2023-07-17 13:30:00,308.99,309.25,308.72,308.72,2024.0,307.3235,307.5821,307.055,307.055,2024.0
2023-07-17 13:35:00,308.6,308.84,308.58,308.58,2001.0,306.9356,307.1743,306.9157,306.9157,2001.0
2023-07-17 13:40:00,308.5,309.22,308.5,309.22,2577.0,306.8362,307.5523,306.8362,307.5523,2577.0
2023-07-17 13:45:00,309.4,310.01,309.29,309.91,6112.0,307.7313,308.338,307.6219,308.2385,6112.0
2023-07-17 13:50:00,310.0,310.0,309.2,309.38,3665.0,308.3281,308.3281,307.5324,307.7114,3665.0
2023-07-17 13:55:00,309.25,309.88,309.25,309.8,3537.0,307.5821,308.2087,307.5821,308.1291,3537.0
2023-07-17 14:00:00,309.67,310.01,309.64,309.64,5418.0,307.9998,308.338,307.97,307.97,5418.0
2023-07-17 14:05:00,309.77,310.75,309.65,310.52,9737.0,308.0993,309.074,307.98,308.8453,9737.0
2023-07-17 14:10:00,310.55,310.79,310.25,310.35,4199.0,308.8751,309.1138,308.5767,308.6762,4199.0
2023-07-17 14:15:00,310.48,310.64,310.32,310.64,4764.0,308.8055,308.9646,308.6463,308.9646,4764.0
2023-07-17 14:20:00,310.5,310.56,310.21,310.53,5008.0,308.8254,308.885,308.5369,308.8552,5008.0
2023-07-17 14:25:00,310.58,310.6,310.09,310.52,5077.0,308.9049,308.9248,308.4176,308.8453,5077.0
2023-07-17 14:30:00,310.53,310.54,310.29,310.37,2600.0,308.8552,308.8652,308.6165,308.6961,2600.0
2023-07-17 14:35:00,310.41,310.49,309.81,309.89,3106.0,308.7359,308.8154,308.1391,308.2187,3106.0
2023-07-17 14:40:00,309.89,310.36,309.89,310.24,7079.0,308.2187,308.6861,308.2187,308.5668,7079.0
2023-07-17 14:45:00,310.13,310.31,310.0,310.08,5862.0,308.4574,308.6364,308.3281,308.4076,5862.0
2023-07-17 14:50:00,310.0,310.32,310.0,310.32,3000.0,308.3281,308.6463,308.3281,308.6463,3000.0
2023-07-17 14:55:00,310.35,310.65,310.22,310.32,3191.0,308.6762,308.9746,308.5469,308.6463,3191.0
2023-07-17 15:00:00,310.34,310.8,310.25,310.8,3000.0,308.6662,309.1237,308.5767,309.1237,3000.0
2023-07-17 15:05:00,310.88,310.93,310.46,310.49,3609.0,309.2033,309.253,308.7856,308.8154,3609.0
2023-07-17 15:10:00,310.6,310.71,310.14,310.22,8453.0,308.9248,309.0342,308.4673,308.5469,8453.0
2023-07-17 15:15:00,310.41,311.02,310.17,310.88,6808.0,308.7359,309.3426,308.4971,309.2033,6808.0
2023-07-17 15:20:00,310.86,310.98,310.48,310.61,3625.0,309.1834,309.3028,308.8055,308.9348,3625.0
2023-07-17 15:25:00,310.77,310.86,310.59,310.65,2803.0,309.0939,309.1834,308.9149,308.9746,2803.0
2023-07-17 15:30:00,310.58,310.8,310.51,310.7,3578.0,308.9049,309.1237,308.8353,309.0243,3578.0
2023-07-17 15:35:00,310.66,311.15,310.41,310.99,6184.0,308.9845,309.4719,308.7359,309.3127,6184.0
2023-07-17 15:40:00,311.07,311.07,310.74,310.83,3463.0,309.3923,309.3923,309.0641,309.1536,3463.0
2023-07-17 15:45:00,310.97,311.3,310.76,310.89,6132.0,309.2928,309.6211,309.084,309.2133,6132.0
2023-07-17 15:50:00,310.85,311.68,310.54,311.41,16174.0,309.1735,309.999,308.8652,309.7305,16174.0
2023-07-17 15:55:00,311.08,311.1,310.33,310.6,22438.0,309.4022,309.4221,308.6563,308.9248,22438.0
2023-07-18 09:30:00,310.62,311.72,308.77,308.95,10959.0,308.9447,310.0388,307.1047,307.2837,10959.0
2023-07-18 09:35:00,308.94,310.1,308.38,310.1,11271.0,307.2738,308.4275,306.7168,308.4275,11271.0
2023-07-18 09:40:00,309.99,310.63,308.36,308.36,11264.0,308.3181,308.9547,306.6969,306.6969,11264.0
2023-07-18 09:45:00,308.62,309.5,308.62,308.89,3600.0,306.9555,307.8308,306.9555,307.224,3600.0
2023-07-18 09:50:00,308.97,309.1,307.67,309.1,22771.0,307.3036,307.4329,306.0106,307.4329,22771.0
2023-07-18 09:55:00,308.95,309.06,308.4,308.89,5437.0,307.2837,307.3931,306.7367,307.224,5437.0
2023-07-18 10:00:00,309.21,309.21,308.3,308.67,12254.0,307.5423,307.5423,306.6372,307.0052,12254.0
2023-07-18 10:05:00,309.1,309.42,308.78,309.01,14596.0,307.4329,307.7512,307.1146,307.3434,14596.0
2023-07-18 10:10:00,308.98,309.22,308.8,309.0,3391.0,307.3136,307.5523,307.1345,307.3335,3391.0
2023-07-18 10:15:00,309.11,309.55,309.06,309.49,3174.0,307.4429,307.8805,307.3931,307.8208,3174.0
2023-07-18 10:20:00,309.53,309.53,309.0,309.21,4262.0,307.8606,307.8606,307.3335,307.5423,4262.0
2023-07-18 10:25:00,309.24,309.94,309.14,309.94,8632.0,307.5722,308.2684,307.4727,308.2684,8632.0
2023-07-18 10:30:00,309.84,310.13,309.52,310.12,10760.0,308.1689,308.4574,307.8507,308.4474,10760.0
2023-07-18 10:35:00,310.19,310.34,309.72,310.15,5064.0,308.517,308.6662,308.0496,308.4773,5064.0
2023-07-18 10:40:00,310.18,310.93,310.18,310.78,7815.0,308.5071,309.253,308.5071,309.1039,7815.0
2023-07-18 10:45:00,310.77,311.23,310.48,310.73,5411.0,309.0939,309.5514,308.8055,309.0541,5411.0
2023-07-18 10:50:00,310.73,310.73,309.9,310.06,4394.0,309.0541,309.0541,308.2286,308.3877,4394.0
2023-07-18 10:55:00,310.0,310.78,309.94,310.55,3808.0,308.3281,309.1039,308.2684,308.8751,3808.0
2023-07-18 11:00:00,310.48,311.0,310.25,310.91,6302.0,308.8055,309.3227,308.5767,309.2332,6302.0
2023-07-18 11:05:00,310.71,310.77,310.12,310.36,4460.0,309.0342,309.0939,308.4474,308.6861,4460.0
2023-07-18 11:10:00,310.46,310.84,310.38,310.53,3922.0,308.7856,309.1635,308.706,308.8552,3922.0
2023-07-18 11:15:00,310.73,310.73,310.35,310.52,3001.0,309.0541,309.0541,308.6762,308.8453,3001.0
2023-07-18 11:20:00,310.57,310.88,310.46,310.46,4652.0,308.895,309.2033,308.7856,308.7856,4652.0
2023-07-18 11:25:00,310.42,310.82,310.02,310.05,6127.0,308.7458,309.1436,308.348,308.3778,6127.0
2023-07-18 11:30:00,310.05,310.05,308.71,308.71,9057.0,308.3778,308.3778,307.045,307.045,9057.0
2023-07-18 11:35:00,308.71,309.2,308.7,309.18,4509.0,307.045,307.5324,307.0351,307.5125,4509.0
2023-07-18 11:40:00,309.03,309.45,308.84,309.35,3417.0,307.3633,307.781,307.1743,307.6816,3417.0
2023-07-18 11:45:00,309.25,312.03,309.22,310.39,32089.0,307.5821,310.3471,307.5523,308.716,32089.0
2023-07-18 11:50:00,310.3,310.3,309.07,310.18,18485.0,308.6264,308.6264,307.4031,308.5071,18485.0
2023-07-18 11:55:00,310.21,310.33,309.4,310.16,9067.0,308.5369,308.6563,307.7313,308.4872,9067.0
2023-07-18 12:00:00,310.09,310.68,309.7,310.15,10096.0,308.4176,309.0044,308.0297,308.4773,10096.0
2023-07-18 12:05:00,310.26,310.79,310.01,310.53,7174.0,308.5867,309.1138,308.338,308.8552,7174.0
2023-07-18 12:10:00,310.45,310.45,309.68,310.04,5425.0,308.7756,308.7756,308.0098,308.3678,5425.0
2023-07-18 12:15:00,310.13,310.29,309.87,310.16,2742.0,308.4574,308.6165,308.1988,308.4872,2742.0
2023-07-18 12:20:00,310.19,310.27,309.78,309.78,3642.0,308.517,308.5966,308.1092,308.1092,3642.0
2023-07-18 12:25:00,309.93,310.75,309.93,310.75,5080.0,308.2584,309.074,308.2584,309.074,5080.0
2023-07-18 12:30:00,310.81,310.81,310.2,310.2,4700.0,309.1337,309.1337,308.527,308.527,4700.0
2023-07-18 12:35:00,310.1,310.4,309.91,310.19,5796.0,308.4275,308.7259,308.2385,308.517,5796.0
2023-07-18 12:40:00,310.44,310.48,310.22,310.37,2643.0,308.7657,308.8055,308.5469,308.6961,2643.0
2023-07-18 12:45:00,310.36,310.36,309.95,310.19,3474.0,308.6861,308.6861,308.2783,308.517,3474.0
2023-07-18 12:50:00,310.07,310.2,309.9,309.96,2850.0,308.3977,308.527,308.2286,308.2883,2850.0
2023-07-18 12:55:00,310.04,310.16,309.8,310.07,3995.0,308.3678,308.4872,308.1291,308.3977,3995.0
2023-07-18 13:00:00,310.24,310.64,310.24,310.42,4172.0,308.5668,308.9646,308.5668,308.7458,4172.0
2023-07-18 13:05:00,310.25,310.55,310.25,310.44,3004.0,308.5767,308.8751,308.5767,308.7657,3004.0
2023-07-18 13:10:00,310.37,311.66,310.36,311.66,4727.0,308.6961,309.9791,308.6861,309.9791,4727.0
2023-07-18 13:15:00,311.69,314.15,311.69,312.97,16217.0,310.0089,312.4557,310.0089,311.282,16217.0
2023-07-18 13:20:00,313.2,313.35,312.1,312.49,8326.0,311.5108,311.66,310.4167,310.8046,8326.0
2023-07-18 13:25:00,312.59,312.96,312.59,312.76,2700.0,310.9041,311.2721,310.9041,311.0732,2700.0
2023-07-18 13:30:00,312.87,313.41,312.82,312.84,4420.0,311.1826,311.7197,311.1329,311.1527,4420.0
2023-07-18 13:35:00,312.7,313.16,312.4,313.16,3200.0,311.0135,311.471,310.7151,311.471,3200.0
2023-07-18 13:40:00,312.94,313.07,312.57,312.6,3100.0,311.2522,311.3815,310.8842,310.914,3100.0
2023-07-18 13:45:00,312.52,312.88,312.52,312.63,1700.0,310.8345,311.1925,310.8345,310.9439,1700.0
2023-07-18 13:50:00,312.64,312.9,312.23,312.88,3878.0,310.9538,311.2124,310.546,311.1925,3878.0
2023-07-18 13:55:00,312.75,312.75,311.87,312.27,2589.0,311.0632,311.0632,310.188,310.5858,2589.0
2023-07-18 14:00:00,312.32,312.51,312.03,312.16,1811.0,310.6356,310.8245,310.3471,310.4764,1811.0
2023-07-18 14:05:00,312.4,312.79,312.36,312.62,3048.0,310.7151,311.103,310.6753,310.9339,3048.0
2023-07-18 14:10:00,312.6,312.66,312.15,312.44,4708.0,310.914,310.9737,310.4665,310.7549,4708.0
2023-07-18 14:15:00,312.71,312.71,312.19,312.32,3568.0,311.0234,311.0234,310.5063,310.6356,3568.0
2023-07-18 14:20:00,312.2,313.0,312.15,312.79,5481.0,310.5162,311.3119,310.4665,311.103,5481.0
2023-07-18 14:25:00,312.77,313.1,312.57,313.1,3560.0,311.0831,311.4113,310.8842,311.4113,3560.0
2023-07-18 14:30:00,313.15,313.27,312.95,312.98,4227.0,311.4611,311.5804,311.2622,311.292,4227.0
2023-07-18 14:35:00,312.73,312.76,312.35,312.55,1700.0,311.0433,311.0732,310.6654,310.8643,1700.0
2023-07-18 14:40:00,312.63,312.83,312.44,312.78,3853.0,310.9439,311.1428,310.7549,311.0931,3853.0
2023-07-18 14:45:00,312.64,312.78,312.5,312.64,3494.0,310.9538,311.0931,310.8146,310.9538,3494.0
2023-07-18 14:50:00,312.63,312.74,312.52,312.71,3199.0,310.9439,311.0533,310.8345,311.0234,3199.0
2023-07-18 14:55:00,312.69,312.85,312.47,312.62,2794.0,311.0036,311.1627,310.7847,310.9339,2794.0
2023-07-18 15:00:00,312.6,312.63,312.41,312.47,2570.0,310.914,310.9439,310.7251,310.7847,2570.0
2023-07-18 15:05:00,312.51,312.62,312.2,312.2,5450.0,310.8245,310.9339,310.5162,310.5162,5450.0
2023-07-18 15:10:00,312.21,312.29,311.86,312.19,5811.0,310.5261,310.6057,310.178,310.5063,5811.0
2023-07-18 15:15:00,312.34,312.46,311.99,312.04,2835.0,310.6554,310.7748,310.3073,310.3571,2835.0
2023-07-18 15:20:00,312.02,312.02,311.53,311.75,5949.0,310.3372,310.3372,309.8498,310.0686,5949.0
2023-07-18 15:25:00,311.75,311.96,311.66,311.91,2150.0,310.0686,310.2775,309.9791,310.2278,2150.0
2023-07-18 15:30:00,311.98,312.09,311.85,312.0,1900.0,310.2974,310.4068,310.1681,310.3173,1900.0
2023-07-18 15:35:00,311.9,311.99,311.37,311.43,3207.0,310.2178,310.3073,309.6907,309.7504,3207.0
2023-07-18 15:40:00,311.45,311.55,311.15,311.22,4050.0,309.7702,309.8697,309.4719,309.5415,4050.0
2023-07-18 15:45:00,311.32,312.2,311.12,311.88,8491.0,309.6409,310.5162,309.442,310.1979,8491.0
2023-07-18 15:50:00,312.06,312.08,311.48,312.0,14804.0,310.377,310.3968,309.8001,310.3173,14804.0
2023-07-18 15:55:00,312.0,312.15,311.78,312.04,16581.0,310.3173,310.4665,310.0985,310.3571,16581.0
2023-07-19 09:30:00,312.85,313.02,310.68,310.94,14996.0,311.1627,311.3318,309.0044,309.263,14996.0
2023-07-19 09:35:00,311.16,312.74,311.16,312.25,6995.0,309.4818,311.0533,309.4818,310.5659,6995.0
2023-07-19 09:40:00,312.39,313.54,312.39,313.31,13545.0,310.7052,311.849,310.7052,311.6202,13545.0
2023-07-19 09:45:00,313.27,313.66,312.9,313.12,6776.0,311.5804,311.9683,311.2124,311.4312,6776.0
2023-07-19 09:50:00,313.02,313.26,312.68,312.97,7175.0,311.3318,311.5705,310.9936,311.282,7175.0
2023-07-19 09:55:00,312.94,314.1,312.82,313.92,17261.0,311.2522,312.406,311.1329,312.2269,17261.0
2023-07-19 10:00:00,314.08,314.34,313.75,313.77,12254.0,312.3861,312.6447,312.0578,312.0777,12254.0
2023-07-19 10:05:00,314.01,314.47,314.0,314.35,7831.0,312.3164,312.774,312.3065,312.6546,7831.0
2023-07-19 10:10:00,314.25,314.73,313.99,313.99,6220.0,312.5551,313.0326,312.2965,312.2965,6220.0
2023-07-19 10:15:00,313.98,314.1,313.87,314.06,6132.0,312.2866,312.406,312.1772,312.3662,6132.0
2023-07-19 10:20:00,314.05,314.54,313.82,313.82,2874.0,312.3562,312.8436,312.1275,312.1275,2874.0
2023-07-19 10:25:00,313.77,313.87,312.9,312.96,6224.0,312.0777,312.1772,311.2124,311.2721,6224.0
2023-07-19 10:30:00,312.8,313.27,312.72,313.26,7783.0,311.113,311.5804,311.0334,311.5705,7783.0
2023-07-19 10:35:00,313.48,313.95,313.46,313.9,1409.0,311.7893,312.2568,311.7694,312.207,1409.0
2023-07-19 10:40:00,313.98,314.35,313.96,314.3,2204.0,312.2866,312.6546,312.2667,312.6049,2204.0
2023-07-19 10:45:00,314.45,314.66,314.21,314.64,5791.0,312.7541,312.9629,312.5154,312.943,5791.0
2023-07-19 10:50:00,314.68,316.59,314.54,315.07,28327.0,312.9828,314.8825,312.8436,313.3707,28327.0
2023-07-19 10:55:00,315.11,315.36,314.66,314.86,20263.0,313.4105,313.6592,312.9629,313.1619,20263.0
2023-07-19 11:00:00,314.89,314.89,313.89,314.49,3753.0,313.1917,313.1917,312.1971,312.7938,3753.0
2023-07-19 11:05:00,314.67,314.93,314.5,314.88,2899.0,312.9729,313.2315,312.8038,313.1817,2899.0
2023-07-19 11:10:00,314.85,315.79,314.82,315.79,6926.0,313.1519,314.0868,313.1221,314.0868,6926.0
2023-07-19 11:15:00,315.82,316.64,315.78,316.59,14146.0,314.1167,314.9323,314.0769,314.8825,14146.0
2023-07-19 11:20:00,316.36,317.44,316.36,317.44,10508.0,314.6538,315.7279,314.6538,315.7279,10508.0
2023-07-19 11:25:00,317.41,318.1,317.34,317.5,11083.0,315.6981,316.3844,315.6285,315.7876,11083.0
2023-07-19 11:30:00,317.51,317.88,317.08,317.45,7275.0,315.7976,316.1656,315.3699,315.7379,7275.0
2023-07-19 11:35:00,317.59,317.67,317.05,317.41,4848.0,315.8771,315.9567,315.34,315.6981,4848.0
2023-07-19 11:40:00,317.5,317.75,317.1,317.1,6922.0,315.7876,316.0363,315.3898,315.3898,6922.0
2023-07-19 11:45:00,317.06,318.05,317.04,317.72,3855.0,315.35,316.3346,315.3301,316.0064,3855.0
2023-07-19 11:50:00,317.85,318.66,317.77,318.62,8894.0,316.1357,316.9414,316.0562,316.9016,8894.0
2023-07-19 11:55:00,318.59,318.59,317.5,317.58,3146.0,316.8717,316.8717,315.7876,315.8672,3146.0
2023-07-19 12:00:00,317.53,318.0,317.19,317.19,4239.0,315.8175,316.2849,315.4793,315.4793,4239.0
2023-07-19 12:05:00,316.57,317.09,316.13,316.87,7837.0,314.8626,315.3798,314.425,315.161,7837.0
2023-07-19 12:10:00,317.05,317.47,316.68,316.83,4159.0,315.34,315.7578,314.972,315.1212,4159.0
2023-07-19 12:15:00,316.92,316.92,315.88,315.88,4630.0,315.2107,315.2107,314.1764,314.1764,4630.0
2023-07-19 12:20:00,315.88,316.03,315.11,315.11,6180.0,314.1764,314.3255,313.4105,313.4105,6180.0
2023-07-19 12:25:00,315.01,315.54,314.58,315.1,2601.0,313.311,313.8382,312.8834,313.4006,2601.0
2023-07-19 12:30:00,314.83,315.54,314.56,315.4,2666.0,313.132,313.8382,312.8635,313.6989,2666.0
2023-07-19 12:35:00,315.46,315.7,314.97,315.1,2863.0,313.7586,313.9973,313.2713,313.4006,2863.0
2023-07-19 12:40:00,315.0,315.74,314.92,315.68,3932.0,313.3011,314.0371,313.2215,313.9774,3932.0
2023-07-19 12:45:00,315.7,316.36,315.67,315.91,9579.0,313.9973,314.6538,313.9675,314.2062,9579.0
2023-07-19 12:50:00,316.02,316.85,315.9,316.76,4500.0,314.3156,315.1411,314.1962,315.0516,4500.0
2023-07-19 12:55:00,316.62,316.63,316.02,316.63,3071.0,314.9124,314.9223,314.3156,314.9223,3071.0
2023-07-19 13:00:00,316.53,317.0,316.45,316.49,4088.0,314.8228,315.2903,314.7433,314.7831,4088.0
2023-07-19 13:05:00,316.52,316.62,314.8,315.15,6360.0,314.8129,314.9124,313.1022,313.4503,6360.0
2023-07-19 13:10:00,315.13,315.3,314.91,315.07,3466.0,313.4304,313.5995,313.2116,313.3707,3466.0
2023-07-19 13:15:00,314.75,314.8,314.17,314.2,3940.0,313.0524,313.1022,312.4756,312.5054,3940.0
2023-07-19 13:20:00,314.33,314.66,314.15,314.51,1927.0,312.6347,312.9629,312.4557,312.8137,1927.0
2023-07-19 13:25:00,314.16,314.31,314.0,314.04,1239.0,312.4656,312.6148,312.3065,312.3463,1239.0
2023-07-19 13:30:00,313.86,314.07,313.51,313.51,3294.0,312.1672,312.3761,311.8191,311.8191,3294.0
2023-07-19 13:35:00,313.31,313.78,313.3,313.78,4786.0,311.6202,312.0877,311.6103,312.0877,4786.0
2023-07-19 13:40:00,313.67,314.39,313.63,314.39,3616.0,311.9783,312.6944,311.9385,312.6944,3616.0
2023-07-19 13:45:00,314.26,314.49,314.15,314.36,3679.0,312.5651,312.7938,312.4557,312.6645,3679.0
2023-07-19 13:50:00,314.3,314.64,314.02,314.58,2501.0,312.6049,312.943,312.3264,312.8834,2501.0
2023-07-19 13:55:00,314.42,314.65,313.92,314.04,5383.0,312.7242,312.953,312.2269,312.3463,5383.0
2023-07-19 14:00:00,313.98,314.07,313.78,313.78,2157.0,312.2866,312.3761,312.0877,312.0877,2157.0
2023-07-19 14:05:00,313.82,313.98,313.24,313.25,4912.0,312.1275,312.2866,311.5506,311.5605,4912.0
2023-07-19 14:10:00,313.25,313.46,312.99,313.23,4322.0,311.5605,311.7694,311.3019,311.5406,4322.0
2023-07-19 14:15:00,313.22,313.49,312.99,313.27,1300.0,311.5307,311.7992,311.3019,311.5804,1300.0
2023-07-19 14:20:00,313.27,313.75,313.27,313.73,7385.0,311.5804,312.0578,311.5804,312.0379,7385.0
2023-07-19 14:25:00,313.87,313.92,313.14,313.18,3174.0,312.1772,312.2269,311.4511,311.4909,3174.0
2023-07-19 14:30:00,313.14,313.64,313.14,313.53,2310.0,311.4511,311.9484,311.4511,311.839,2310.0
2023-07-19 14:35:00,313.42,313.71,313.4,313.64,1300.0,311.7296,312.0181,311.7097,311.9484,1300.0
2023-07-19 14:40:00,313.98,314.35,313.88,314.15,2300.0,312.2866,312.6546,312.1871,312.4557,2300.0
2023-07-19 14:45:00,314.23,314.38,314.09,314.16,1551.0,312.5352,312.6844,312.396,312.4656,1551.0
2023-07-19 14:50:00,314.26,314.47,314.0,314.1,1077.0,312.5651,312.774,312.3065,312.406,1077.0
2023-07-19 14:55:00,313.88,314.07,313.64,314.07,700.0,312.1871,312.3761,311.9484,312.3761,700.0
2023-07-19 15:00:00,314.6,314.84,314.6,314.78,700.0,312.9033,313.142,312.9033,313.0823,700.0
2023-07-19 15:05:00,315.19,315.5,315.16,315.5,2556.0,313.4901,313.7984,313.4602,313.7984,2556.0
2023-07-19 15:10:00,315.5,315.85,315.5,315.68,2803.0,313.7984,314.1465,313.7984,313.9774,2803.0
2023-07-19 15:15:00,315.67,315.77,315.58,315.58,1187.0,313.9675,314.0669,313.878,313.878,1187.0
2023-07-19 15:20:00,315.53,316.0,315.4,315.91,5332.0,313.8282,314.2957,313.6989,314.2062,5332.0
2023-07-19 15:25:00,315.86,315.86,315.49,315.59,1850.0,314.1565,314.1565,313.7885,313.8879,1850.0
2023-07-19 15:30:00,315.53,315.76,315.43,315.43,3646.0,313.8282,314.057,313.7288,313.7288,3646.0
2023-07-19 15:35:00,315.45,315.78,315.23,315.61,3059.0,313.7487,314.0769,313.5299,313.9078,3059.0
2023-07-19 15:40:00,315.62,315.81,315.23,315.27,3820.0,313.9178,314.1067,313.5299,313.5696,3820.0
2023-07-19 15:45:00,315.17,315.4,315.05,315.34,4642.0,313.4702,313.6989,313.3508,313.6393,4642.0
2023-07-19 15:50:00,315.41,316.11,314.97,316.11,14088.0,313.7089,314.4051,313.2713,314.4051,14088.0
2023-07-19 15:55:00,316.14,316.31,315.84,316.26,12025.0,314.4349,314.604,314.1366,314.5543,12025.0
2023-07-20 09:30:00,313.5,315.12,313.27,313.88,21548.0,311.8092,313.4204,311.5804,312.1871,21548.0
2023-07-20 09:35:00,313.93,314.67,313.58,314.05,12363.0,312.2369,312.9729,311.8888,312.3562,12363.0
2023-07-20 09:40:00,313.97,315.42,313.94,315.18,10451.0,312.2767,313.7188,312.2468,313.4801,10451.0
2023-07-20 09:45:00,314.82,315.1,313.88,313.95,16515.0,313.1221,313.4006,312.1871,312.2568,16515.0
2023-07-20 09:50:00,313.91,314.31,313.61,313.7,10577.0,312.217,312.6148,311.9186,312.0081,10577.0
2023-07-20 09:55:00,313.65,314.13,313.24,313.44,10331.0,311.9584,312.4358,311.5506,311.7495,10331.0
2023-07-20 10:00:00,313.48,313.58,312.76,312.87,10937.0,311.7893,311.8888,311.0732,311.1826,10937.0
2023-07-20 10:05:00,312.77,312.77,312.25,312.25,14083.0,311.0831,311.0831,310.5659,310.5659,14083.0
2023-07-20 10:10:00,312.32,312.44,311.7,311.92,10990.0,310.6356,310.7549,310.0189,310.2377,10990.0
2023-07-20 10:15:00,311.97,312.18,310.81,310.83,8495.0,310.2874,310.4963,309.1337,309.1536,8495.0
2023-07-20 10:20:00,310.89,311.0,309.96,310.32,9922.0,309.2133,309.3227,308.2883,308.6463,9922.0
2023-07-20 10:25:00,310.49,310.75,309.6,309.83,7175.0,308.8154,309.074,307.9302,308.159,7175.0
2023-07-20 10:30:00,309.72,309.72,307.48,307.73,15774.0,308.0496,308.0496,305.8217,306.0703,15774.0
2023-07-20 10:35:00,307.78,307.87,306.29,306.56,11780.0,306.12,306.2096,304.6381,304.9066,11780.0
2023-07-20 10:40:00,306.63,307.93,306.57,307.84,16801.0,304.9762,306.2692,304.9166,306.1797,16801.0
2023-07-20 10:45:00,307.75,307.79,306.97,307.32,9115.0,306.0902,306.13,305.3144,305.6625,9115.0
2023-07-20 10:50:00,307.17,307.17,306.33,306.95,12148.0,305.5133,305.5133,304.6779,305.2945,12148.0
2023-07-20 10:55:00,306.95,307.1,306.38,306.69,11438.0,305.2945,305.4437,304.7276,305.0359,11438.0
2023-07-20 11:00:00,306.8,308.26,306.71,308.22,8049.0,305.1453,306.5974,305.0558,306.5577,8049.0
2023-07-20 11:05:00,308.42,308.76,308.12,308.22,13205.0,306.7566,307.0948,306.4582,306.5577,13205.0
2023-07-20 11:10:00,308.23,309.15,308.22,308.57,4451.0,306.5676,307.4826,306.5577,306.9058,4451.0
2023-07-20 11:15:00,308.56,308.96,308.3,308.42,8256.0,306.8958,307.2937,306.6372,306.7566,8256.0
2023-07-20 11:20:00,308.37,308.48,307.85,307.85,3317.0,306.7069,306.8163,306.1897,306.1897,3317.0
2023-07-20 11:25:00,307.89,308.63,307.62,308.0,4413.0,306.2294,306.9655,305.9609,306.3389,4413.0
2023-07-20 11:30:00,307.9,308.21,307.77,307.87,3087.0,306.2394,306.5477,306.1101,306.2096,3087.0
2023-07-20 11:35:00,307.83,308.48,307.71,308.41,3198.0,306.1698,306.8163,306.0504,306.7466,3198.0
2023-07-20 11:40:00,308.16,308.18,307.5,307.82,2643.0,306.498,306.5179,305.8415,306.1598,2643.0
2023-07-20 11:45:00,307.72,308.16,307.39,307.39,2330.0,306.0604,306.498,305.7321,305.7321,2330.0
2023-07-20 11:50:00,307.37,307.56,306.96,306.96,5459.0,305.7122,305.9012,305.3045,305.3045,5459.0
2023-07-20 11:55:00,306.84,307.22,306.37,307.22,5268.0,305.1851,305.5631,304.7176,305.5631,5268.0
2023-07-20 12:00:00,307.21,307.44,307.03,307.23,4228.0,305.5531,305.7819,305.3741,305.573,4228.0
2023-07-20 12:05:00,307.31,307.81,307.31,307.73,4586.0,305.6526,306.1499,305.6526,306.0703,4586.0
2023-07-20 12:10:00,307.79,308.52,307.79,308.27,2300.0,306.13,306.856,306.13,306.6074,2300.0
2023-07-20 12:15:00,308.19,308.19,307.3,307.32,2100.0,306.5278,306.5278,305.6426,305.6625,2100.0
2023-07-20 12:20:00,307.22,307.29,306.74,306.77,2700.0,305.5631,305.6327,305.0856,305.1155,2700.0
2023-07-20 12:25:00,306.79,307.05,306.56,306.66,3954.0,305.1354,305.394,304.9066,305.0061,3954.0
2023-07-20 12:30:00,306.94,306.94,305.85,305.87,8298.0,305.2846,305.2846,304.2004,304.2203,8298.0
2023-07-20 12:35:00,305.82,306.62,305.68,306.61,8591.0,304.1706,304.9663,304.0314,304.9563,8591.0
2023-07-20 12:40:00,306.74,306.89,306.5,306.77,2496.0,305.0856,305.2348,304.8469,305.1155,2496.0
2023-07-20 12:45:00,306.77,306.88,306.05,306.38,6257.0,305.1155,305.2249,304.3994,304.7276,6257.0
2023-07-20 12:50:00,306.36,307.62,306.36,307.61,5251.0,304.7077,305.9609,304.7077,305.951,5251.0
2023-07-20 12:55:00,307.59,307.59,306.84,307.1,3341.0,305.9311,305.9311,305.1851,305.4437,3341.0
2023-07-20 13:00:00,307.21,307.52,307.0,307.15,3300.0,305.5531,305.8614,305.3442,305.4934,3300.0
2023-07-20 13:05:00,307.12,307.44,307.0,307.03,5566.0,305.4636,305.7819,305.3442,305.3741,5566.0
2023-07-20 13:10:00,307.09,307.24,306.9,307.24,9783.0,305.4338,305.5829,305.2448,305.5829,9783.0
2023-07-20 13:15:00,307.06,307.2,306.82,307.0,3900.0,305.4039,305.5432,305.1652,305.3442,3900.0
2023-07-20 13:20:00,307.12,307.14,306.7,306.7,4000.0,305.4636,305.4835,305.0459,305.0459,4000.0
2023-07-20 13:25:00,306.69,307.03,306.54,307.03,7715.0,305.0359,305.3741,304.8867,305.3741,7715.0
2023-07-20 13:30:00,306.99,307.44,306.99,307.32,2100.0,305.3343,305.7819,305.3343,305.6625,2100.0
2023-07-20 13:35:00,307.28,307.28,306.53,306.54,8115.0,305.6227,305.6227,304.8768,304.8867,8115.0
2023-07-20 13:40:00,306.61,306.76,306.4,306.4,4918.0,304.9563,305.1055,304.7475,304.7475,4918.0
2023-07-20 13:45:00,306.42,306.75,306.32,306.53,4836.0,304.7674,305.0956,304.6679,304.8768,4836.0
2023-07-20 13:50:00,306.59,306.92,306.59,306.77,6833.0,304.9365,305.2647,304.9365,305.1155,6833.0
2023-07-20 13:55:00,306.55,306.55,306.18,306.32,6258.0,304.8967,304.8967,304.5287,304.6679,6258.0
2023-07-20 14:00:00,306.25,306.25,305.5,305.84,5260.0,304.5983,304.5983,303.8523,304.1905,5260.0
2023-07-20 14:05:00,305.98,306.2,305.74,306.11,7295.0,304.3297,304.5486,304.091,304.459,7295.0
2023-07-20 14:10:00,306.1,306.22,305.74,305.95,13005.0,304.4491,304.5685,304.091,304.2999,13005.0
2023-07-20 14:15:00,305.95,306.0,305.35,305.35,20922.0,304.2999,304.3496,303.7031,303.7031,20922.0
2023-07-20 14:20:00,305.18,305.33,304.98,305.31,8467.0,303.5341,303.6833,303.3351,303.6634,8467.0
2023-07-20 14:25:00,305.35,305.36,304.81,304.95,12578.0,303.7031,303.7131,303.1661,303.3053,12578.0
2023-07-20 14:30:00,304.94,305.25,304.85,305.01,7624.0,303.2954,303.6037,303.2058,303.365,7624.0
2023-07-20 14:35:00,304.97,305.33,304.94,305.05,6365.0,303.3252,303.6833,303.2954,303.4048,6365.0
2023-07-20 14:40:00,304.95,305.15,304.58,304.6,5138.0,303.3053,303.5042,302.9373,302.9572,5138.0
2023-07-20 14:45:00,304.65,305.2,304.65,304.89,6619.0,303.0069,303.554,303.0069,303.2456,6619.0
2023-07-20 14:50:00,304.89,305.08,304.26,304.33,4500.0,303.2456,303.4346,302.619,302.6886,4500.0
2023-07-20 14:55:00,304.32,304.73,304.22,304.38,6070.0,302.6787,303.0865,302.5792,302.7384,6070.0
2023-07-20 15:00:00,304.53,304.7,304.0,304.21,6979.0,302.8876,303.0566,302.3604,302.5693,6979.0
2023-07-20 15:05:00,304.23,304.29,303.56,304.08,4431.0,302.5892,302.6489,301.9228,302.44,4431.0
2023-07-20 15:10:00,304.08,304.31,303.51,303.91,6713.0,302.44,302.6688,301.8731,302.2709,6713.0
2023-07-20 15:15:00,303.97,304.12,303.62,304.04,3900.0,302.3306,302.4798,301.9825,302.4002,3900.0
2023-07-20 15:20:00,304.08,304.08,303.49,303.61,4775.0,302.44,302.44,301.8532,301.9725,4775.0
2023-07-20 15:25:00,303.66,303.75,303.14,303.22,6248.0,302.0223,302.1118,301.5051,301.5846,6248.0
2023-07-20 15:30:00,303.23,304.16,303.23,303.69,4244.0,301.5946,302.5196,301.5946,302.0521,4244.0
2023-07-20 15:35:00,303.71,304.18,303.57,303.9,6533.0,302.072,302.5395,301.9327,302.261,6533.0
2023-07-20 15:40:00,303.97,303.98,303.12,303.18,10599.0,302.3306,302.3405,301.4852,301.5448,10599.0
2023-07-20 15:45:00,303.12,303.25,302.43,302.77,14186.0,301.4852,301.6145,300.7989,301.1371,14186.0
2023-07-20 15:50:00,302.82,303.49,302.39,302.39,32498.0,301.1868,301.8532,300.7591,300.7591,32498.0
2023-07-20 15:55:00,302.34,302.88,302.31,302.61,18834.0,300.7094,301.2465,300.6795,300.9779,18834.0
2023-07-21 09:30:00,304.62,304.62,302.29,304.32,28365.0,302.9771,302.9771,300.6596,302.6787,28365.0
2023-07-21 09:35:00,304.44,305.4,302.73,302.83,16081.0,302.7981,303.7529,301.0973,301.1967,16081.0
2023-07-21 09:40:00,302.52,303.29,301.75,302.98,15924.0,300.8884,301.6543,300.1226,301.3459,15924.0
2023-07-21 09:45:00,303.62,304.09,300.67,301.07,10056.0,301.9825,302.4499,299.0484,299.4462,10056.0
2023-07-21 09:50:00,301.07,301.99,301.07,301.99,8740.0,299.4462,300.3613,299.4462,300.3613,8740.0
2023-07-21 09:55:00,301.51,301.76,301.1,301.23,3970.0,299.8839,300.1325,299.4761,299.6054,3970.0
2023-07-21 10:00:00,301.27,301.87,300.13,300.85,11753.0,299.6451,300.2419,298.5113,299.2274,11753.0
2023-07-21 10:05:00,300.87,301.66,300.5,301.06,5817.0,299.2473,300.033,298.8793,299.4363,5817.0
2023-07-21 10:10:00,300.94,301.7,300.58,300.58,7372.0,299.3169,300.0728,298.9589,298.9589,7372.0
2023-07-21 10:15:00,300.49,301.13,300.49,300.74,9097.0,298.8694,299.5059,298.8694,299.118,9097.0
2023-07-21 10:20:00,300.59,300.61,298.93,299.1,10221.0,298.9688,298.9887,297.3178,297.4869,10221.0
2023-07-21 10:25:00,299.08,299.49,297.71,297.74,14069.0,297.467,297.8747,296.1043,296.1342,14069.0
2023-07-21 10:30:00,297.74,298.18,297.55,297.74,17409.0,296.1342,296.5718,295.9452,296.1342,17409.0
2023-07-21 10:35:00,297.91,298.49,297.3,297.6,4091.0,296.3033,296.8801,295.6966,295.9949,4091.0
2023-07-21 10:40:00,297.6,298.28,297.2,297.96,8745.0,295.9949,296.6713,295.5971,296.353,8745.0
2023-07-21 10:45:00,298.0,299.77,298.0,299.75,4580.0,296.3928,298.1532,296.3928,298.1333,4580.0
2023-07-21 10:50:00,299.78,299.78,297.92,297.99,5834.0,298.1632,298.1632,296.3132,296.3828,5834.0
2023-07-21 10:55:00,298.08,300.0,297.75,298.36,18663.0,296.4724,298.382,296.1441,296.7508,18663.0
2023-07-21 11:00:00,298.28,298.47,297.42,297.52,8224.0,296.6713,296.8602,295.8159,295.9154,8224.0
2023-07-21 11:05:00,297.27,297.78,296.75,297.62,15792.0,295.6667,296.174,295.1495,296.0148,15792.0
2023-07-21 11:10:00,297.73,298.4,297.4,298.08,5174.0,296.1242,296.7906,295.796,296.4724,5174.0
2023-07-21 11:15:00,298.28,298.51,297.6,297.6,2837.0,296.6713,296.9,295.9949,295.9949,2837.0
2023-07-21 11:20:00,297.51,298.34,297.33,298.34,13778.0,295.9054,296.7309,295.7264,296.7309,13778.0
2023-07-21 11:25:00,298.35,298.75,298.05,298.57,8973.0,296.7409,297.1387,296.4425,296.9597,8973.0
2023-07-21 11:30:00,298.65,298.66,297.54,297.54,17307.0,297.0393,297.0492,295.9353,295.9353,17307.0
2023-07-21 11:35:00,297.5,297.75,296.98,297.06,9597.0,295.8955,296.1441,295.3783,295.4579,9597.0
2023-07-21 11:40:00,297.13,297.51,296.64,296.69,9033.0,295.5275,295.9054,295.0401,295.0898,9033.0
2023-07-21 11:45:00,296.31,296.4,295.93,296.24,10574.0,294.7119,294.8014,294.3339,294.6423,10574.0
2023-07-21 11:50:00,296.24,296.36,295.08,295.26,11564.0,294.6423,294.7616,293.4885,293.6676,11564.0
2023-07-21 11:55:00,295.2,295.2,294.11,294.8,15713.0,293.6079,293.6079,292.5238,293.21,15713.0
2023-07-21 12:00:00,294.83,295.31,294.4,295.04,10797.0,293.2399,293.7173,292.8122,293.4487,10797.0
2023-07-21 12:05:00,295.08,295.15,294.75,294.92,9332.0,293.4885,293.5582,293.1603,293.3294,9332.0
2023-07-21 12:10:00,294.91,295.06,294.35,294.64,17125.0,293.3194,293.4686,292.7625,293.0509,17125.0
2023-07-21 12:15:00,294.61,294.61,293.48,294.26,17843.0,293.0211,293.0211,291.8972,292.673,17843.0
2023-07-21 12:20:00,294.26,294.66,294.11,294.21,3794.0,292.673,293.0708,292.5238,292.6232,3794.0
2023-07-21 12:25:00,294.29,294.49,292.52,292.52,26448.0,292.7028,292.9017,290.9423,290.9423,26448.0
2023-07-21 12:30:00,292.51,293.37,292.27,293.36,10501.0,290.9324,291.7878,290.6937,291.7778,10501.0
2023-07-21 12:35:00,293.35,293.35,292.96,293.1,3603.0,291.7679,291.7679,291.38,291.5192,3603.0
2023-07-21 12:40:00,293.06,293.24,291.21,291.21,25853.0,291.4794,291.6585,289.6394,289.6394,25853.0
2023-07-21 12:45:00,291.46,292.59,291.46,292.49,6342.0,289.8881,291.012,289.8881,290.9125,6342.0
2023-07-21 12:50:00,292.39,294.03,292.39,293.82,10417.0,290.813,292.4442,290.813,292.2353,10417.0
2023-07-21 12:55:00,293.57,294.15,293.44,294.0,6404.0,291.9867,292.5635,291.8574,292.4144,6404.0
2023-07-21 13:00:00,293.94,294.74,293.75,294.71,4375.0,292.3547,293.1504,292.1657,293.1205,4375.0
2023-07-21 13:05:00,294.5,295.0,294.43,294.95,5193.0,292.9117,293.409,292.842,293.3592,5193.0
2023-07-21 13:10:00,294.95,296.01,294.95,295.79,5408.0,293.3592,294.4135,293.3592,294.1947,5408.0
2023-07-21 13:15:00,296.0,296.55,295.87,296.1,5236.0,294.4036,294.9506,294.2743,294.503,5236.0
2023-07-21 13:20:00,296.09,296.67,295.98,296.66,13869.0,294.4931,295.07,294.3837,295.06,13869.0
2023-07-21 13:25:00,296.67,297.05,296.58,296.82,10433.0,295.07,295.4479,294.9804,295.2191,10433.0
2023-07-21 13:30:00,296.88,297.46,296.85,297.02,10923.0,295.2788,295.8557,295.249,295.4181,10923.0
2023-07-21 13:35:00,296.86,296.99,296.3,296.81,6472.0,295.2589,295.3882,294.702,295.2092,6472.0
2023-07-21 13:40:00,296.8,297.15,296.1,296.16,9403.0,295.1993,295.5474,294.503,294.5627,9403.0
2023-07-21 13:45:00,296.14,296.2,295.64,295.9,4905.0,294.5428,294.6025,294.0455,294.3041,4905.0
2023-07-21 13:50:00,295.83,296.0,295.35,295.55,8412.0,294.2345,294.4036,293.7571,293.956,8412.0
2023-07-21 13:55:00,295.64,296.93,295.53,296.8,6536.0,294.0455,295.3286,293.9361,295.1993,6536.0
2023-07-21 14:00:00,296.65,296.67,296.02,296.04,7407.0,295.0501,295.07,294.4235,294.4434,7407.0
2023-07-21 14:05:00,296.01,296.01,295.39,295.79,7102.0,294.4135,294.4135,293.7969,294.1947,7102.0
2023-07-21 14:10:00,295.85,295.97,294.82,294.82,5333.0,294.2544,294.3737,293.2299,293.2299,5333.0
2023-07-21 14:15:00,294.82,295.17,294.64,294.95,4715.0,293.2299,293.578,293.0509,293.3592,4715.0
2023-07-21 14:20:00,295.04,295.49,294.84,294.99,6847.0,293.4487,293.8963,293.2498,293.399,6847.0
2023-07-21 14:25:00,294.97,294.97,294.35,294.7,7779.0,293.3791,293.3791,292.7625,293.1106,7779.0
2023-07-21 14:30:00,294.78,294.78,294.26,294.56,6910.0,293.1902,293.1902,292.673,292.9713,6910.0
2023-07-21 14:35:00,294.55,295.36,294.55,295.02,11339.0,292.9614,293.767,292.9614,293.4289,11339.0
2023-07-21 14:40:00,295.09,295.87,294.99,295.78,10741.0,293.4985,294.2743,293.399,294.1848,10741.0
2023-07-21 14:45:00,295.52,295.64,295.39,295.5,2300.0,293.9262,294.0455,293.7969,293.9063,2300.0
2023-07-21 14:50:00,295.42,295.42,295.0,295.35,8012.0,293.8267,293.8267,293.409,293.7571,8012.0
2023-07-21 14:55:00,295.22,295.33,294.76,294.81,4353.0,293.6278,293.7372,293.1703,293.22,4353.0
2023-07-21 15:00:00,294.71,295.02,294.71,294.77,3458.0,293.1205,293.4289,293.1205,293.1802,3458.0
2023-07-21 15:05:00,294.6,294.72,293.98,294.07,16997.0,293.0111,293.1305,292.3945,292.484,16997.0
2023-07-21 15:10:00,293.98,294.0,293.25,293.45,4089.0,292.3945,292.4144,291.6684,291.8673,4089.0
2023-07-21 15:15:00,293.56,293.76,293.44,293.75,4955.0,291.9767,292.1757,291.8574,292.1657,4955.0
2023-07-21 15:20:00,294.33,294.36,293.4,293.81,9465.0,292.7426,292.7724,291.8176,292.2254,9465.0
2023-07-21 15:25:00,293.81,294.12,293.39,293.88,8033.0,292.2254,292.5337,291.8076,292.295,8033.0
2023-07-21 15:30:00,293.88,293.88,293.42,293.51,8550.0,292.295,292.295,291.8375,291.927,8550.0
2023-07-21 15:35:00,293.52,293.85,293.16,293.48,10632.0,291.9369,292.2652,291.5789,291.8972,10632.0
2023-07-21 15:40:00,293.58,294.8,293.58,294.8,18395.0,291.9966,293.21,291.9966,293.21,18395.0
2023-07-21 15:45:00,294.81,295.5,294.8,295.5,16311.0,293.22,293.9063,293.21,293.9063,16311.0
2023-07-21 15:50:00,295.26,295.26,292.88,292.89,37822.0,293.6676,293.6676,291.3004,291.3103,37822.0
2023-07-21 15:55:00,292.99,294.46,292.99,294.4,36107.0,291.4098,292.8719,291.4098,292.8122,36107.0
2023-07-24 09:30:00,295.8,297.52,295.38,296.49,18370.0,294.2046,295.9154,293.7869,294.8909,18370.0
2023-07-24 09:35:00,296.49,297.13,295.35,296.13,12657.0,294.8909,295.5275,293.7571,294.5329,12657.0
2023-07-24 09:40:00,296.09,296.55,295.44,295.56,11680.0,294.4931,294.9506,293.8466,293.9659,11680.0
2023-07-24 09:45:00,295.62,295.69,293.35,293.67,16963.0,294.0256,294.0952,291.7679,292.0861,16963.0
2023-07-24 09:50:00,293.1,293.12,290.83,291.32,10571.0,291.5192,291.5391,289.2615,289.7488,10571.0
2023-07-24 09:55:00,291.15,292.09,290.86,291.0,18942.0,289.5797,290.5147,289.2913,289.4305,18942.0
2023-07-24 10:00:00,291.28,291.56,290.36,291.35,8020.0,289.709,289.9875,288.794,289.7786,8020.0
2023-07-24 10:05:00,291.45,292.51,291.04,291.14,18376.0,289.8781,290.9324,289.4703,289.5698,18376.0
2023-07-24 10:10:00,291.08,292.13,290.44,292.08,11268.0,289.5101,290.5544,288.8736,290.5047,11268.0
2023-07-24 10:15:00,292.45,294.43,292.45,294.43,9965.0,290.8727,292.842,290.8727,292.842,9965.0
2023-07-24 10:20:00,294.31,295.27,294.14,294.98,14098.0,292.7227,293.6775,292.5536,293.3891,14098.0
2023-07-24 10:25:00,294.92,295.48,294.57,294.57,4761.0,293.3294,293.8864,292.9813,292.9813,4761.0
2023-07-24 10:30:00,294.57,295.01,293.82,293.9,8137.0,292.9813,293.4189,292.2353,292.3149,8137.0
2023-07-24 10:35:00,294.54,294.54,294.1,294.1,2611.0,292.9514,292.9514,292.5138,292.5138,2611.0
2023-07-24 10:40:00,294.1,294.16,293.82,293.98,3760.0,292.5138,292.5735,292.2353,292.3945,3760.0
2023-07-24 10:45:00,294.02,294.02,293.28,293.28,7023.0,292.4342,292.4342,291.6982,291.6982,7023.0
2023-07-24 10:50:00,293.42,293.44,292.9,293.18,6746.0,291.8375,291.8574,291.3203,291.5988,6746.0
2023-07-24 10:55:00,293.09,293.14,292.44,292.5,4239.0,291.5093,291.559,290.8628,290.9224,4239.0
2023-07-24 11:00:00,292.55,292.71,292.32,292.68,3318.0,290.9722,291.1313,290.7434,291.1015,3318.0
2023-07-24 11:05:00,292.66,292.75,291.87,291.89,7839.0,291.0816,291.1711,290.2958,290.3157,7839.0
2023-07-24 11:10:00,291.92,292.96,291.85,292.84,8151.0,290.3456,291.38,290.276,291.2606,8151.0
2023-07-24 11:15:00,292.98,293.29,292.74,292.9,3058.0,291.3999,291.7082,291.1612,291.3203,3058.0
2023-07-24 11:20:00,292.83,292.83,292.0,292.07,3390.0,291.2507,291.2507,290.4251,290.4948,3390.0
2023-07-24 11:25:00,291.85,291.85,290.87,290.87,8634.0,290.276,290.276,289.3012,289.3012,8634.0
2023-07-24 11:30:00,290.7,290.8,290.08,290.38,13116.0,289.1322,289.2316,288.5155,288.8139,13116.0
2023-07-24 11:35:00,290.37,290.39,288.49,288.57,20477.0,288.8039,288.8238,286.9341,287.0136,20477.0
2023-07-24 11:40:00,288.47,289.43,288.34,289.4,23720.0,286.9142,287.869,286.7849,287.8392,23720.0
2023-07-24 11:45:00,289.43,289.46,288.69,288.7,8272.0,287.869,287.8988,287.133,287.1429,8272.0
2023-07-24 11:50:00,288.71,289.8,288.71,289.8,11303.0,287.1529,288.237,287.1529,288.237,11303.0
2023-07-24 11:55:00,290.04,291.62,289.94,291.62,10222.0,288.4757,290.0472,288.3763,290.0472,10222.0
2023-07-24 12:00:00,291.36,292.01,291.06,291.13,7951.0,289.7886,290.4351,289.4902,289.5598,7951.0
2023-07-24 12:05:00,291.1,291.13,290.95,290.97,4993.0,289.53,289.5598,289.3808,289.4007,4993.0
2023-07-24 12:10:00,290.93,291.61,290.81,291.57,4368.0,289.3609,290.0372,289.2416,289.9975,4368.0
2023-07-24 12:15:00,291.32,291.97,291.1,291.11,4030.0,289.7488,290.3953,289.53,289.5399,4030.0
2023-07-24 12:20:00,290.9,291.07,290.67,291.02,1600.0,289.3311,289.5002,289.1023,289.4504,1600.0
2023-07-24 12:25:00,290.79,290.92,290.63,290.68,2200.0,289.2217,289.351,289.0625,289.1123,2200.0
2023-07-24 12:30:00,291.1,291.64,291.1,291.48,2025.0,289.53,290.0671,289.53,289.9079,2025.0
2023-07-24 12:35:00,291.73,291.76,291.18,291.19,4410.0,290.1566,290.1864,289.6096,289.6195,4410.0
2023-07-24 12:40:00,291.16,291.54,291.01,291.54,4527.0,289.5897,289.9676,289.4405,289.9676,4527.0
2023-07-24 12:45:00,291.54,291.55,290.73,290.9,3571.0,289.9676,289.9776,289.162,289.3311,3571.0
2023-07-24 12:50:00,290.91,291.25,290.67,291.0,8241.0,289.341,289.6792,289.1023,289.4305,8241.0
2023-07-24 12:55:00,290.87,291.06,290.83,291.0,1200.0,289.3012,289.4902,289.2615,289.4305,1200.0
2023-07-24 13:00:00,291.11,291.32,291.07,291.24,6312.0,289.5399,289.7488,289.5002,289.6692,6312.0
2023-07-24 13:05:00,291.28,291.42,291.06,291.08,5194.0,289.709,289.8483,289.4902,289.5101,5194.0
2023-07-24 13:10:00,291.08,291.78,291.08,291.78,3986.0,289.5101,290.2063,289.5101,290.2063,3986.0
2023-07-24 13:15:00,291.7,292.05,291.63,291.89,6198.0,290.1268,290.4749,290.0571,290.3157,6198.0
2023-07-24 13:20:00,291.99,292.24,291.66,292.09,5760.0,290.4152,290.6638,290.087,290.5147,5760.0
2023-07-24 13:25:00,292.04,292.23,291.89,292.05,5393.0,290.4649,290.6539,290.3157,290.4749,5393.0
2023-07-24 13:30:00,292.1,292.1,291.46,291.59,4326.0,290.5246,290.5246,289.8881,290.0174,4326.0
2023-07-24 13:35:00,291.91,292.62,291.91,292.56,1986.0,290.3356,291.0418,290.3356,290.9821,1986.0
2023-07-24 13:40:00,292.62,292.63,292.36,292.36,3538.0,291.0418,291.0517,290.7832,290.7832,3538.0
2023-07-24 13:45:00,292.43,292.9,292.43,292.76,7168.0,290.8528,291.3203,290.8528,291.181,7168.0
2023-07-24 13:50:00,293.0,293.47,292.78,293.34,1700.0,291.4198,291.8872,291.2009,291.7579,1700.0
2023-07-24 13:55:00,293.28,293.41,293.0,293.1,7626.0,291.6982,291.8275,291.4198,291.5192,7626.0
2023-07-24 14:00:00,292.99,293.17,292.9,293.09,3542.0,291.4098,291.5888,291.3203,291.5093,3542.0
2023-07-24 14:05:00,293.16,293.24,292.82,292.82,8286.0,291.5789,291.6585,291.2407,291.2407,8286.0
2023-07-24 14:10:00,292.79,292.85,292.47,292.77,9921.0,291.2109,291.2706,290.8926,291.191,9921.0
2023-07-24 14:15:00,292.69,292.8,292.52,292.55,3900.0,291.1114,291.2208,290.9423,290.9722,3900.0
2023-07-24 14:20:00,292.62,292.79,292.62,292.77,3744.0,291.0418,291.2109,291.0418,291.191,3744.0
2023-07-24 14:25:00,292.78,292.95,292.04,292.11,5512.0,291.2009,291.37,290.4649,290.5346,5512.0
2023-07-24 14:30:00,292.06,292.06,291.53,291.64,4851.0,290.4848,290.4848,289.9577,290.0671,4851.0
2023-07-24 14:35:00,291.58,291.62,291.27,291.3,3600.0,290.0074,290.0472,289.6991,289.7289,3600.0
2023-07-24 14:40:00,291.22,291.26,290.35,290.75,5001.0,289.6494,289.6891,288.784,289.1819,5001.0
2023-07-24 14:45:00,290.7,290.84,290.56,290.63,1461.0,289.1322,289.2714,288.9929,289.0625,1461.0
2023-07-24 14:50:00,290.62,290.8,290.6,290.8,1500.0,289.0526,289.2316,289.0327,289.2316,1500.0
2023-07-24 14:55:00,290.82,290.82,290.5,290.54,3908.0,289.2515,289.2515,288.9332,288.973,3908.0
2023-07-24 15:00:00,290.53,290.53,289.96,289.96,8945.0,288.9631,288.9631,288.3961,288.3961,8945.0
2023-07-24 15:05:00,290.08,290.16,289.86,289.95,4865.0,288.5155,288.5951,288.2967,288.3862,4865.0
2023-07-24 15:10:00,290.13,290.43,290.13,290.15,1950.0,288.5652,288.8636,288.5652,288.5851,1950.0
2023-07-24 15:15:00,290.2,290.92,290.2,290.82,2131.0,288.6349,289.351,288.6349,289.2515,2131.0
2023-07-24 15:20:00,290.81,291.28,290.69,290.69,2700.0,289.2416,289.709,289.1222,289.1222,2700.0
2023-07-24 15:25:00,290.79,290.79,290.33,290.33,2390.0,289.2217,289.2217,288.7642,288.7642,2390.0
2023-07-24 15:30:00,290.51,290.55,290.17,290.19,5235.0,288.9432,288.983,288.605,288.6249,5235.0
2023-07-24 15:35:00,290.17,290.51,290.13,290.13,6800.0,288.605,288.9432,288.5652,288.5652,6800.0
2023-07-24 15:40:00,290.15,290.52,290.14,290.45,6864.0,288.5851,288.9531,288.5752,288.8835,6864.0
2023-07-24 15:45:00,290.58,290.99,290.58,290.8,7281.0,289.0128,289.4206,289.0128,289.2316,7281.0
2023-07-24 15:50:00,290.95,291.44,290.63,290.94,15675.0,289.3808,289.8682,289.0625,289.3709,15675.0
2023-07-24 15:55:00,291.02,291.58,290.95,291.58,14725.0,289.4504,290.0074,289.3808,290.0074,14725.0
2023-07-25 09:30:00,295.19,298.16,294.66,297.15,23291.0,293.5979,296.5519,293.0708,295.5474,23291.0
2023-07-25 09:35:00,296.9,297.07,294.57,294.77,13713.0,295.2987,295.4678,292.9813,293.1802,13713.0
2023-07-25 09:40:00,294.77,296.15,294.77,295.97,12329.0,293.1802,294.5528,293.1802,294.3737,12329.0
2023-07-25 09:45:00,296.08,297.19,295.64,295.89,8439.0,294.4831,295.5872,294.0455,294.2942,8439.0
2023-07-25 09:50:00,295.87,295.96,294.82,295.4,11820.0,294.2743,294.3638,293.2299,293.8068,11820.0
2023-07-25 09:55:00,295.39,295.44,294.79,295.12,5914.0,293.7969,293.8466,293.2001,293.5283,5914.0
2023-07-25 10:00:00,295.05,295.51,294.22,294.22,3648.0,293.4587,293.9162,292.6332,292.6332,3648.0
2023-07-25 10:05:00,294.33,294.61,292.81,292.96,21284.0,292.7426,293.0211,291.2308,291.38,21284.0
2023-07-25 10:10:00,293.22,293.24,292.59,292.84,7684.0,291.6386,291.6585,291.012,291.2606,7684.0
2023-07-25 10:15:00,292.89,292.91,292.11,292.59,8641.0,291.3103,291.3302,290.5346,291.012,8641.0
2023-07-25 10:20:00,292.65,293.0,292.17,292.83,12504.0,291.0716,291.4198,290.5942,291.2507,12504.0
2023-07-25 10:25:00,292.7,293.34,292.56,292.64,8841.0,291.1214,291.7579,290.9821,291.0617,8841.0
2023-07-25 10:30:00,292.5,292.94,292.0,292.81,10044.0,290.9224,291.3601,290.4251,291.2308,10044.0
2023-07-25 10:35:00,292.77,293.15,292.55,293.12,4092.0,291.191,291.5689,290.9722,291.5391,4092.0
2023-07-25 10:40:00,293.28,293.41,292.38,292.38,11011.0,291.6982,291.8275,290.8031,290.8031,11011.0
2023-07-25 10:45:00,292.42,293.18,292.42,293.18,7768.0,290.8429,291.5988,290.8429,291.5988,7768.0
2023-07-25 10:50:00,293.19,293.32,292.76,293.16,3718.0,291.6087,291.738,291.181,291.5789,3718.0
2023-07-25 10:55:00,292.95,293.03,292.73,292.88,6507.0,291.37,291.4496,291.1512,291.3004,6507.0
2023-07-25 11:00:00,292.7,293.26,292.6,293.12,9301.0,291.1214,291.6783,291.0219,291.5391,9301.0
2023-07-25 11:05:00,293.06,293.8,293.05,293.8,5260.0,291.4794,292.2154,291.4695,292.2154,5260.0
2023-07-25 11:10:00,293.83,294.21,293.83,294.02,5637.0,292.2453,292.6232,292.2453,292.4342,5637.0
2023-07-25 11:15:00,294.12,294.12,293.79,293.95,5417.0,292.5337,292.5337,292.2055,292.3646,5417.0
2023-07-25 11:20:00,293.85,293.92,293.38,293.55,5593.0,292.2652,292.3348,291.7977,291.9668,5593.0
2023-07-25 11:25:00,293.59,293.84,292.84,292.88,11106.0,292.0066,292.2552,291.2606,291.3004,11106.0
2023-07-25 11:30:00,293.02,293.42,293.02,293.37,8670.0,291.4396,291.8375,291.4396,291.7878,8670.0
2023-07-25 11:35:00,293.36,293.49,293.08,293.3,7000.0,291.7778,291.9071,291.4993,291.7181,7000.0
2023-07-25 11:40:00,293.31,293.64,293.27,293.64,11290.0,291.7281,292.0563,291.6883,292.0563,11290.0
2023-07-25 11:45:00,293.67,294.16,293.64,293.96,3030.0,292.0861,292.5735,292.0563,292.3746,3030.0
2023-07-25 11:50:00,293.99,294.42,293.98,294.36,7097.0,292.4044,292.8321,292.3945,292.7724,7097.0
2023-07-25 11:55:00,294.34,294.56,294.19,294.19,9588.0,292.7525,292.9713,292.6033,292.6033,9588.0
2023-07-25 12:00:00,294.1,294.22,293.74,294.22,8446.0,292.5138,292.6332,292.1558,292.6332,8446.0
2023-07-25 12:05:00,294.39,294.82,294.39,294.74,8236.0,292.8023,293.2299,292.8023,293.1504,8236.0
2023-07-25 12:10:00,294.68,294.68,294.0,294.08,3768.0,293.0907,293.0907,292.4144,292.4939,3768.0
2023-07-25 12:15:00,294.1,294.45,294.08,294.45,10336.0,292.5138,292.8619,292.4939,292.8619,10336.0
2023-07-25 12:20:00,294.44,294.64,294.0,294.22,5384.0,292.852,293.0509,292.4144,292.6332,5384.0
2023-07-25 12:25:00,294.18,294.51,293.69,294.4,10106.0,292.5934,292.9216,292.106,292.8122,10106.0
2023-07-25 12:30:00,294.4,294.4,293.83,294.24,8253.0,292.8122,292.8122,292.2453,292.6531,8253.0
2023-07-25 12:35:00,294.32,295.0,294.28,294.95,3694.0,292.7326,293.409,292.6928,293.3592,3694.0
2023-07-25 12:40:00,294.77,294.99,294.67,294.97,1400.0,293.1802,293.399,293.0807,293.3791,1400.0
2023-07-25 12:45:00,295.24,295.88,295.23,295.81,5608.0,293.6477,294.2842,293.6377,294.2146,5608.0
2023-07-25 12:50:00,295.85,296.05,295.7,295.97,7680.0,294.2544,294.4533,294.1052,294.3737,7680.0
2023-07-25 12:55:00,296.13,296.16,295.87,295.92,4154.0,294.5329,294.5627,294.2743,294.324,4154.0
2023-07-25 13:00:00,295.91,296.28,295.72,295.92,10902.0,294.3141,294.6821,294.1251,294.324,10902.0
2023-07-25 13:05:00,296.07,296.19,295.77,295.89,6444.0,294.4732,294.5925,294.1748,294.2942,6444.0
2023-07-25 13:10:00,295.79,295.9,295.5,295.78,8819.0,294.1947,294.3041,293.9063,294.1848,8819.0
2023-07-25 13:15:00,295.75,295.96,295.46,295.46,3000.0,294.1549,294.3638,293.8665,293.8665,3000.0
2023-07-25 13:20:00,295.78,296.03,295.78,295.89,2985.0,294.1848,294.4334,294.1848,294.2942,2985.0
2023-07-25 13:25:00,295.83,295.88,295.59,295.72,3500.0,294.2345,294.2842,293.9958,294.1251,3500.0
2023-07-25 13:30:00,295.76,295.84,295.62,295.65,2333.0,294.1649,294.2444,294.0256,294.0555,2333.0
2023-07-25 13:35:00,295.66,295.66,295.1,295.14,5555.0,294.0654,294.0654,293.5084,293.5482,5555.0
2023-07-25 13:40:00,295.15,295.22,294.95,295.12,3300.0,293.5582,293.6278,293.3592,293.5283,3300.0
2023-07-25 13:45:00,295.1,295.24,294.8,294.9,9948.0,293.5084,293.6477,293.21,293.3095,9948.0
2023-07-25 13:50:00,294.8,295.09,294.8,294.99,12081.0,293.21,293.4985,293.21,293.399,12081.0
2023-07-25 13:55:00,295.06,295.22,294.9,294.9,3200.0,293.4686,293.6278,293.3095,293.3095,3200.0
2023-07-25 14:00:00,294.88,294.92,294.55,294.72,3506.0,293.2896,293.3294,292.9614,293.1305,3506.0
2023-07-25 14:05:00,294.6,294.76,294.12,294.12,2895.0,293.0111,293.1703,292.5337,292.5337,2895.0
2023-07-25 14:10:00,294.12,294.55,294.12,294.55,1818.0,292.5337,292.9614,292.5337,292.9614,1818.0
2023-07-25 14:15:00,294.55,294.74,294.42,294.74,2678.0,292.9614,293.1504,292.8321,293.1504,2678.0
2023-07-25 14:20:00,294.76,295.15,294.7,295.06,3100.0,293.1703,293.5582,293.1106,293.4686,3100.0
2023-07-25 14:25:00,295.09,295.1,295.01,295.05,1900.0,293.4985,293.5084,293.4189,293.4587,1900.0
2023-07-25 14:30:00,295.16,295.5,295.16,295.5,2600.0,293.5681,293.9063,293.5681,293.9063,2600.0
2023-07-25 14:35:00,295.54,295.87,295.54,295.57,2790.0,293.9461,294.2743,293.9461,293.9759,2790.0
2023-07-25 14:40:00,295.6,295.98,295.26,295.98,8860.0,294.0057,294.3837,293.6676,294.3837,8860.0
2023-07-25 14:45:00,295.95,295.95,295.68,295.73,1600.0,294.3538,294.3538,294.0853,294.135,1600.0
2023-07-25 14:50:00,295.7,295.93,295.48,295.48,4377.0,294.1052,294.3339,293.8864,293.8864,4377.0
2023-07-25 14:55:00,295.23,295.3,294.62,294.64,3065.0,293.6377,293.7073,293.031,293.0509,3065.0
2023-07-25 15:00:00,294.56,294.94,294.51,294.65,2925.0,292.9713,293.3493,292.9216,293.0609,2925.0
2023-07-25 15:05:00,294.63,294.79,294.48,294.74,2349.0,293.041,293.2001,292.8918,293.1504,2349.0
2023-07-25 15:10:00,294.56,295.25,294.56,295.25,2787.0,292.9713,293.6576,292.9713,293.6576,2787.0
2023-07-25 15:15:00,295.29,295.29,294.85,294.85,3740.0,293.6974,293.6974,293.2598,293.2598,3740.0
2023-07-25 15:20:00,294.8,295.15,294.6,294.64,3026.0,293.21,293.5582,293.0111,293.0509,3026.0
2023-07-25 15:25:00,294.69,294.76,294.5,294.63,3898.0,293.1006,293.1703,292.9117,293.041,3898.0
2023-07-25 15:30:00,294.72,294.83,294.53,294.77,3256.0,293.1305,293.2399,292.9415,293.1802,3256.0
2023-07-25 15:35:00,294.77,294.99,294.48,294.85,4652.0,293.1802,293.399,292.8918,293.2598,4652.0
2023-07-25 15:40:00,294.51,295.05,294.48,294.94,15176.0,292.9216,293.4587,292.8918,293.3493,15176.0
2023-07-25 15:45:00,294.92,295.0,294.48,294.57,8922.0,293.3294,293.409,292.8918,292.9813,8922.0
2023-07-25 15:50:00,294.54,294.54,293.96,294.46,14138.0,292.9514,292.9514,292.3746,292.8719,14138.0
2023-07-25 15:55:00,294.22,294.8,294.14,294.51,7441.0,292.6332,293.21,292.5536,292.9216,7441.0
2023-07-26 09:30:00,301.19,301.19,298.13,298.21,32285.0,299.5656,299.5656,296.5221,296.6017,32285.0
2023-07-26 09:35:00,298.16,298.53,296.15,297.27,21823.0,296.5519,296.9199,294.5528,295.6667,21823.0
2023-07-26 09:40:00,297.21,299.0,296.98,297.98,13466.0,295.607,297.3874,295.3783,296.3729,13466.0
2023-07-26 09:45:00,298.49,299.13,298.25,298.71,8737.0,296.8801,297.5167,296.6414,297.099,8737.0
2023-07-26 09:50:00,298.79,299.73,298.29,299.69,14032.0,297.1785,298.1135,296.6812,298.0737,14032.0
2023-07-26 09:55:00,299.62,300.5,298.86,300.37,14051.0,298.004,298.8793,297.2481,298.75,14051.0
2023-07-26 10:00:00,300.29,301.05,299.6,300.87,16403.0,298.6704,299.4263,297.9842,299.2473,16403.0
2023-07-26 10:05:00,300.91,301.24,299.21,299.25,8660.0,299.2871,299.6153,297.5963,297.636,8660.0
2023-07-26 10:10:00,299.31,299.54,298.7,299.3,6796.0,297.6957,297.9245,297.089,297.6858,6796.0
2023-07-26 10:15:00,299.2,299.2,298.32,298.4,5851.0,297.5863,297.5863,296.7111,296.7906,5851.0
2023-07-26 10:20:00,298.47,298.82,297.8,298.82,7676.0,296.8602,297.2084,296.1939,297.2084,7676.0
2023-07-26 10:25:00,298.58,298.59,297.42,297.65,5706.0,296.9697,296.9796,295.8159,296.0447,5706.0
2023-07-26 10:30:00,297.62,297.76,296.91,296.93,6393.0,296.0148,296.1541,295.3087,295.3286,6393.0
2023-07-26 10:35:00,296.96,297.32,296.66,296.84,9139.0,295.3584,295.7165,295.06,295.239,9139.0
2023-07-26 10:40:00,296.88,297.31,296.5,296.61,9449.0,295.2788,295.7065,294.9009,295.0103,9449.0
2023-07-26 10:45:00,296.66,296.69,295.58,295.58,11636.0,295.06,295.0898,293.9858,293.9858,11636.0
2023-07-26 10:50:00,295.58,295.58,293.78,293.82,11358.0,293.9858,293.9858,292.1955,292.2353,11358.0
2023-07-26 10:55:00,293.79,293.83,292.49,292.86,12231.0,292.2055,292.2453,290.9125,291.2805,12231.0
2023-07-26 11:00:00,292.92,293.01,292.1,292.78,9858.0,291.3402,291.4297,290.5246,291.2009,9858.0
2023-07-26 11:05:00,292.77,292.8,291.92,292.64,7180.0,291.191,291.2208,290.3456,291.0617,7180.0
2023-07-26 11:10:00,292.6,294.23,292.57,294.23,5887.0,291.0219,292.6431,290.9921,292.6431,5887.0
2023-07-26 11:15:00,294.08,294.45,293.95,294.26,6400.0,292.4939,292.8619,292.3646,292.673,6400.0
2023-07-26 11:20:00,294.39,294.68,294.0,294.55,24770.0,292.8023,293.0907,292.4144,292.9614,24770.0
2023-07-26 11:25:00,294.51,295.7,294.42,294.99,10658.0,292.9216,294.1052,292.8321,293.399,10658.0
2023-07-26 11:30:00,295.03,295.42,294.99,295.21,8139.0,293.4388,293.8267,293.399,293.6178,8139.0
2023-07-26 11:35:00,295.64,296.51,295.63,296.23,20224.0,294.0455,294.9108,294.0356,294.6323,20224.0
2023-07-26 11:40:00,296.37,296.45,295.67,295.75,5232.0,294.7716,294.8511,294.0753,294.1549,5232.0
2023-07-26 11:45:00,296.13,296.17,295.74,296.17,4026.0,294.5329,294.5727,294.145,294.5727,4026.0
2023-07-26 11:50:00,296.22,296.67,296.09,296.45,848.0,294.6224,295.07,294.4931,294.8511,848.0
2023-07-26 11:55:00,296.06,296.61,296.01,296.25,2037.0,294.4632,295.0103,294.4135,294.6522,2037.0
2023-07-26 12:00:00,296.35,296.54,295.9,296.52,5731.0,294.7517,294.9407,294.3041,294.9208,5731.0
2023-07-26 12:05:00,296.42,296.54,295.95,296.19,4226.0,294.8213,294.9407,294.3538,294.5925,4226.0
2023-07-26 12:10:00,296.22,296.44,296.11,296.11,4437.0,294.6224,294.8412,294.513,294.513,4437.0
2023-07-26 12:15:00,296.01,296.35,295.76,296.16,3500.0,294.4135,294.7517,294.1649,294.5627,3500.0
2023-07-26 12:20:00,296.16,296.48,295.95,296.2,5885.0,294.5627,294.881,294.3538,294.6025,5885.0
2023-07-26 12:25:00,296.16,296.17,295.6,295.7,5120.0,294.5627,294.5727,294.0057,294.1052,5120.0
2023-07-26 12:30:00,295.64,296.48,295.64,296.41,2148.0,294.0455,294.881,294.0455,294.8114,2148.0
2023-07-26 12:35:00,296.35,296.97,296.12,296.82,8461.0,294.7517,295.3683,294.5229,295.2191,8461.0
2023-07-26 12:40:00,297.1,297.14,296.7,296.74,2698.0,295.4976,295.5374,295.0998,295.1396,2698.0
2023-07-26 12:45:00,296.85,296.97,296.65,296.74,2956.0,295.249,295.3683,295.0501,295.1396,2956.0
2023-07-26 12:50:00,296.69,296.92,296.27,296.28,1100.0,295.0898,295.3186,294.6721,294.6821,1100.0
2023-07-26 12:55:00,296.38,296.38,296.1,296.24,5373.0,294.7815,294.7815,294.503,294.6423,5373.0
2023-07-26 13:00:00,296.19,296.45,295.87,296.36,5372.0,294.5925,294.8511,294.2743,294.7616,5372.0
2023-07-26 13:05:00,296.45,297.7,296.16,297.68,4218.0,294.8511,296.0944,294.5627,296.0745,4218.0
2023-07-26 13:10:00,297.72,298.28,297.69,298.19,6898.0,296.1143,296.6713,296.0845,296.5818,6898.0
2023-07-26 13:15:00,298.12,298.4,297.23,297.36,5588.0,296.5121,296.7906,295.6269,295.7562,5588.0
2023-07-26 13:20:00,297.23,297.44,296.64,296.85,6498.0,295.6269,295.8358,295.0401,295.249,6498.0
2023-07-26 13:25:00,296.95,297.3,296.93,297.2,4883.0,295.3484,295.6966,295.3286,295.5971,4883.0
2023-07-26 13:30:00,297.25,297.26,296.88,297.0,3863.0,295.6468,295.6568,295.2788,295.3982,3863.0
2023-07-26 13:35:00,297.21,297.44,297.2,297.25,2201.0,295.607,295.8358,295.5971,295.6468,2201.0
2023-07-26 13:40:00,297.19,297.2,296.92,296.98,3078.0,295.5872,295.5971,295.3186,295.3783,3078.0
2023-07-26 13:45:00,297.1,297.28,296.72,296.89,3394.0,295.4976,295.6767,295.1197,295.2888,3394.0
2023-07-26 13:50:00,296.77,297.28,296.69,296.96,1200.0,295.1694,295.6767,295.0898,295.3584,1200.0
2023-07-26 13:55:00,297.79,297.97,297.6,297.85,1797.0,296.1839,296.3629,295.9949,296.2436,1797.0
2023-07-26 14:00:00,297.55,298.71,297.4,298.57,7064.0,295.9452,297.099,295.796,296.9597,7064.0
2023-07-26 14:05:00,298.55,298.76,298.38,298.6,2816.0,296.9398,297.1487,296.7707,296.9895,2816.0
2023-07-26 14:10:00,298.89,299.86,298.89,299.0,7506.0,297.278,298.2428,297.278,297.3874,7506.0
2023-07-26 14:15:00,298.87,299.43,298.68,299.08,3702.0,297.2581,297.8151,297.0691,297.467,3702.0
2023-07-26 14:20:00,299.1,299.43,298.96,299.0,3364.0,297.4869,297.8151,297.3476,297.3874,3364.0
2023-07-26 14:25:00,298.43,298.43,297.62,298.26,3864.0,296.8205,296.8205,296.0148,296.6514,3864.0
2023-07-26 14:30:00,298.18,298.66,297.57,298.0,6514.0,296.5718,297.0492,295.9651,296.3928,6514.0
2023-07-26 14:35:00,298.17,300.29,297.96,300.29,10442.0,296.5619,298.6704,296.353,298.6704,10442.0
2023-07-26 14:40:00,299.95,301.72,299.95,301.08,30262.0,298.3323,300.0927,298.3323,299.4562,30262.0
2023-07-26 14:45:00,301.2,301.3,299.97,300.04,6844.0,299.5755,299.675,298.3522,298.4218,6844.0
2023-07-26 14:50:00,300.18,300.47,299.76,300.47,5516.0,298.561,298.8495,298.1433,298.8495,5516.0
2023-07-26 14:55:00,300.45,300.61,299.51,299.51,10345.0,298.8296,298.9887,297.8946,297.8946,10345.0
2023-07-26 15:00:00,299.5,299.92,299.11,299.15,9794.0,297.8847,298.3024,297.4968,297.5366,9794.0
2023-07-26 15:05:00,299.12,299.36,296.95,297.03,9528.0,297.5067,297.7454,295.3484,295.428,9528.0
2023-07-26 15:10:00,296.84,298.48,296.6,298.17,7209.0,295.239,296.8702,295.0003,296.5619,7209.0
2023-07-26 15:15:00,298.09,298.37,297.07,297.52,5934.0,296.4823,296.7608,295.4678,295.9154,5934.0
2023-07-26 15:20:00,298.21,299.08,298.1,298.89,13323.0,296.6017,297.467,296.4922,297.278,13323.0
2023-07-26 15:25:00,298.84,299.21,298.66,298.82,9507.0,297.2283,297.5963,297.0492,297.2084,9507.0
2023-07-26 15:30:00,298.67,299.36,298.27,299.3,16609.0,297.0592,297.7454,296.6613,297.6858,16609.0
2023-07-26 15:35:00,299.35,299.65,298.7,299.46,18061.0,297.7355,298.0339,297.089,297.8449,18061.0
2023-07-26 15:40:00,299.34,300.89,299.34,300.79,24564.0,297.7256,299.2672,297.7256,299.1677,24564.0
2023-07-26 15:45:00,300.81,300.81,299.72,300.02,23401.0,299.1876,299.1876,298.1035,298.4019,23401.0
2023-07-26 15:50:00,299.6,299.82,297.96,298.39,48098.0,297.9842,298.203,296.353,296.7807,48098.0
2023-07-26 15:55:00,298.35,298.95,297.34,298.86,52017.0,296.7409,297.3377,295.7363,297.2481,52017.0
2023-07-27 09:30:00,324.95,325.3,320.6,320.6,121714.0,323.1974,323.5455,318.8709,318.8709,121714.0
2023-07-27 09:35:00,320.57,323.32,320.28,322.84,83530.0,318.8411,321.5762,318.5526,321.0988,83530.0
2023-07-27 09:40:00,322.93,324.24,321.84,322.49,54465.0,321.1883,322.4913,320.1042,320.7507,54465.0
2023-07-27 09:45:00,322.45,323.74,320.59,323.61,45652.0,320.7109,321.994,318.8609,321.8647,45652.0
2023-07-27 09:50:00,323.59,324.26,322.0,322.49,46475.0,321.8448,322.5112,320.2633,320.7507,46475.0
2023-07-27 09:55:00,322.65,324.0,321.91,322.69,35009.0,320.9098,322.2526,320.1738,320.9496,35009.0
2023-07-27 10:00:00,322.83,324.42,322.82,323.57,47669.0,321.0889,322.6703,321.0789,321.8249,47669.0
2023-07-27 10:05:00,323.39,323.67,321.76,322.22,24490.0,321.6458,321.9243,320.0246,320.4822,24490.0
2023-07-27 10:10:00,322.12,323.02,321.89,322.95,21616.0,320.3827,321.2778,320.1539,321.2082,21616.0
2023-07-27 10:15:00,322.88,323.23,321.95,322.57,20835.0,321.1386,321.4867,320.2136,320.8303,20835.0
2023-07-27 10:20:00,322.5,322.55,319.5,319.82,55670.0,320.7606,320.8104,317.7768,318.0951,55670.0
2023-07-27 10:25:00,319.83,320.2,318.5,319.0,42991.0,318.105,318.4731,316.7822,317.2795,42991.0
2023-07-27 10:30:00,319.01,319.69,318.65,319.05,23399.0,317.2895,317.9658,316.9314,317.3293,23399.0
2023-07-27 10:35:00,319.03,320.6,318.95,320.28,21337.0,317.3094,318.8709,317.2298,318.5526,21337.0
2023-07-27 10:40:00,320.25,321.0,319.08,320.61,20439.0,318.5228,319.2687,317.3591,318.8808,20439.0
2023-07-27 10:45:00,320.51,321.0,320.08,320.64,15476.0,318.7814,319.2687,318.3537,318.9107,15476.0
2023-07-27 10:50:00,320.63,320.85,318.92,319.0,20027.0,318.9007,319.1195,317.2,317.2795,20027.0
2023-07-27 10:55:00,318.83,319.89,317.57,317.62,15270.0,317.1104,318.1647,315.8572,315.907,15270.0
2023-07-27 11:00:00,318.11,318.78,318.0,318.05,32751.0,316.3943,317.0607,316.2849,316.3346,32751.0
2023-07-27 11:05:00,318.03,319.28,317.98,318.44,23698.0,316.3148,317.558,316.265,316.7225,23698.0
2023-07-27 11:10:00,318.31,319.53,318.18,319.03,31200.0,316.5932,317.8067,316.4639,317.3094,31200.0
2023-07-27 11:15:00,319.01,319.2,317.4,317.4,22065.0,317.2895,317.4784,315.6882,315.6882,22065.0
2023-07-27 11:20:00,317.54,318.76,317.51,318.7,9241.0,315.8274,317.0408,315.7976,316.9811,9241.0
2023-07-27 11:25:00,318.73,320.15,318.66,320.01,23248.0,317.011,318.4233,316.9414,318.2841,23248.0
2023-07-27 11:30:00,320.09,321.0,320.07,320.42,21323.0,318.3636,319.2687,318.3438,318.6919,21323.0
2023-07-27 11:35:00,320.3,320.37,319.37,319.52,11120.0,318.5725,318.6421,317.6475,317.7967,11120.0
2023-07-27 11:40:00,319.7,319.77,318.54,318.97,17371.0,317.9757,318.0454,316.822,317.2497,17371.0
2023-07-27 11:45:00,318.92,319.66,318.55,319.0,11938.0,317.2,317.936,316.832,317.2795,11938.0
2023-07-27 11:50:00,318.9,319.56,318.37,318.69,12709.0,317.1801,317.8365,316.6529,316.9712,12709.0
2023-07-27 11:55:00,318.44,318.86,317.85,318.0,7833.0,316.7225,317.1403,316.1357,316.2849,7833.0
2023-07-27 12:00:00,318.02,318.9,318.02,318.35,6308.0,316.3048,317.1801,316.3048,316.633,6308.0
2023-07-27 12:05:00,318.49,318.51,318.28,318.42,4200.0,316.7723,316.7922,316.5634,316.7027,4200.0
2023-07-27 12:10:00,318.37,318.9,318.37,318.82,6446.0,316.6529,317.1801,316.6529,317.1005,6446.0
2023-07-27 12:15:00,319.04,319.49,318.15,318.28,8705.0,317.3193,317.7669,316.4341,316.5634,8705.0
2023-07-27 12:20:00,317.93,318.12,317.14,317.93,18742.0,316.2153,316.4043,315.4296,316.2153,18742.0
2023-07-27 12:25:00,318.05,318.42,317.82,317.82,6785.0,316.3346,316.7027,316.1059,316.1059,6785.0
2023-07-27 12:30:00,318.03,318.3,317.91,318.07,3849.0,316.3148,316.5833,316.1954,316.3545,3849.0
2023-07-27 12:35:00,317.81,318.15,317.17,317.38,7170.0,316.0959,316.4341,315.4594,315.6683,7170.0
2023-07-27 12:40:00,317.33,317.75,317.11,317.11,6700.0,315.6185,316.0363,315.3997,315.3997,6700.0
2023-07-27 12:45:00,317.35,317.59,316.3,316.3,8533.0,315.6384,315.8771,314.5941,314.5941,8533.0
2023-07-27 12:50:00,316.27,316.62,315.7,315.99,12176.0,314.5642,314.9124,313.9973,314.2858,12176.0
2023-07-27 12:55:00,315.91,316.73,315.5,316.73,22207.0,314.2062,315.0218,313.7984,315.0218,22207.0
2023-07-27 13:00:00,316.56,316.56,315.87,316.01,6968.0,314.8527,314.8527,314.1664,314.3056,6968.0
2023-07-27 13:05:00,316.07,316.12,314.77,315.44,16942.0,314.3653,314.4151,313.0723,313.7387,16942.0
2023-07-27 13:10:00,315.57,316.18,315.14,316.18,5392.0,313.868,314.4747,313.4403,314.4747,5392.0
2023-07-27 13:15:00,316.02,316.27,315.25,315.44,6683.0,314.3156,314.5642,313.5497,313.7387,6683.0
2023-07-27 13:20:00,315.24,315.24,314.16,314.16,9545.0,313.5398,313.5398,312.4656,312.4656,9545.0
2023-07-27 13:25:00,314.0,314.29,313.55,313.8,16507.0,312.3065,312.5949,311.8589,312.1076,16507.0
2023-07-27 13:30:00,313.79,314.2,313.47,313.66,9495.0,312.0976,312.5054,311.7793,311.9683,9495.0
2023-07-27 13:35:00,313.73,314.88,313.73,314.56,15747.0,312.0379,313.1817,312.0379,312.8635,15747.0
2023-07-27 13:40:00,314.62,315.67,314.56,315.65,15295.0,312.9231,313.9675,312.8635,313.9476,15295.0
2023-07-27 13:45:00,315.5,315.77,315.23,315.68,8453.0,313.7984,314.0669,313.5299,313.9774,8453.0
2023-07-27 13:50:00,315.63,316.09,314.48,314.51,11674.0,313.9277,314.3852,312.7839,312.8137,11674.0
2023-07-27 13:55:00,314.59,314.73,313.84,314.61,11968.0,312.8933,313.0326,312.1474,312.9132,11968.0
2023-07-27 14:00:00,314.49,315.56,314.17,315.44,6429.0,312.7938,313.8581,312.4756,313.7387,6429.0
2023-07-27 14:05:00,315.69,316.14,314.64,315.02,11456.0,313.9874,314.4349,312.943,313.321,11456.0
2023-07-27 14:10:00,314.73,314.73,313.48,313.67,14780.0,313.0326,313.0326,311.7893,311.9783,14780.0
2023-07-27 14:15:00,313.59,314.18,313.59,313.87,7280.0,311.8987,312.4855,311.8987,312.1772,7280.0
2023-07-27 14:20:00,313.89,314.68,313.5,313.61,10796.0,312.1971,312.9828,311.8092,311.9186,10796.0
2023-07-27 14:25:00,313.5,314.2,313.48,313.65,5652.0,311.8092,312.5054,311.7893,311.9584,5652.0
2023-07-27 14:30:00,313.75,314.38,313.44,313.6,8508.0,312.0578,312.6844,311.7495,311.9086,8508.0
2023-07-27 14:35:00,313.65,313.74,312.3,312.36,23623.0,311.9584,312.0479,310.6157,310.6753,23623.0
2023-07-27 14:40:00,312.43,314.85,312.37,314.44,17289.0,310.745,313.1519,310.6853,312.7441,17289.0
2023-07-27 14:45:00,314.23,314.44,314.0,314.0,10270.0,312.5352,312.7441,312.3065,312.3065,10270.0
2023-07-27 14:50:00,313.94,314.52,313.28,313.28,17677.0,312.2468,312.8237,311.5904,311.5904,17677.0
2023-07-27 14:55:00,313.23,313.23,312.19,312.33,8827.0,311.5406,311.5406,310.5063,310.6455,8827.0
2023-07-27 15:00:00,312.34,313.24,312.34,313.14,6690.0,310.6554,311.5506,310.6554,311.4511,6690.0
2023-07-27 15:05:00,313.07,313.73,312.68,313.73,9680.0,311.3815,312.0379,310.9936,312.0379,9680.0
2023-07-27 15:10:00,313.64,314.3,313.64,314.19,10479.0,311.9484,312.6049,311.9484,312.4955,10479.0
2023-07-27 15:15:00,314.18,314.42,313.5,313.74,7818.0,312.4855,312.7242,311.8092,312.0479,7818.0
2023-07-27 15:20:00,314.07,314.2,312.8,312.88,10021.0,312.3761,312.5054,311.113,311.1925,10021.0
2023-07-27 15:25:00,313.25,313.3,312.64,313.05,7896.0,311.5605,311.6103,310.9538,311.3616,7896.0
2023-07-27 15:30:00,313.15,313.37,312.59,312.65,10315.0,311.4611,311.6799,310.9041,310.9638,10315.0
2023-07-27 15:35:00,312.66,313.9,312.37,312.45,16108.0,310.9737,312.207,310.6853,310.7648,16108.0
2023-07-27 15:40:00,312.43,312.8,311.92,312.23,15439.0,310.745,311.113,310.2377,310.546,15439.0
2023-07-27 15:45:00,312.35,312.43,311.73,312.08,23142.0,310.6654,310.745,310.0487,310.3968,23142.0
2023-07-27 15:50:00,312.15,312.56,310.82,310.82,57530.0,310.4665,310.8743,309.1436,309.1436,57530.0
2023-07-27 15:55:00,310.54,312.03,309.93,311.7,51671.0,308.8652,310.3471,308.2584,310.0189,51671.0
2023-07-28 09:30:00,317.02,317.36,314.68,316.5,25036.0,315.3102,315.6484,312.9828,314.793,25036.0
2023-07-28 09:35:00,316.54,316.81,314.35,315.19,25252.0,314.8328,315.1013,312.6546,313.4901,25252.0
2023-07-28 09:40:00,315.27,317.25,315.27,317.1,22466.0,313.5696,315.539,313.5696,315.3898,22466.0
2023-07-28 09:45:00,317.1,318.78,317.1,318.23,28827.0,315.3898,317.0607,315.3898,316.5137,28827.0
2023-07-28 09:50:00,318.19,320.12,318.17,320.11,46157.0,316.4739,318.3935,316.454,318.3835,46157.0
2023-07-28 09:55:00,320.02,320.26,318.64,318.98,15827.0,318.294,318.5327,316.9215,317.2596,15827.0
2023-07-28 10:00:00,319.28,320.3,319.0,320.27,20309.0,317.558,318.5725,317.2795,318.5427,20309.0
2023-07-28 10:05:00,320.25,320.75,320.1,320.49,21483.0,318.5228,319.0201,318.3736,318.7615,21483.0
2023-07-28 10:10:00,320.56,320.72,319.33,319.45,16832.0,318.8311,318.9902,317.6077,317.7271,16832.0
2023-07-28 10:15:00,319.53,320.2,319.28,320.2,13257.0,317.8067,318.4731,317.558,318.4731,13257.0
2023-07-28 10:20:00,320.21,321.2,319.95,321.15,34210.0,318.483,319.4677,318.2244,319.4179,34210.0
2023-07-28 10:25:00,321.12,322.24,321.06,321.39,51553.0,319.3881,320.502,319.3284,319.6566,51553.0
2023-07-28 10:30:00,322.09,323.5,322.09,323.4,29887.0,320.3529,321.7553,320.3529,321.6558,29887.0
2023-07-28 10:35:00,323.42,323.49,322.35,322.68,19281.0,321.6757,321.7453,320.6115,320.9397,19281.0
2023-07-28 10:40:00,322.61,323.07,322.6,322.88,29924.0,320.8701,321.3276,320.8601,321.1386,29924.0
2023-07-28 10:45:00,322.8,322.82,321.7,322.33,14821.0,321.059,321.0789,319.965,320.5916,14821.0
2023-07-28 10:50:00,322.31,322.83,322.2,322.44,9319.0,320.5717,321.0889,320.4623,320.701,9319.0
2023-07-28 10:55:00,322.57,323.25,322.55,323.07,17300.0,320.8303,321.5066,320.8104,321.3276,17300.0
2023-07-28 11:00:00,323.05,323.45,322.92,323.4,11910.0,321.3077,321.7055,321.1784,321.6558,11910.0
2023-07-28 11:05:00,323.43,324.4,323.33,324.32,19627.0,321.6856,322.6504,321.5862,322.5708,19627.0
2023-07-28 11:10:00,324.32,325.53,324.16,325.52,45845.0,322.5708,323.7743,322.4117,323.7644,45845.0
2023-07-28 11:15:00,325.45,325.51,324.78,325.38,19340.0,323.6947,323.7544,323.0283,323.6251,19340.0
2023-07-28 11:20:00,325.39,325.71,325.16,325.31,23076.0,323.6351,323.9533,323.4063,323.5555,23076.0
2023-07-28 11:25:00,325.38,325.39,324.18,324.48,22868.0,323.6251,323.6351,322.4316,322.73,22868.0
2023-07-28 11:30:00,324.5,324.79,324.23,324.5,17885.0,322.7499,323.0383,322.4813,322.7499,17885.0
2023-07-28 11:35:00,324.55,325.0,324.27,324.82,8617.0,322.7996,323.2472,322.5211,323.0681,8617.0
2023-07-28 11:40:00,324.75,325.13,324.53,325.1,10603.0,322.9985,323.3765,322.7797,323.3466,10603.0
2023-07-28 11:45:00,325.06,325.25,324.75,325.14,14231.0,323.3068,323.4958,322.9985,323.3864,14231.0
2023-07-28 11:50:00,325.1,326.18,325.03,325.67,15741.0,323.3466,324.4208,323.277,323.9135,15741.0
2023-07-28 11:55:00,325.68,325.73,324.91,325.32,7437.0,323.9235,323.9732,323.1576,323.5654,7437.0
2023-07-28 12:00:00,324.91,324.99,323.77,323.87,14676.0,323.1576,323.2372,322.0238,322.1233,14676.0
2023-07-28 12:05:00,323.98,324.06,323.31,323.31,8962.0,322.2327,322.3122,321.5663,321.5663,8962.0
2023-07-28 12:10:00,323.27,323.27,322.67,323.14,9693.0,321.5265,321.5265,320.9297,321.3972,9693.0
2023-07-28 12:15:00,323.24,323.66,322.93,323.66,12976.0,321.4967,321.9144,321.1883,321.9144,12976.0
2023-07-28 12:20:00,323.8,324.86,323.72,324.66,12589.0,322.0536,323.1079,321.9741,322.909,12589.0
2023-07-28 12:25:00,324.56,324.97,324.28,324.81,9004.0,322.8095,323.2173,322.531,323.0582,9004.0
2023-07-28 12:30:00,324.68,324.68,323.7,324.1,8219.0,322.9289,322.9289,321.9542,322.352,8219.0
2023-07-28 12:35:00,324.0,324.08,323.55,324.08,23105.0,322.2526,322.3321,321.805,322.3321,23105.0
2023-07-28 12:40:00,324.31,324.42,323.95,324.11,7323.0,322.5609,322.6703,322.2028,322.362,7323.0
2023-07-28 12:45:00,324.12,324.35,324.03,324.33,13591.0,322.3719,322.6007,322.2824,322.5808,13591.0
2023-07-28 12:50:00,324.26,324.75,324.09,324.74,7466.0,322.5112,322.9985,322.3421,322.9886,7466.0
2023-07-28 12:55:00,324.7,324.87,323.92,324.02,4374.0,322.9488,323.1179,322.173,322.2724,4374.0
2023-07-28 13:00:00,324.06,324.38,323.63,324.2,7814.0,322.3122,322.6305,321.8846,322.4515,7814.0
2023-07-28 13:05:00,324.1,324.14,323.26,323.74,5534.0,322.352,322.3918,321.5165,321.994,5534.0
2023-07-28 13:10:00,323.66,323.66,323.11,323.2,5625.0,321.9144,321.9144,321.3674,321.4569,5625.0
2023-07-28 13:15:00,323.18,323.18,322.49,322.97,12294.0,321.437,321.437,320.7507,321.2281,12294.0
2023-07-28 13:20:00,322.9,322.98,322.2,322.54,7464.0,321.1585,321.2381,320.4623,320.8004,7464.0
2023-07-28 13:25:00,322.65,322.86,322.32,322.64,10049.0,320.9098,321.1187,320.5816,320.8999,10049.0
2023-07-28 13:30:00,322.4,323.09,322.4,322.94,12779.0,320.6612,321.3475,320.6612,321.1983,12779.0
2023-07-28 13:35:00,322.9,322.91,322.55,322.82,9879.0,321.1585,321.1684,320.8104,321.0789,9879.0
2023-07-28 13:40:00,322.79,323.0,321.87,322.26,10736.0,321.0491,321.2579,320.134,320.5219,10736.0
2023-07-28 13:45:00,322.38,322.41,321.99,322.35,9122.0,320.6413,320.6711,320.2534,320.6115,9122.0
2023-07-28 13:50:00,322.48,323.47,322.46,323.32,10082.0,320.7408,321.7254,320.7209,321.5762,10082.0
2023-07-28 13:55:00,323.12,323.66,323.12,323.63,3255.0,321.3773,321.9144,321.3773,321.8846,3255.0
2023-07-28 14:00:00,323.58,324.07,323.58,324.03,3200.0,321.8348,322.3222,321.8348,322.2824,3200.0
2023-07-28 14:05:00,324.06,324.1,323.68,323.68,5270.0,322.3122,322.352,321.9343,321.9343,5270.0
2023-07-28 14:10:00,323.75,323.88,323.2,323.54,4775.0,322.0039,322.1332,321.4569,321.795,4775.0
2023-07-28 14:15:00,323.62,323.85,323.62,323.78,2050.0,321.8746,322.1034,321.8746,322.0337,2050.0
2023-07-28 14:20:00,323.75,324.3,323.68,324.09,9382.0,322.0039,322.5509,321.9343,322.3421,9382.0
2023-07-28 14:25:00,324.04,324.24,323.91,324.19,6339.0,322.2923,322.4913,322.163,322.4415,6339.0
2023-07-28 14:30:00,324.18,324.3,324.02,324.08,3766.0,322.4316,322.5509,322.2724,322.3321,3766.0
2023-07-28 14:35:00,324.07,324.07,323.29,323.58,7695.0,322.3222,322.3222,321.5464,321.8348,7695.0
2023-07-28 14:40:00,323.43,324.22,323.42,324.17,9511.0,321.6856,322.4714,321.6757,322.4216,9511.0
2023-07-28 14:45:00,324.11,324.79,324.11,324.79,8883.0,322.362,323.0383,322.362,323.0383,8883.0
2023-07-28 14:50:00,324.77,325.0,324.72,324.97,9703.0,323.0184,323.2472,322.9687,323.2173,9703.0
2023-07-28 14:55:00,324.97,325.22,324.81,325.1,10943.0,323.2173,323.466,323.0582,323.3466,10943.0
2023-07-28 15:00:00,325.08,325.11,324.48,325.04,7971.0,323.3267,323.3566,322.73,323.2869,7971.0
2023-07-28 15:05:00,325.0,325.22,325.0,325.02,9270.0,323.2472,323.466,323.2472,323.2671,9270.0
2023-07-28 15:10:00,325.02,325.02,324.41,324.55,6334.0,323.2671,323.2671,322.6603,322.7996,6334.0
2023-07-28 15:15:00,324.84,325.04,324.78,325.03,5341.0,323.088,323.2869,323.0283,323.277,5341.0
2023-07-28 15:20:00,325.0,325.02,324.16,324.59,11483.0,323.2472,323.2671,322.4117,322.8394,11483.0
2023-07-28 15:25:00,324.58,324.79,324.16,324.16,5074.0,322.8294,323.0383,322.4117,322.4117,5074.0
2023-07-28 15:30:00,324.12,324.89,324.12,324.8,12529.0,322.3719,323.1378,322.3719,323.0482,12529.0
2023-07-28 15:35:00,324.78,324.87,324.51,324.53,11669.0,323.0283,323.1179,322.7598,322.7797,11669.0
2023-07-28 15:40:00,324.53,324.8,324.36,324.5,10971.0,322.7797,323.0482,322.6106,322.7499,10971.0
2023-07-28 15:45:00,324.4,324.94,324.3,324.5,31880.0,322.6504,323.1875,322.5509,322.7499,31880.0
2023-07-28 15:50:00,324.48,325.25,324.44,324.86,80126.0,322.73,323.4958,322.6902,323.1079,80126.0
2023-07-28 15:55:00,325.09,325.41,324.75,325.41,29293.0,323.3367,323.655,322.9985,323.655,29293.0
2023-07-31 09:30:00,323.35,325.15,323.0,323.7,62671.0,321.6061,323.3964,321.2579,321.9542,62671.0
2023-07-31 09:35:00,323.46,325.6,323.06,325.0,72264.0,321.7155,323.8439,321.3176,323.2472,72264.0
2023-07-31 09:40:00,325.17,325.49,323.25,323.44,19669.0,323.4162,323.7345,321.5066,321.6956,19669.0
2023-07-31 09:45:00,323.63,324.1,323.22,323.22,8198.0,321.8846,322.352,321.4768,321.4768,8198.0
2023-07-31 09:50:00,323.21,324.22,323.0,324.21,23379.0,321.4668,322.4714,321.2579,322.4614,23379.0
2023-07-31 09:55:00,323.26,323.91,323.0,323.41,14266.0,321.5165,322.163,321.2579,321.6657,14266.0
2023-07-31 10:00:00,323.29,323.32,322.4,323.31,59413.0,321.5464,321.5762,320.6612,321.5663,59413.0
2023-07-31 10:05:00,323.45,324.29,323.37,324.05,11957.0,321.7055,322.541,321.626,322.3023,11957.0
2023-07-31 10:10:00,324.31,324.31,322.64,322.64,6479.0,322.5609,322.5609,320.8999,320.8999,6479.0
2023-07-31 10:15:00,322.7,323.19,322.5,322.64,17625.0,320.9596,321.4469,320.7606,320.8999,17625.0
2023-07-31 10:20:00,322.69,323.09,322.61,322.81,7175.0,320.9496,321.3475,320.8701,321.069,7175.0
2023-07-31 10:25:00,322.7,322.92,322.52,322.56,35138.0,320.9596,321.1784,320.7805,320.8203,35138.0
2023-07-31 10:30:00,322.6,323.01,321.94,322.05,35966.0,320.8601,321.2679,320.2037,320.3131,35966.0
2023-07-31 10:35:00,322.04,323.58,321.56,322.92,12620.0,320.3031,321.8348,319.8257,321.1784,12620.0
2023-07-31 10:40:00,322.87,323.05,322.68,323.02,2310.0,321.1287,321.3077,320.9397,321.2778,2310.0
2023-07-31 10:45:00,322.73,323.01,322.3,322.74,5382.0,320.9894,321.2679,320.5617,320.9994,5382.0
2023-07-31 10:50:00,322.79,323.91,322.61,323.5,8906.0,321.0491,322.163,320.8701,321.7553,8906.0
2023-07-31 10:55:00,323.55,323.78,323.37,323.45,13191.0,321.805,322.0337,321.626,321.7055,13191.0
2023-07-31 11:00:00,323.33,324.16,323.3,323.68,7193.0,321.5862,322.4117,321.5563,321.9343,7193.0
2023-07-31 11:05:00,323.73,324.01,323.52,323.6,6794.0,321.984,322.2625,321.7751,321.8547,6794.0
2023-07-31 11:10:00,323.41,323.89,323.41,323.57,5511.0,321.6657,322.1431,321.6657,321.8249,5511.0
2023-07-31 11:15:00,323.55,323.76,323.25,323.46,7804.0,321.805,322.0139,321.5066,321.7155,7804.0
2023-07-31 11:20:00,323.37,323.65,323.13,323.21,5177.0,321.626,321.9044,321.3872,321.4668,5177.0
2023-07-31 11:25:00,323.21,323.21,322.28,322.56,7831.0,321.4668,321.4668,320.5418,320.8203,7831.0
2023-07-31 11:30:00,322.55,322.61,321.37,321.7,11922.0,320.8104,320.8701,319.6367,319.965,11922.0
2023-07-31 11:35:00,321.69,322.34,321.63,322.23,5609.0,319.955,320.6015,319.8953,320.4921,5609.0
2023-07-31 11:40:00,322.4,322.49,321.87,322.01,2632.0,320.6612,320.7507,320.134,320.2733,2632.0
2023-07-31 11:45:00,322.06,322.7,322.02,322.6,5235.0,320.323,320.9596,320.2832,320.8601,5235.0
2023-07-31 11:50:00,322.65,322.65,321.9,321.96,4245.0,320.9098,320.9098,320.1639,320.2236,4245.0
2023-07-31 11:55:00,322.07,322.32,321.89,322.3,4300.0,320.333,320.5816,320.1539,320.5617,4300.0
2023-07-31 12:00:00,322.11,322.45,322.1,322.35,3379.0,320.3727,320.7109,320.3628,320.6115,3379.0
2023-07-31 12:05:00,322.11,322.72,322.1,322.64,4994.0,320.3727,320.9795,320.3628,320.8999,4994.0
2023-07-31 12:10:00,322.4,322.4,321.79,321.79,5448.0,320.6612,320.6612,320.0545,320.0545,5448.0
2023-07-31 12:15:00,321.71,322.2,321.59,322.2,4317.0,319.9749,320.4623,319.8556,320.4623,4317.0
2023-07-31 12:20:00,322.22,322.22,321.72,321.72,2402.0,320.4822,320.4822,319.9849,319.9849,2402.0
2023-07-31 12:25:00,321.78,321.78,320.82,321.22,9203.0,320.0445,320.0445,319.0897,319.4876,9203.0
2023-07-31 12:30:00,321.18,321.33,320.65,320.83,4544.0,319.4478,319.597,318.9206,319.0997,4544.0
2023-07-31 12:35:00,320.86,321.18,320.52,321.13,18625.0,319.1295,319.4478,318.7913,319.398,18625.0
2023-07-31 12:40:00,321.04,321.12,320.37,320.57,5717.0,319.3085,319.3881,318.6421,318.8411,5717.0
2023-07-31 12:45:00,320.51,320.59,320.1,320.54,9170.0,318.7814,318.8609,318.3736,318.8112,9170.0
2023-07-31 12:50:00,320.48,320.77,320.12,320.77,4124.0,318.7515,319.04,318.3935,319.04,4124.0
2023-07-31 12:55:00,320.57,320.57,320.06,320.08,3601.0,318.8411,318.8411,318.3338,318.3537,3601.0
2023-07-31 13:00:00,320.1,320.25,319.28,319.47,10433.0,318.3736,318.5228,317.558,317.747,10433.0
2023-07-31 13:05:00,319.52,319.76,319.41,319.75,2950.0,317.7967,318.0354,317.6873,318.0255,2950.0
2023-07-31 13:10:00,319.6,319.73,319.1,319.33,9216.0,317.8763,318.0056,317.379,317.6077,9216.0
2023-07-31 13:15:00,319.38,319.65,319.19,319.39,8500.0,317.6575,317.926,317.4685,317.6674,8500.0
2023-07-31 13:20:00,319.29,319.6,319.1,319.4,2870.0,317.568,317.8763,317.379,317.6774,2870.0
2023-07-31 13:25:00,319.34,320.1,319.34,320.02,7041.0,317.6177,318.3736,317.6177,318.294,7041.0
2023-07-31 13:30:00,319.55,319.93,319.55,319.86,3168.0,317.8266,318.2045,317.8266,318.1349,3168.0
2023-07-31 13:35:00,320.17,320.56,319.9,320.56,1502.0,318.4432,318.8311,318.1747,318.8311,1502.0
2023-07-31 13:40:00,320.65,320.68,320.36,320.46,3343.0,318.9206,318.9505,318.6322,318.7316,3343.0
2023-07-31 13:45:00,320.46,320.46,320.05,320.32,1800.0,318.7316,318.7316,318.3239,318.5924,1800.0
2023-07-31 13:50:00,320.3,320.55,320.19,320.39,4488.0,318.5725,318.8212,318.4631,318.662,4488.0
2023-07-31 13:55:00,320.21,320.26,319.56,319.76,4785.0,318.483,318.5327,317.8365,318.0354,4785.0
2023-07-31 14:00:00,319.82,320.48,319.82,319.93,3689.0,318.0951,318.7515,318.0951,318.2045,3689.0
2023-07-31 14:05:00,319.9,320.3,319.8,320.15,4200.0,318.1747,318.5725,318.0752,318.4233,4200.0
2023-07-31 14:10:00,320.07,320.07,319.51,319.79,7305.0,318.3438,318.3438,317.7868,318.0653,7305.0
2023-07-31 14:15:00,319.68,319.87,319.64,319.87,2902.0,317.9559,318.1448,317.9161,318.1448,2902.0
2023-07-31 14:20:00,319.93,319.98,319.61,319.61,2709.0,318.2045,318.2542,317.8862,317.8862,2709.0
2023-07-31 14:25:00,319.85,319.9,319.66,319.66,2744.0,318.1249,318.1747,317.936,317.936,2744.0
2023-07-31 14:30:00,319.68,319.8,319.43,319.79,3093.0,317.9559,318.0752,317.7072,318.0653,3093.0
2023-07-31 14:35:00,319.69,319.75,319.23,319.65,6323.0,317.9658,318.0255,317.5083,317.926,6323.0
2023-07-31 14:40:00,319.73,319.89,319.66,319.85,3400.0,318.0056,318.1647,317.936,318.1249,3400.0
2023-07-31 14:45:00,319.89,319.98,319.8,319.8,2466.0,318.1647,318.2542,318.0752,318.0752,2466.0
2023-07-31 14:50:00,320.0,320.26,319.93,320.03,3600.0,318.2741,318.5327,318.2045,318.304,3600.0
2023-07-31 14:55:00,319.9,320.23,319.9,319.97,5072.0,318.1747,318.5029,318.1747,318.2443,5072.0
2023-07-31 15:00:00,319.84,319.86,319.37,319.4,5467.0,318.115,318.1349,317.6475,317.6774,5467.0
2023-07-31 15:05:00,319.47,319.47,319.16,319.22,9122.0,317.747,317.747,317.4387,317.4983,9122.0
2023-07-31 15:10:00,319.18,319.37,319.02,319.08,4252.0,317.4586,317.6475,317.2994,317.3591,4252.0
2023-07-31 15:15:00,319.0,319.13,318.75,318.85,9721.0,317.2795,317.4088,317.0309,317.1303,9721.0
2023-07-31 15:20:00,318.86,319.34,318.85,318.95,7155.0,317.1403,317.6177,317.1303,317.2298,7155.0
2023-07-31 15:25:00,318.88,319.07,318.84,319.02,8189.0,317.1602,317.3491,317.1204,317.2994,8189.0
2023-07-31 15:30:00,319.1,319.15,318.78,318.81,7860.0,317.379,317.4287,317.0607,317.0905,7860.0
2023-07-31 15:35:00,318.81,318.94,318.58,318.7,6008.0,317.0905,317.2198,316.8618,316.9811,6008.0
2023-07-31 15:40:00,318.59,318.73,318.44,318.59,7027.0,316.8717,317.011,316.7225,316.8717,7027.0
2023-07-31 15:45:00,318.5,319.48,317.8,317.91,20724.0,316.7822,317.7569,316.086,316.1954,20724.0
2023-07-31 15:50:00,317.85,318.42,317.85,318.0,21293.0,316.1357,316.7027,316.1357,316.2849,21293.0
2023-07-31 15:55:00,317.98,318.61,317.6,318.56,29852.0,316.265,316.8916,315.8871,316.8419,29852.0
2023-08-01 09:30:00,317.59,317.77,316.01,316.96,23096.0,315.8771,316.0562,314.3056,315.2505,23096.0
2023-08-01 09:35:00,317.01,317.31,315.24,315.33,27107.0,315.3003,315.5986,313.5398,313.6293,27107.0
2023-08-01 09:40:00,315.06,316.44,314.75,316.21,15094.0,313.3608,314.7333,313.0524,314.5046,15094.0
2023-08-01 09:45:00,316.22,316.28,315.29,315.36,8004.0,314.5145,314.5742,313.5895,313.6592,8004.0
2023-08-01 09:50:00,315.39,316.0,315.37,315.94,7688.0,313.689,314.2957,313.6691,314.236,7688.0
2023-08-01 09:55:00,315.95,316.64,315.95,316.42,10748.0,314.246,314.9323,314.246,314.7134,10748.0
2023-08-01 10:00:00,316.57,317.03,316.03,317.0,12614.0,314.8626,315.3201,314.3255,315.2903,12614.0
2023-08-01 10:05:00,317.04,318.74,317.04,318.35,24830.0,315.3301,317.0209,315.3301,316.633,24830.0
2023-08-01 10:10:00,318.31,318.46,316.31,316.44,8846.0,316.5932,316.7424,314.604,314.7333,8846.0
2023-08-01 10:15:00,316.47,317.38,316.3,317.28,10110.0,314.7632,315.6683,314.5941,315.5688,10110.0
2023-08-01 10:20:00,317.27,318.07,317.11,317.77,6510.0,315.5589,316.3545,315.3997,316.0562,6510.0
2023-08-01 10:25:00,317.96,318.17,317.56,318.03,7813.0,316.2451,316.454,315.8473,316.3148,7813.0
2023-08-01 10:30:00,318.16,319.18,318.0,318.47,8555.0,316.4441,317.4586,316.2849,316.7524,8555.0
2023-08-01 10:35:00,318.33,319.12,318.32,319.12,7878.0,316.6131,317.3989,316.6032,317.3989,7878.0
2023-08-01 10:40:00,319.09,319.51,318.89,319.28,15059.0,317.369,317.7868,317.1701,317.558,15059.0
2023-08-01 10:45:00,319.24,320.51,319.2,320.24,11542.0,317.5182,318.7814,317.4784,318.5128,11542.0
2023-08-01 10:50:00,320.18,321.2,320.11,320.96,17094.0,318.4532,319.4677,318.3835,319.229,17094.0
2023-08-01 10:55:00,321.0,321.27,320.82,321.16,8495.0,319.2687,319.5373,319.0897,319.4279,8495.0
2023-08-01 11:00:00,321.15,321.4,320.53,320.7,8945.0,319.4179,319.6666,318.8013,318.9704,8945.0
2023-08-01 11:05:00,320.69,321.23,320.49,321.18,5373.0,318.9604,319.4975,318.7615,319.4478,5373.0
2023-08-01 11:10:00,321.3,322.0,321.3,321.81,9371.0,319.5671,320.2633,319.5671,320.0744,9371.0
2023-08-01 11:15:00,321.76,321.79,321.26,321.26,2620.0,320.0246,320.0545,319.5273,319.5273,2620.0
2023-08-01 11:20:00,321.15,321.2,320.66,320.92,5705.0,319.4179,319.4677,318.9306,319.1892,5705.0
2023-08-01 11:25:00,321.14,322.5,321.13,321.76,9287.0,319.408,320.7606,319.398,320.0246,9287.0
2023-08-01 11:30:00,321.94,321.94,321.55,321.7,6218.0,320.2037,320.2037,319.8158,319.965,6218.0
2023-08-01 11:35:00,321.58,322.27,321.55,322.27,2784.0,319.8456,320.5319,319.8158,320.5319,2784.0
2023-08-01 11:40:00,322.26,322.3,321.65,321.77,3827.0,320.5219,320.5617,319.9152,320.0346,3827.0
2023-08-01 11:45:00,321.75,321.97,321.71,321.75,3200.0,320.0147,320.2335,319.9749,320.0147,3200.0
2023-08-01 11:50:00,321.58,321.96,321.58,321.95,4869.0,319.8456,320.2236,319.8456,320.2136,4869.0
2023-08-01 11:55:00,321.99,322.12,321.82,321.9,3500.0,320.2534,320.3827,320.0843,320.1639,3500.0
2023-08-01 12:00:00,321.88,321.96,321.33,321.44,4719.0,320.144,320.2236,319.597,319.7064,4719.0
2023-08-01 12:05:00,321.51,321.54,321.26,321.26,3126.0,319.776,319.8058,319.5273,319.5273,3126.0
2023-08-01 12:10:00,321.22,322.02,321.14,322.02,5048.0,319.4876,320.2832,319.408,320.2832,5048.0
2023-08-01 12:15:00,321.93,322.75,321.9,322.08,8811.0,320.1937,321.0093,320.1639,320.3429,8811.0
2023-08-01 12:20:00,322.09,322.27,322.09,322.24,1415.0,320.3529,320.5319,320.3529,320.502,1415.0
2023-08-01 12:25:00,322.41,322.42,322.18,322.28,2100.0,320.6711,320.6811,320.4424,320.5418,2100.0
2023-08-01 12:30:00,322.26,322.42,321.76,322.33,5146.0,320.5219,320.6811,320.0246,320.5916,5146.0
2023-08-01 12:35:00,322.44,323.15,322.44,322.74,7084.0,320.701,321.4071,320.701,320.9994,7084.0
2023-08-01 12:40:00,322.91,322.95,322.53,322.63,4275.0,321.1684,321.2082,320.7905,320.8899,4275.0
2023-08-01 12:45:00,322.62,322.96,322.39,322.96,3004.0,320.88,321.2182,320.6512,321.2182,3004.0
2023-08-01 12:50:00,322.96,323.09,322.59,323.09,2100.0,321.2182,321.3475,320.8502,321.3475,2100.0
2023-08-01 12:55:00,322.93,323.69,322.93,323.66,9761.0,321.1883,321.9442,321.1883,321.9144,9761.0
2023-08-01 13:00:00,323.72,323.78,323.5,323.77,5550.0,321.9741,322.0337,321.7553,322.0238,5550.0
2023-08-01 13:05:00,323.77,324.06,323.77,323.98,5742.0,322.0238,322.3122,322.0238,322.2327,5742.0
2023-08-01 13:10:00,323.79,324.14,323.75,323.86,4344.0,322.0437,322.3918,322.0039,322.1133,4344.0
2023-08-01 13:15:00,323.83,323.95,323.66,323.7,3598.0,322.0835,322.2028,321.9144,321.9542,3598.0
2023-08-01 13:20:00,323.7,323.92,323.34,323.35,1850.0,321.9542,322.173,321.5961,321.6061,1850.0
2023-08-01 13:25:00,323.34,323.37,322.74,322.77,2494.0,321.5961,321.626,320.9994,321.0292,2494.0
2023-08-01 13:30:00,322.46,322.6,322.19,322.41,2333.0,320.7209,320.8601,320.4523,320.6711,2333.0
2023-08-01 13:35:00,322.44,322.46,321.85,322.12,2665.0,320.701,320.7209,320.1142,320.3827,2665.0
2023-08-01 13:40:00,322.1,322.45,322.1,322.18,2513.0,320.3628,320.7109,320.3628,320.4424,2513.0
2023-08-01 13:45:00,322.12,322.15,321.65,321.66,1704.0,320.3827,320.4125,319.9152,319.9252,1704.0
2023-08-01 13:50:00,321.78,321.87,321.76,321.78,800.0,320.0445,320.134,320.0246,320.0445,800.0
2023-08-01 13:55:00,321.89,322.1,321.89,322.0,1200.0,320.1539,320.3628,320.1539,320.2633,1200.0
2023-08-01 14:00:00,321.92,322.0,321.82,322.0,1260.0,320.1838,320.2633,320.0843,320.2633,1260.0
2023-08-01 14:05:00,321.89,321.94,321.04,321.6,4117.0,320.1539,320.2037,319.3085,319.8655,4117.0
2023-08-01 14:10:00,321.47,321.51,321.09,321.37,3003.0,319.7362,319.776,319.3583,319.6367,3003.0
2023-08-01 14:15:00,321.49,321.77,321.44,321.77,1500.0,319.7561,320.0346,319.7064,320.0346,1500.0
2023-08-01 14:20:00,321.84,322.55,321.84,322.5,4052.0,320.1042,320.8104,320.1042,320.7606,4052.0
2023-08-01 14:25:00,322.37,322.68,322.0,322.42,3584.0,320.6313,320.9397,320.2633,320.6811,3584.0
2023-08-01 14:30:00,322.55,322.56,322.16,322.34,2289.0,320.8104,320.8203,320.4225,320.6015,2289.0
2023-08-01 14:35:00,322.53,322.7,322.44,322.52,3918.0,320.7905,320.9596,320.701,320.7805,3918.0
2023-08-01 14:40:00,322.49,322.68,322.36,322.68,4331.0,320.7507,320.9397,320.6214,320.9397,4331.0
2023-08-01 14:45:00,322.62,323.08,322.62,323.03,6466.0,320.88,321.3375,320.88,321.2878,6466.0
2023-08-01 14:50:00,322.82,323.26,322.78,323.26,3168.0,321.0789,321.5165,321.0391,321.5165,3168.0
2023-08-01 14:55:00,323.1,323.1,322.84,322.89,3164.0,321.3574,321.3574,321.0988,321.1485,3164.0
2023-08-01 15:00:00,323.02,323.18,322.86,322.97,2890.0,321.2778,321.437,321.1187,321.2281,2890.0
2023-08-01 15:05:00,322.95,322.95,322.5,322.74,4025.0,321.2082,321.2082,320.7606,320.9994,4025.0
2023-08-01 15:10:00,322.71,322.94,322.59,322.73,3528.0,320.9695,321.1983,320.8502,320.9894,3528.0
2023-08-01 15:15:00,322.83,322.93,322.76,322.76,3147.0,321.0889,321.1883,321.0192,321.0192,3147.0
2023-08-01 15:20:00,322.87,322.95,322.74,322.74,3860.0,321.1287,321.2082,320.9994,320.9994,3860.0
2023-08-01 15:25:00,322.88,323.03,322.71,322.97,4396.0,321.1386,321.2878,320.9695,321.2281,4396.0
2023-08-01 15:30:00,322.99,323.9,322.99,323.87,21714.0,321.248,322.1531,321.248,322.1233,21714.0
2023-08-01 15:35:00,323.79,323.79,323.26,323.4,9319.0,322.0437,322.0437,321.5165,321.6558,9319.0
2023-08-01 15:40:00,323.53,323.53,322.7,322.77,8728.0,321.7851,321.7851,320.9596,321.0292,8728.0
2023-08-01 15:45:00,322.79,323.5,322.77,323.5,5262.0,321.0491,321.7553,321.0292,321.7553,5262.0
2023-08-01 15:50:00,323.57,323.88,323.13,323.29,22676.0,321.8249,322.1332,321.3872,321.5464,22676.0
2023-08-01 15:55:00,323.11,323.12,322.7,322.72,12635.0,321.3674,321.3773,320.9596,320.9795,12635.0
2023-08-02 09:30:00,318.0,318.39,316.97,317.28,17182.0,316.2849,316.6728,315.2605,315.5688,17182.0
2023-08-02 09:35:00,317.15,317.15,315.53,316.32,13548.0,315.4395,315.4395,313.8282,314.614,13548.0
2023-08-02 09:40:00,316.24,316.87,315.35,316.27,13167.0,314.5344,315.161,313.6492,314.5642,13167.0
2023-08-02 09:45:00,316.27,316.88,315.64,316.83,8227.0,314.5642,315.171,313.9376,315.1212,8227.0
2023-08-02 09:50:00,316.7,317.16,316.34,316.7,7994.0,314.9919,315.4494,314.6339,314.9919,7994.0
2023-08-02 09:55:00,316.8,317.82,316.8,317.6,5906.0,315.0914,316.1059,315.0914,315.8871,5906.0
2023-08-02 10:00:00,317.66,317.77,317.04,317.33,6777.0,315.9468,316.0562,315.3301,315.6185,6777.0
2023-08-02 10:05:00,317.17,317.17,315.89,316.12,5300.0,315.4594,315.4594,314.1863,314.4151,5300.0
2023-08-02 10:10:00,315.88,316.17,315.73,315.8,9425.0,314.1764,314.4648,314.0272,314.0968,9425.0
2023-08-02 10:15:00,315.59,316.18,315.58,316.07,22378.0,313.8879,314.4747,313.878,314.3653,22378.0
2023-08-02 10:20:00,316.14,316.76,315.63,316.73,9302.0,314.4349,315.0516,313.9277,315.0218,9302.0
2023-08-02 10:25:00,316.89,317.42,316.87,316.9,5240.0,315.1809,315.708,315.161,315.1908,5240.0
2023-08-02 10:30:00,316.61,316.99,316.36,316.62,3850.0,314.9024,315.2804,314.6538,314.9124,3850.0
2023-08-02 10:35:00,316.59,316.77,316.29,316.54,2656.0,314.8825,315.0616,314.5841,314.8328,2656.0
2023-08-02 10:40:00,316.69,317.01,315.94,316.15,4306.0,314.982,315.3003,314.236,314.4449,4306.0
2023-08-02 10:45:00,316.3,316.3,314.78,315.07,16962.0,314.5941,314.5941,313.0823,313.3707,16962.0
2023-08-02 10:50:00,315.02,315.28,314.32,314.32,11071.0,313.321,313.5796,312.6248,312.6248,11071.0
2023-08-02 10:55:00,314.35,314.46,313.96,314.01,9219.0,312.6546,312.764,312.2667,312.3164,9219.0
2023-08-02 11:00:00,314.12,314.31,313.01,313.44,9125.0,312.4258,312.6148,311.3218,311.7495,9125.0
2023-08-02 11:05:00,313.36,314.23,313.33,314.23,10026.0,311.6699,312.5352,311.6401,312.5352,10026.0
2023-08-02 11:10:00,314.09,314.36,313.61,313.83,5435.0,312.396,312.6645,311.9186,312.1374,5435.0
2023-08-02 11:15:00,313.87,313.87,312.68,312.85,6777.0,312.1772,312.1772,310.9936,311.1627,6777.0
2023-08-02 11:20:00,312.79,313.37,312.59,313.37,8145.0,311.103,311.6799,310.9041,311.6799,8145.0
2023-08-02 11:25:00,313.23,313.34,312.93,313.08,6163.0,311.5406,311.65,311.2423,311.3915,6163.0
2023-08-02 11:30:00,313.07,313.19,312.8,313.08,6472.0,311.3815,311.5009,311.113,311.3915,6472.0
2023-08-02 11:35:00,313.16,313.59,312.8,312.81,7101.0,311.471,311.8987,311.113,311.1229,7101.0
2023-08-02 11:40:00,312.86,313.09,312.5,312.52,6875.0,311.1726,311.4014,310.8146,310.8345,6875.0
2023-08-02 11:45:00,312.65,313.24,312.26,312.53,6541.0,310.9638,311.5506,310.5759,310.8444,6541.0
2023-08-02 11:50:00,312.53,312.6,312.3,312.46,4396.0,310.8444,310.914,310.6157,310.7748,4396.0
2023-08-02 11:55:00,312.42,312.42,311.82,312.26,4582.0,310.735,310.735,310.1382,310.5759,4582.0
2023-08-02 12:00:00,312.04,312.18,311.17,311.34,5304.0,310.3571,310.4963,309.4918,309.6608,5304.0
2023-08-02 12:05:00,311.34,311.48,310.79,310.9,5901.0,309.6608,309.8001,309.1138,309.2232,5901.0
2023-08-02 12:10:00,310.91,311.0,310.66,310.92,5808.0,309.2332,309.3227,308.9845,309.2431,5808.0
2023-08-02 12:15:00,310.96,312.18,310.96,312.09,5856.0,309.2829,310.4963,309.2829,310.4068,5856.0
2023-08-02 12:20:00,312.04,312.11,311.3,311.3,2939.0,310.3571,310.4267,309.6211,309.6211,2939.0
2023-08-02 12:25:00,311.25,311.7,311.25,311.7,2625.0,309.5713,310.0189,309.5713,310.0189,2625.0
2023-08-02 12:30:00,311.88,312.14,311.74,312.13,7858.0,310.1979,310.4565,310.0587,310.4466,7858.0
2023-08-02 12:35:00,312.14,312.75,312.04,312.53,7015.0,310.4565,311.0632,310.3571,310.8444,7015.0
2023-08-02 12:40:00,312.49,312.94,312.47,312.73,4486.0,310.8046,311.2522,310.7847,311.0433,4486.0
2023-08-02 12:45:00,312.78,313.26,312.7,313.26,6555.0,311.0931,311.5705,311.0135,311.5705,6555.0
2023-08-02 12:50:00,313.31,313.37,312.59,312.8,3161.0,311.6202,311.6799,310.9041,311.113,3161.0
2023-08-02 12:55:00,312.84,313.39,312.84,313.33,1700.0,311.1527,311.6998,311.1527,311.6401,1700.0
2023-08-02 13:00:00,313.37,313.5,313.16,313.26,5126.0,311.6799,311.8092,311.471,311.5705,5126.0
2023-08-02 13:05:00,313.25,313.61,313.2,313.5,4059.0,311.5605,311.9186,311.5108,311.8092,4059.0
2023-08-02 13:10:00,313.58,313.87,313.58,313.82,5914.0,311.8888,312.1772,311.8888,312.1275,5914.0
2023-08-02 13:15:00,313.57,314.24,313.57,314.14,7574.0,311.8788,312.5452,311.8788,312.4457,7574.0
2023-08-02 13:20:00,314.02,314.02,313.76,313.88,1875.0,312.3264,312.3264,312.0678,312.1871,1875.0
2023-08-02 13:25:00,313.96,314.0,313.51,313.74,2529.0,312.2667,312.3065,311.8191,312.0479,2529.0
2023-08-02 13:30:00,313.64,314.42,313.56,314.4,3700.0,311.9484,312.7242,311.8689,312.7043,3700.0
2023-08-02 13:35:00,314.31,314.5,314.14,314.43,1415.0,312.6148,312.8038,312.4457,312.7342,1415.0
2023-08-02 13:40:00,314.23,314.43,314.12,314.15,2140.0,312.5352,312.7342,312.4258,312.4557,2140.0
2023-08-02 13:45:00,314.22,314.51,314.22,314.43,2580.0,312.5253,312.8137,312.5253,312.7342,2580.0
2023-08-02 13:50:00,314.4,314.71,314.4,314.65,2581.0,312.7043,313.0127,312.7043,312.953,2581.0
2023-08-02 13:55:00,314.5,314.6,314.38,314.52,1400.0,312.8038,312.9033,312.6844,312.8237,1400.0
2023-08-02 14:00:00,314.44,315.0,314.28,314.92,4469.0,312.7441,313.3011,312.585,313.2215,4469.0
2023-08-02 14:05:00,314.99,315.45,314.79,315.34,4220.0,313.2912,313.7487,313.0922,313.6393,4220.0
2023-08-02 14:10:00,315.44,315.44,314.8,315.05,1800.0,313.7387,313.7387,313.1022,313.3508,1800.0
2023-08-02 14:15:00,315.07,315.41,314.79,315.41,4033.0,313.3707,313.7089,313.0922,313.7089,4033.0
2023-08-02 14:20:00,315.41,315.44,314.85,314.85,5300.0,313.7089,313.7387,313.1519,313.1519,5300.0
2023-08-02 14:25:00,314.96,315.16,314.85,315.03,4755.0,313.2613,313.4602,313.1519,313.3309,4755.0
2023-08-02 14:30:00,315.04,315.16,314.65,314.8,7256.0,313.3409,313.4602,312.953,313.1022,7256.0
2023-08-02 14:35:00,314.73,314.75,314.39,314.42,2000.0,313.0326,313.0524,312.6944,312.7242,2000.0
2023-08-02 14:40:00,314.35,314.83,314.35,314.62,2100.0,312.6546,313.132,312.6546,312.9231,2100.0
2023-08-02 14:45:00,314.53,314.81,314.53,314.81,5840.0,312.8336,313.1121,312.8336,313.1121,5840.0
2023-08-02 14:50:00,314.86,315.04,314.8,314.91,6833.0,313.1619,313.3409,313.1022,313.2116,6833.0
2023-08-02 14:55:00,314.96,315.11,314.84,315.1,2631.0,313.2613,313.4105,313.142,313.4006,2631.0
2023-08-02 15:00:00,315.07,315.54,315.06,315.4,5660.0,313.3707,313.8382,313.3608,313.6989,5660.0
2023-08-02 15:05:00,315.45,315.45,314.0,314.0,5804.0,313.7487,313.7487,312.3065,312.3065,5804.0
2023-08-02 15:10:00,313.95,314.0,313.5,313.58,4458.0,312.2568,312.3065,311.8092,311.8888,4458.0
2023-08-02 15:15:00,313.58,313.93,313.33,313.64,8332.0,311.8888,312.2369,311.6401,311.9484,8332.0
2023-08-02 15:20:00,313.65,313.89,313.6,313.77,8119.0,311.9584,312.1971,311.9086,312.0777,8119.0
2023-08-02 15:25:00,313.75,313.76,312.76,312.83,2200.0,312.0578,312.0678,311.0732,311.1428,2200.0
2023-08-02 15:30:00,312.78,313.03,312.78,312.94,6466.0,311.0931,311.3417,311.0931,311.2522,6466.0
2023-08-02 15:35:00,312.92,313.61,312.92,313.28,7779.0,311.2323,311.9186,311.2323,311.5904,7779.0
2023-08-02 15:40:00,313.33,313.95,313.2,313.89,6125.0,311.6401,312.2568,311.5108,312.1971,6125.0
2023-08-02 15:45:00,313.85,314.05,313.68,313.68,6434.0,312.1573,312.3562,311.9882,311.9882,6434.0
2023-08-02 15:50:00,313.56,314.18,313.45,313.89,16695.0,311.8689,312.4855,311.7595,312.1971,16695.0
2023-08-02 15:55:00,313.82,314.8,313.82,314.37,14954.0,312.1275,313.1022,312.1275,312.6745,14954.0
2023-08-03 09:30:00,310.43,313.17,310.26,312.79,40310.0,308.7557,311.481,308.5867,311.103,40310.0
2023-08-03 09:35:00,312.16,313.5,312.08,313.13,13897.0,310.4764,311.8092,310.3968,311.4412,13897.0
2023-08-03 09:40:00,313.5,314.34,312.8,313.06,20719.0,311.8092,312.6447,311.113,311.3716,20719.0
2023-08-03 09:45:00,313.0,315.15,312.45,315.15,9552.0,311.3119,313.4503,310.7648,313.4503,9552.0
2023-08-03 09:50:00,315.28,315.85,314.95,314.95,7450.0,313.5796,314.1465,313.2514,313.2514,7450.0
2023-08-03 09:55:00,315.01,315.54,314.28,314.28,7633.0,313.311,313.8382,312.585,312.585,7633.0
2023-08-03 10:00:00,314.57,315.88,314.47,315.51,6278.0,312.8734,314.1764,312.774,313.8083,6278.0
2023-08-03 10:05:00,314.85,315.3,313.81,313.88,4589.0,313.1519,313.5995,312.1175,312.1871,4589.0
2023-08-03 10:10:00,314.0,314.92,313.89,314.45,4688.0,312.3065,313.2215,312.1971,312.7541,4688.0
2023-08-03 10:15:00,314.42,314.46,313.67,314.02,4100.0,312.7242,312.764,311.9783,312.3264,4100.0
2023-08-03 10:20:00,314.13,314.13,312.79,312.79,6898.0,312.4358,312.4358,311.103,311.103,6898.0
2023-08-03 10:25:00,312.8,312.83,311.94,311.94,9180.0,311.113,311.1428,310.2576,310.2576,9180.0
2023-08-03 10:30:00,312.09,313.0,311.93,312.98,5490.0,310.4068,311.3119,310.2477,311.292,5490.0
2023-08-03 10:35:00,313.03,314.0,312.88,313.97,10797.0,311.3417,312.3065,311.1925,312.2767,10797.0
2023-08-03 10:40:00,313.95,314.39,313.42,313.6,4806.0,312.2568,312.6944,311.7296,311.9086,4806.0
2023-08-03 10:45:00,313.39,313.44,312.76,313.05,7414.0,311.6998,311.7495,311.0732,311.3616,7414.0
2023-08-03 10:50:00,313.03,313.1,312.46,312.57,6539.0,311.3417,311.4113,310.7748,310.8842,6539.0
2023-08-03 10:55:00,312.76,313.76,312.43,313.76,6103.0,311.0732,312.0678,310.745,312.0678,6103.0
2023-08-03 11:00:00,313.82,314.25,313.74,314.22,8479.0,312.1275,312.5551,312.0479,312.5253,8479.0
2023-08-03 11:05:00,314.26,315.2,313.93,314.98,10439.0,312.5651,313.5,312.2369,313.2812,10439.0
2023-08-03 11:10:00,314.98,315.3,314.43,314.43,4811.0,313.2812,313.5995,312.7342,312.7342,4811.0
2023-08-03 11:15:00,315.19,315.37,315.0,315.09,4193.0,313.4901,313.6691,313.3011,313.3906,4193.0
2023-08-03 11:20:00,315.01,315.01,314.4,314.51,2544.0,313.311,313.311,312.7043,312.8137,2544.0
2023-08-03 11:25:00,314.63,314.96,314.5,314.77,4104.0,312.9331,313.2613,312.8038,313.0723,4104.0
2023-08-03 11:30:00,314.86,315.11,314.62,314.77,4746.0,313.1619,313.4105,312.9231,313.0723,4746.0
2023-08-03 11:35:00,314.73,314.73,314.23,314.23,2000.0,313.0326,313.0326,312.5352,312.5352,2000.0
2023-08-03 11:40:00,314.16,314.63,314.11,314.19,3054.0,312.4656,312.9331,312.4159,312.4955,3054.0
2023-08-03 11:45:00,314.24,314.24,313.5,313.99,4904.0,312.5452,312.5452,311.8092,312.2965,4904.0
2023-08-03 11:50:00,313.95,314.4,313.78,314.15,2500.0,312.2568,312.7043,312.0877,312.4557,2500.0
2023-08-03 11:55:00,314.08,314.08,313.37,313.57,3870.0,312.3861,312.3861,311.6799,311.8788,3870.0
2023-08-03 12:00:00,313.37,313.55,313.19,313.35,3138.0,311.6799,311.8589,311.5009,311.66,3138.0
2023-08-03 12:05:00,313.4,313.96,313.36,313.96,1881.0,311.7097,312.2667,311.6699,312.2667,1881.0
2023-08-03 12:10:00,314.29,314.29,313.3,313.35,3212.0,312.5949,312.5949,311.6103,311.66,3212.0
2023-08-03 12:15:00,313.31,313.4,313.03,313.34,4620.0,311.6202,311.7097,311.3417,311.65,4620.0
2023-08-03 12:20:00,313.28,313.84,313.28,313.84,1501.0,311.5904,312.1474,311.5904,312.1474,1501.0
2023-08-03 12:25:00,314.03,314.16,313.97,314.0,2500.0,312.3363,312.4656,312.2767,312.3065,2500.0
2023-08-03 12:30:00,314.09,314.68,314.09,314.24,1601.0,312.396,312.9828,312.396,312.5452,1601.0
2023-08-03 12:35:00,314.68,315.03,314.46,314.51,2828.0,312.9828,313.3309,312.764,312.8137,2828.0
2023-08-03 12:40:00,314.86,315.3,314.81,315.0,4100.0,313.1619,313.5995,313.1121,313.3011,4100.0
2023-08-03 12:45:00,314.99,315.45,314.96,315.42,3000.0,313.2912,313.7487,313.2613,313.7188,3000.0
2023-08-03 12:50:00,315.57,315.78,315.41,315.41,5300.0,313.868,314.0769,313.7089,313.7089,5300.0
2023-08-03 12:55:00,315.36,315.6,315.14,315.24,5400.0,313.6592,313.8979,313.4403,313.5398,5400.0
2023-08-03 13:00:00,315.2,315.48,315.14,315.43,7240.0,313.5,313.7785,313.4403,313.7288,7240.0
2023-08-03 13:05:00,315.08,315.13,314.8,314.91,4224.0,313.3807,313.4304,313.1022,313.2116,4224.0
2023-08-03 13:10:00,314.91,315.33,314.8,315.33,1400.0,313.2116,313.6293,313.1022,313.6293,1400.0
2023-08-03 13:15:00,315.17,315.24,314.88,315.08,4000.0,313.4702,313.5398,313.1817,313.3807,4000.0
2023-08-03 13:20:00,314.97,315.3,314.89,314.93,3775.0,313.2713,313.5995,313.1917,313.2315,3775.0
2023-08-03 13:25:00,315.18,315.18,314.64,314.7,1600.0,313.4801,313.4801,312.943,313.0027,1600.0
2023-08-03 13:30:00,314.87,315.06,314.6,314.6,802.0,313.1718,313.3608,312.9033,312.9033,802.0
2023-08-03 13:35:00,314.14,314.86,314.07,314.77,3403.0,312.4457,313.1619,312.3761,313.0723,3403.0
2023-08-03 13:40:00,314.65,314.66,314.41,314.5,1100.0,312.953,312.9629,312.7143,312.8038,1100.0
2023-08-03 13:45:00,314.44,314.72,314.15,314.4,8508.0,312.7441,313.0226,312.4557,312.7043,8508.0
2023-08-03 13:50:00,314.32,314.61,314.32,314.42,1300.0,312.6248,312.9132,312.6248,312.7242,1300.0
2023-08-03 13:55:00,314.47,314.47,313.6,313.6,4200.0,312.774,312.774,311.9086,311.9086,4200.0
2023-08-03 14:00:00,313.69,313.88,313.36,313.61,3043.0,311.9982,312.1871,311.6699,311.9186,3043.0
2023-08-03 14:05:00,313.85,313.96,313.68,313.72,1800.0,312.1573,312.2667,311.9882,312.028,1800.0
2023-08-03 14:10:00,313.64,313.84,313.6,313.66,2223.0,311.9484,312.1474,311.9086,311.9683,2223.0
2023-08-03 14:15:00,313.77,313.92,313.6,313.92,1700.0,312.0777,312.2269,311.9086,312.2269,1700.0
2023-08-03 14:20:00,313.94,314.48,313.89,314.47,3909.0,312.2468,312.7839,312.1971,312.774,3909.0
2023-08-03 14:25:00,314.28,314.28,314.03,314.25,1597.0,312.585,312.585,312.3363,312.5551,1597.0
2023-08-03 14:30:00,314.28,314.3,314.11,314.23,1259.0,312.585,312.6049,312.4159,312.5352,1259.0
2023-08-03 14:35:00,313.87,313.91,313.67,313.89,4981.0,312.1772,312.217,311.9783,312.1971,4981.0
2023-08-03 14:40:00,313.95,314.42,313.95,314.39,2700.0,312.2568,312.7242,312.2568,312.6944,2700.0
2023-08-03 14:45:00,314.38,314.47,314.11,314.13,4065.0,312.6844,312.774,312.4159,312.4358,4065.0
2023-08-03 14:50:00,314.2,314.35,313.95,314.35,1500.0,312.5054,312.6546,312.2568,312.6546,1500.0
2023-08-03 14:55:00,314.4,314.4,314.0,314.03,2978.0,312.7043,312.7043,312.3065,312.3363,2978.0
2023-08-03 15:00:00,314.05,314.32,314.05,314.32,4400.0,312.3562,312.6248,312.3562,312.6248,4400.0
2023-08-03 15:05:00,314.26,314.28,313.3,313.66,12608.0,312.5651,312.585,311.6103,311.9683,12608.0
2023-08-03 15:10:00,313.58,313.65,312.49,312.69,2674.0,311.8888,311.9584,310.8046,311.0036,2674.0
2023-08-03 15:15:00,312.44,312.66,312.43,312.59,4841.0,310.7549,310.9737,310.745,310.9041,4841.0
2023-08-03 15:20:00,312.8,313.14,312.69,313.14,4308.0,311.113,311.4511,311.0036,311.4511,4308.0
2023-08-03 15:25:00,313.0,313.1,312.68,312.79,2200.0,311.3119,311.4113,310.9936,311.103,2200.0
2023-08-03 15:30:00,312.78,313.43,312.78,313.13,4952.0,311.0931,311.7396,311.0931,311.4412,4952.0
2023-08-03 15:35:00,313.24,313.44,312.81,312.96,5000.0,311.5506,311.7495,311.1229,311.2721,5000.0
2023-08-03 15:40:00,312.99,313.26,312.92,313.26,5718.0,311.3019,311.5705,311.2323,311.5705,5718.0
2023-08-03 15:45:00,313.27,313.6,313.23,313.51,4816.0,311.5804,311.9086,311.5406,311.8191,4816.0
2023-08-03 15:50:00,313.51,313.57,313.3,313.49,5832.0,311.8191,311.8788,311.6103,311.7992,5832.0
2023-08-03 15:55:00,313.45,313.96,313.12,313.2,19983.0,311.7595,312.2667,311.4312,311.5108,19983.0
2023-08-04 09:30:00,315.06,317.55,314.69,316.88,13628.0,313.3608,315.8373,312.9928,315.171,13628.0
2023-08-04 09:35:00,316.94,318.27,316.7,318.22,9590.0,315.2306,316.5535,314.9919,316.5037,9590.0
2023-08-04 09:40:00,318.03,318.03,315.91,316.04,7500.0,316.3148,316.3148,314.2062,314.3355,7500.0
2023-08-04 09:45:00,316.46,317.69,316.46,316.69,6143.0,314.7532,315.9766,314.7532,314.982,6143.0
2023-08-04 09:50:00,317.41,317.41,315.11,315.36,4200.0,315.6981,315.6981,313.4105,313.6592,4200.0
2023-08-04 09:55:00,315.0,315.45,314.27,314.43,3444.0,313.3011,313.7487,312.575,312.7342,3444.0
2023-08-04 10:00:00,314.1,314.1,313.08,313.23,4807.0,312.406,312.406,311.3915,311.5406,4807.0
2023-08-04 10:05:00,313.18,313.59,312.91,313.36,6248.0,311.4909,311.8987,311.2224,311.6699,6248.0
2023-08-04 10:10:00,313.42,314.4,313.34,314.05,3934.0,311.7296,312.7043,311.65,312.3562,3934.0
2023-08-04 10:15:00,313.28,314.46,313.28,314.33,2000.0,311.5904,312.764,311.5904,312.6347,2000.0
2023-08-04 10:20:00,314.28,314.5,313.46,314.25,7464.0,312.585,312.8038,311.7694,312.5551,7464.0
2023-08-04 10:25:00,314.75,314.75,313.21,313.24,3306.0,313.0524,313.0524,311.5208,311.5506,3306.0
2023-08-04 10:30:00,313.59,314.42,313.25,314.09,7560.0,311.8987,312.7242,311.5605,312.396,7560.0
2023-08-04 10:35:00,314.17,314.46,313.84,313.85,3577.0,312.4756,312.764,312.1474,312.1573,3577.0
2023-08-04 10:40:00,313.51,313.96,313.33,313.45,1950.0,311.8191,312.2667,311.6401,311.7595,1950.0
2023-08-04 10:45:00,313.49,313.79,313.3,313.41,6138.0,311.7992,312.0976,311.6103,311.7197,6138.0
2023-08-04 10:50:00,313.5,314.25,312.91,314.25,3037.0,311.8092,312.5551,311.2224,312.5551,3037.0
2023-08-04 10:55:00,314.33,314.33,313.58,313.69,1200.0,312.6347,312.6347,311.8888,311.9982,1200.0
2023-08-04 11:00:00,313.69,314.71,313.64,314.32,4700.0,311.9982,313.0127,311.9484,312.6248,4700.0
2023-08-04 11:05:00,314.36,314.87,314.26,314.61,2354.0,312.6645,313.1718,312.5651,312.9132,2354.0
2023-08-04 11:10:00,314.79,314.84,314.19,314.29,2436.0,313.0922,313.142,312.4955,312.5949,2436.0
2023-08-04 11:15:00,314.37,314.56,314.06,314.07,1200.0,312.6745,312.8635,312.3662,312.3761,1200.0
2023-08-04 11:20:00,314.34,314.34,314.17,314.27,673.0,312.6447,312.6447,312.4756,312.575,673.0
2023-08-04 11:25:00,314.39,314.9,314.39,314.68,4424.0,312.6944,313.2016,312.6944,312.9828,4424.0
2023-08-04 11:30:00,314.68,314.68,314.34,314.34,2444.0,312.9828,312.9828,312.6447,312.6447,2444.0
2023-08-04 11:35:00,314.41,314.45,313.8,313.87,3700.0,312.7143,312.7541,312.1076,312.1772,3700.0
2023-08-04 11:40:00,313.79,314.86,313.79,314.7,6084.0,312.0976,313.1619,312.0976,313.0027,6084.0
2023-08-04 11:45:00,314.74,315.29,314.68,314.95,12961.0,313.0425,313.5895,312.9828,313.2514,12961.0
2023-08-04 11:50:00,314.8,314.86,314.54,314.73,3058.0,313.1022,313.1619,312.8436,313.0326,3058.0
2023-08-04 11:55:00,315.0,315.13,314.83,315.13,1975.0,313.3011,313.4304,313.132,313.4304,1975.0
2023-08-04 12:00:00,315.09,315.2,314.65,314.96,1639.0,313.3906,313.5,312.953,313.2613,1639.0
2023-08-04 12:05:00,315.09,315.39,314.55,314.82,4177.0,313.3906,313.689,312.8535,313.1221,4177.0
2023-08-04 12:10:00,314.78,315.5,314.78,315.41,2589.0,313.0823,313.7984,313.0823,313.7089,2589.0
2023-08-04 12:15:00,315.3,315.88,315.3,315.76,4327.0,313.5995,314.1764,313.5995,314.057,4327.0
2023-08-04 12:20:00,315.87,315.87,315.14,315.66,4625.0,314.1664,314.1664,313.4403,313.9575,4625.0
2023-08-04 12:25:00,315.85,316.0,315.76,315.77,1756.0,314.1465,314.2957,314.057,314.0669,1756.0
2023-08-04 12:30:00,315.89,315.89,315.53,315.58,2000.0,314.1863,314.1863,313.8282,313.878,2000.0
2023-08-04 12:35:00,315.67,315.98,315.49,315.98,7021.0,313.9675,314.2758,313.7885,314.2758,7021.0
2023-08-04 12:40:00,315.98,316.52,315.86,316.47,3199.0,314.2758,314.8129,314.1565,314.7632,3199.0
2023-08-04 12:45:00,316.45,316.45,315.51,315.58,1946.0,314.7433,314.7433,313.8083,313.878,1946.0
2023-08-04 12:50:00,315.56,315.83,315.45,315.83,1700.0,313.8581,314.1266,313.7487,314.1266,1700.0
2023-08-04 12:55:00,315.56,315.66,315.34,315.41,2000.0,313.8581,313.9575,313.6393,313.7089,2000.0
2023-08-04 13:00:00,315.46,315.46,315.19,315.19,2000.0,313.7586,313.7586,313.4901,313.4901,2000.0
2023-08-04 13:05:00,315.34,315.34,315.0,315.25,3846.0,313.6393,313.6393,313.3011,313.5497,3846.0
2023-08-04 13:10:00,315.1,315.19,314.78,314.79,2516.0,313.4006,313.4901,313.0823,313.0922,2516.0
2023-08-04 13:15:00,314.82,315.06,314.75,314.99,2900.0,313.1221,313.3608,313.0524,313.2912,2900.0
2023-08-04 13:20:00,315.03,315.03,314.6,314.64,1000.0,313.3309,313.3309,312.9033,312.943,1000.0
2023-08-04 13:25:00,314.52,314.56,313.64,313.99,2949.0,312.8237,312.8635,311.9484,312.2965,2949.0
2023-08-04 13:30:00,314.15,314.15,313.77,313.89,790.0,312.4557,312.4557,312.0777,312.1971,790.0
2023-08-04 13:35:00,314.06,314.08,313.85,313.97,2300.0,312.3662,312.3861,312.1573,312.2767,2300.0
2023-08-04 13:40:00,313.86,314.34,313.83,314.33,4699.0,312.1672,312.6447,312.1374,312.6347,4699.0
2023-08-04 13:45:00,314.36,314.75,314.36,314.55,1300.0,312.6645,313.0524,312.6645,312.8535,1300.0
2023-08-04 13:50:00,314.44,314.49,314.22,314.22,2300.0,312.7441,312.7938,312.5253,312.5253,2300.0
2023-08-04 13:55:00,314.18,314.22,313.4,313.44,3409.0,312.4855,312.5253,311.7097,311.7495,3409.0
2023-08-04 14:00:00,313.41,313.41,311.95,311.95,5490.0,311.7197,311.7197,310.2675,310.2675,5490.0
2023-08-04 14:05:00,311.93,312.39,311.71,312.38,5127.0,310.2477,310.7052,310.0288,310.6952,5127.0
2023-08-04 14:10:00,312.1,312.51,312.1,312.28,2433.0,310.4167,310.8245,310.4167,310.5958,2433.0
2023-08-04 14:15:00,312.24,312.33,311.32,311.5,4822.0,310.556,310.6455,309.6409,309.82,4822.0
2023-08-04 14:20:00,311.41,311.41,310.76,310.78,5894.0,309.7305,309.7305,309.084,309.1039,5894.0
2023-08-04 14:25:00,310.6,311.59,310.6,311.29,12599.0,308.9248,309.9095,308.9248,309.6111,12599.0
2023-08-04 14:30:00,311.25,311.7,310.99,311.48,8783.0,309.5713,310.0189,309.3127,309.8001,8783.0
2023-08-04 14:35:00,311.47,311.51,310.75,310.76,9744.0,309.7901,309.8299,309.074,309.084,9744.0
2023-08-04 14:40:00,310.78,311.12,310.36,310.7,7749.0,309.1039,309.442,308.6861,309.0243,7749.0
2023-08-04 14:45:00,310.6,310.9,310.26,310.9,9266.0,308.9248,309.2232,308.5867,309.2232,9266.0
2023-08-04 14:50:00,310.91,311.59,310.81,311.0,7354.0,309.2332,309.9095,309.1337,309.3227,7354.0
2023-08-04 14:55:00,311.0,311.4,310.59,311.37,5807.0,309.3227,309.7205,308.9149,309.6907,5807.0
2023-08-04 15:00:00,311.37,311.88,311.31,311.79,5440.0,309.6907,310.1979,309.631,310.1084,5440.0
2023-08-04 15:05:00,311.86,312.17,311.5,311.59,8423.0,310.178,310.4864,309.82,309.9095,8423.0
2023-08-04 15:10:00,311.63,312.16,311.63,312.11,3680.0,309.9493,310.4764,309.9493,310.4267,3680.0
2023-08-04 15:15:00,312.31,312.36,311.85,311.88,3412.0,310.6256,310.6753,310.1681,310.1979,3412.0
2023-08-04 15:20:00,311.86,312.22,311.86,312.03,2500.0,310.178,310.5361,310.178,310.3471,2500.0
2023-08-04 15:25:00,312.04,312.07,311.34,311.62,2482.0,310.3571,310.3869,309.6608,309.9393,2482.0
2023-08-04 15:30:00,311.88,312.08,311.78,311.85,3400.0,310.1979,310.3968,310.0985,310.1681,3400.0
2023-08-04 15:35:00,311.88,311.92,310.88,310.88,2976.0,310.1979,310.2377,309.2033,309.2033,2976.0
2023-08-04 15:40:00,310.94,311.01,310.68,310.94,3750.0,309.263,309.3326,309.0044,309.263,3750.0
2023-08-04 15:45:00,310.81,310.82,310.52,310.64,3450.0,309.1337,309.1436,308.8453,308.9646,3450.0
2023-08-04 15:50:00,310.56,311.01,310.36,310.36,10800.0,308.885,309.3326,308.6861,308.6861,10800.0
2023-08-04 15:55:00,310.41,310.79,310.22,310.79,8171.0,308.7359,309.1138,308.5469,309.1138,8171.0
2023-08-07 09:30:00,313.23,314.21,312.22,313.32,22015.0,311.5406,312.5154,310.5361,311.6302,22015.0
2023-08-07 09:35:00,313.27,314.27,312.81,313.57,12050.0,311.5804,312.575,311.1229,311.8788,12050.0
2023-08-07 09:40:00,313.66,315.7,313.66,314.51,17977.0,311.9683,313.9973,311.9683,312.8137,17977.0
2023-08-07 09:45:00,314.35,314.59,313.82,314.11,6049.0,312.6546,312.8933,312.1275,312.4159,6049.0
2023-08-07 09:50:00,314.33,315.43,314.13,315.19,10207.0,312.6347,313.7288,312.4358,313.4901,10207.0
2023-08-07 09:55:00,315.29,316.19,314.47,314.56,11705.0,313.5895,314.4847,312.774,312.8635,11705.0
2023-08-07 10:00:00,314.33,314.43,313.17,313.35,8243.0,312.6347,312.7342,311.481,311.66,8243.0
2023-08-07 10:05:00,313.36,313.81,313.18,313.71,3966.0,311.6699,312.1175,311.4909,312.0181,3966.0
2023-08-07 10:10:00,313.81,313.81,312.73,312.87,3705.0,312.1175,312.1175,311.0433,311.1826,3705.0
2023-08-07 10:15:00,312.65,313.59,312.57,313.59,6745.0,310.9638,311.8987,310.8842,311.8987,6745.0
2023-08-07 10:20:00,313.57,313.66,313.02,313.53,3991.0,311.8788,311.9683,311.3318,311.839,3991.0
2023-08-07 10:25:00,313.38,313.71,313.24,313.25,2500.0,311.6898,312.0181,311.5506,311.5605,2500.0
2023-08-07 10:30:00,313.15,313.62,312.88,313.62,6066.0,311.4611,311.9285,311.1925,311.9285,6066.0
2023-08-07 10:35:00,313.52,313.87,313.12,313.31,8901.0,311.8291,312.1772,311.4312,311.6202,8901.0
2023-08-07 10:40:00,313.45,313.45,312.21,312.26,9867.0,311.7595,311.7595,310.5261,310.5759,9867.0
2023-08-07 10:45:00,312.14,313.0,312.14,312.84,8702.0,310.4565,311.3119,310.4565,311.1527,8702.0
2023-08-07 10:50:00,312.73,313.12,312.62,312.73,6065.0,311.0433,311.4312,310.9339,311.0433,6065.0
2023-08-07 10:55:00,312.51,312.51,311.58,311.91,4300.0,310.8245,310.8245,309.8995,310.2278,4300.0
2023-08-07 11:00:00,311.85,311.97,311.27,311.4,5105.0,310.1681,310.2874,309.5912,309.7205,5105.0
2023-08-07 11:05:00,311.27,311.27,310.51,310.77,11279.0,309.5912,309.5912,308.8353,309.0939,11279.0
2023-08-07 11:10:00,310.8,311.22,310.7,310.93,5414.0,309.1237,309.5415,309.0243,309.253,5414.0
2023-08-07 11:15:00,311.1,311.65,310.5,310.5,5640.0,309.4221,309.9692,308.8254,308.8254,5640.0
2023-08-07 11:20:00,310.86,312.0,310.75,312.0,2901.0,309.1834,310.3173,309.074,310.3173,2901.0
2023-08-07 11:25:00,311.8,312.2,311.72,311.82,9714.0,310.1184,310.5162,310.0388,310.1382,9714.0
2023-08-07 11:30:00,311.99,312.18,311.44,311.94,5187.0,310.3073,310.4963,309.7603,310.2576,5187.0
2023-08-07 11:35:00,311.88,312.74,311.88,312.63,9052.0,310.1979,311.0533,310.1979,310.9439,9052.0
2023-08-07 11:40:00,312.71,313.68,312.71,312.89,7736.0,311.0234,311.9882,311.0234,311.2025,7736.0
2023-08-07 11:45:00,312.91,313.04,312.58,312.8,4344.0,311.2224,311.3517,310.8941,311.113,4344.0
2023-08-07 11:50:00,312.8,313.03,312.67,313.03,3333.0,311.113,311.3417,310.9837,311.3417,3333.0
2023-08-07 11:55:00,313.1,313.9,313.1,313.6,11960.0,311.4113,312.207,311.4113,311.9086,11960.0
2023-08-07 12:00:00,313.83,314.09,313.68,313.68,1839.0,312.1374,312.396,311.9882,311.9882,1839.0
2023-08-07 12:05:00,313.68,313.95,313.68,313.82,2701.0,311.9882,312.2568,311.9882,312.1275,2701.0
2023-08-07 12:10:00,313.91,314.2,313.76,313.76,9969.0,312.217,312.5054,312.0678,312.0678,9969.0
2023-08-07 12:15:00,313.79,314.4,313.65,314.4,5088.0,312.0976,312.7043,311.9584,312.7043,5088.0
2023-08-07 12:20:00,314.5,314.5,314.02,314.1,1700.0,312.8038,312.8038,312.3264,312.406,1700.0
2023-08-07 12:25:00,314.16,314.64,314.08,314.41,7239.0,312.4656,312.943,312.3861,312.7143,7239.0
2023-08-07 12:30:00,314.36,314.49,313.86,313.99,2800.0,312.6645,312.7938,312.1672,312.2965,2800.0
2023-08-07 12:35:00,314.04,314.48,313.88,313.88,13953.0,312.3463,312.7839,312.1871,312.1871,13953.0
2023-08-07 12:40:00,313.85,313.99,313.61,313.85,10200.0,312.1573,312.2965,311.9186,312.1573,10200.0
2023-08-07 12:45:00,313.78,314.19,313.68,314.19,3900.0,312.0877,312.4955,311.9882,312.4955,3900.0
2023-08-07 12:50:00,314.12,314.56,314.0,314.55,4068.0,312.4258,312.8635,312.3065,312.8535,4068.0
2023-08-07 12:55:00,314.5,314.92,314.5,314.8,2100.0,312.8038,313.2215,312.8038,313.1022,2100.0
2023-08-07 13:00:00,314.9,315.12,314.9,315.02,3181.0,313.2016,313.4204,313.2016,313.321,3181.0
2023-08-07 13:05:00,315.02,315.4,314.76,314.79,4049.0,313.321,313.6989,313.0624,313.0922,4049.0
2023-08-07 13:10:00,314.63,315.19,314.63,315.03,2520.0,312.9331,313.4901,312.9331,313.3309,2520.0
2023-08-07 13:15:00,315.12,315.45,315.04,315.45,8673.0,313.4204,313.7487,313.3409,313.7487,8673.0
2023-08-07 13:20:00,315.44,315.7,315.31,315.6,4200.0,313.7387,313.9973,313.6094,313.8979,4200.0
2023-08-07 13:25:00,315.6,315.61,315.4,315.45,3542.0,313.8979,313.9078,313.6989,313.7487,3542.0
2023-08-07 13:30:00,315.5,315.5,314.89,315.38,5419.0,313.7984,313.7984,313.1917,313.679,5419.0
2023-08-07 13:35:00,315.29,315.5,315.18,315.47,2513.0,313.5895,313.7984,313.4801,313.7686,2513.0
2023-08-07 13:40:00,315.43,317.02,315.37,315.37,7082.0,313.7288,315.3102,313.6691,313.6691,7082.0
2023-08-07 13:45:00,315.33,315.46,314.56,315.19,4490.0,313.6293,313.7586,312.8635,313.4901,4490.0
2023-08-07 13:50:00,314.99,315.13,314.8,314.93,2050.0,313.2912,313.4304,313.1022,313.2315,2050.0
2023-08-07 13:55:00,314.9,315.0,314.69,314.87,3800.0,313.2016,313.3011,312.9928,313.1718,3800.0
2023-08-07 14:00:00,314.8,315.24,314.8,314.97,13002.0,313.1022,313.5398,313.1022,313.2713,13002.0
2023-08-07 14:05:00,314.97,315.1,314.65,314.79,6872.0,313.2713,313.4006,312.953,313.0922,6872.0
2023-08-07 14:10:00,314.73,314.73,314.43,314.57,4786.0,313.0326,313.0326,312.7342,312.8734,4786.0
2023-08-07 14:15:00,314.65,314.67,314.44,314.67,7376.0,312.953,312.9729,312.7441,312.9729,7376.0
2023-08-07 14:20:00,314.68,314.9,314.42,314.42,6879.0,312.9828,313.2016,312.7242,312.7242,6879.0
2023-08-07 14:25:00,314.17,314.17,313.83,313.86,5051.0,312.4756,312.4756,312.1374,312.1672,5051.0
2023-08-07 14:30:00,314.14,314.76,314.08,314.69,3200.0,312.4457,313.0624,312.3861,312.9928,3200.0
2023-08-07 14:35:00,314.7,314.7,314.38,314.44,800.0,313.0027,313.0027,312.6844,312.7441,800.0
2023-08-07 14:40:00,314.44,314.44,314.22,314.33,1126.0,312.7441,312.7441,312.5253,312.6347,1126.0
2023-08-07 14:45:00,314.29,314.66,314.29,314.65,4007.0,312.5949,312.9629,312.5949,312.953,4007.0
2023-08-07 14:50:00,314.47,314.66,314.44,314.6,1568.0,312.774,312.9629,312.7441,312.9033,1568.0
2023-08-07 14:55:00,314.61,314.94,314.61,314.91,2337.0,312.9132,313.2414,312.9132,313.2116,2337.0
2023-08-07 15:00:00,314.94,315.41,314.86,315.36,1912.0,313.2414,313.7089,313.1619,313.6592,1912.0
2023-08-07 15:05:00,315.23,315.42,315.14,315.18,2500.0,313.5299,313.7188,313.4403,313.4801,2500.0
2023-08-07 15:10:00,315.18,315.37,315.12,315.12,3728.0,313.4801,313.6691,313.4204,313.4204,3728.0
2023-08-07 15:15:00,315.1,315.33,315.1,315.18,1800.0,313.4006,313.6293,313.4006,313.4801,1800.0
2023-08-07 15:20:00,315.26,315.4,315.25,315.35,1600.0,313.5597,313.6989,313.5497,313.6492,1600.0
2023-08-07 15:25:00,315.39,315.6,315.39,315.47,2200.0,313.689,313.8979,313.689,313.7686,2200.0
2023-08-07 15:30:00,315.53,315.75,315.42,315.69,3800.0,313.8282,314.0471,313.7188,313.9874,3800.0
2023-08-07 15:35:00,315.71,316.25,315.71,316.24,5433.0,314.0073,314.5444,314.0073,314.5344,5433.0
2023-08-07 15:40:00,316.22,316.38,316.03,316.03,5726.0,314.5145,314.6737,314.3255,314.3255,5726.0
2023-08-07 15:45:00,315.96,316.5,315.82,316.36,9916.0,314.2559,314.793,314.1167,314.6538,9916.0
2023-08-07 15:50:00,316.37,316.5,316.0,316.01,9463.0,314.6637,314.793,314.2957,314.3056,9463.0
2023-08-07 15:55:00,316.0,316.99,316.0,316.8,12305.0,314.2957,315.2804,314.2957,315.0914,12305.0
2023-08-08 09:30:00,314.84,317.72,314.79,316.56,16434.0,313.142,316.0064,313.0922,314.8527,16434.0
2023-08-08 09:35:00,316.21,316.76,315.04,316.54,11684.0,314.5046,315.0516,313.3409,314.8328,11684.0
2023-08-08 09:40:00,316.38,316.38,315.45,315.5,5780.0,314.6737,314.6737,313.7487,313.7984,5780.0
2023-08-08 09:45:00,315.54,316.13,314.35,314.41,11263.0,313.8382,314.425,312.6546,312.7143,11263.0
2023-08-08 09:50:00,314.53,314.91,314.11,314.9,8514.0,312.8336,313.2116,312.4159,313.2016,8514.0
2023-08-08 09:55:00,315.01,315.16,313.93,314.09,9432.0,313.311,313.4602,312.2369,312.396,9432.0
2023-08-08 10:00:00,314.09,314.54,313.69,314.39,6028.0,312.396,312.8436,311.9982,312.6944,6028.0
2023-08-08 10:05:00,314.56,315.01,314.42,314.49,5582.0,312.8635,313.311,312.7242,312.7938,5582.0
2023-08-08 10:10:00,313.85,313.96,312.25,312.49,14087.0,312.1573,312.2667,310.5659,310.8046,14087.0
2023-08-08 10:15:00,312.59,313.06,312.37,312.79,9898.0,310.9041,311.3716,310.6853,311.103,9898.0
2023-08-08 10:20:00,312.73,312.8,312.1,312.58,9903.0,311.0433,311.113,310.4167,310.8941,9903.0
2023-08-08 10:25:00,312.69,313.76,312.68,313.69,12950.0,311.0036,312.0678,310.9936,311.9982,12950.0
2023-08-08 10:30:00,313.59,313.62,312.8,313.02,7656.0,311.8987,311.9285,311.113,311.3318,7656.0
2023-08-08 10:35:00,312.9,313.62,312.66,313.62,4606.0,311.2124,311.9285,310.9737,311.9285,4606.0
2023-08-08 10:40:00,313.61,313.96,313.48,313.77,3871.0,311.9186,312.2667,311.7893,312.0777,3871.0
2023-08-08 10:45:00,313.83,313.97,313.24,313.24,3400.0,312.1374,312.2767,311.5506,311.5506,3400.0
2023-08-08 10:50:00,313.04,313.04,312.46,312.6,4519.0,311.3517,311.3517,310.7748,310.914,4519.0
2023-08-08 10:55:00,312.75,312.83,311.99,311.99,3879.0,311.0632,311.1428,310.3073,310.3073,3879.0
2023-08-08 11:00:00,312.02,312.02,310.66,311.12,6026.0,310.3372,310.3372,308.9845,309.442,6026.0
2023-08-08 11:05:00,311.02,311.56,310.82,311.28,4372.0,309.3426,309.8796,309.1436,309.6012,4372.0
2023-08-08 11:10:00,311.35,311.78,311.1,311.7,6439.0,309.6708,310.0985,309.4221,310.0189,6439.0
2023-08-08 11:15:00,311.75,311.75,310.78,310.93,9069.0,310.0686,310.0686,309.1039,309.253,9069.0
2023-08-08 11:20:00,311.0,311.42,310.54,311.42,5100.0,309.3227,309.7404,308.8652,309.7404,5100.0
2023-08-08 11:25:00,311.48,312.18,311.08,312.16,9519.0,309.8001,310.4963,309.4022,310.4764,9519.0
2023-08-08 11:30:00,312.18,312.7,311.13,311.13,11343.0,310.4963,311.0135,309.452,309.452,11343.0
2023-08-08 11:35:00,311.04,311.41,310.85,311.41,5800.0,309.3625,309.7305,309.1735,309.7305,5800.0
2023-08-08 11:40:00,311.4,311.4,310.47,310.66,4772.0,309.7205,309.7205,308.7955,308.9845,4772.0
2023-08-08 11:45:00,310.62,310.88,310.2,310.23,4069.0,308.9447,309.2033,308.527,308.5568,4069.0
2023-08-08 11:50:00,310.28,311.05,310.27,310.64,4773.0,308.6066,309.3724,308.5966,308.9646,4773.0
2023-08-08 11:55:00,310.5,311.11,310.5,310.76,4446.0,308.8254,309.4321,308.8254,309.084,4446.0
2023-08-08 12:00:00,310.64,311.35,310.5,311.29,4125.0,308.9646,309.6708,308.8254,309.6111,4125.0
2023-08-08 12:05:00,311.35,311.8,311.32,311.67,2000.0,309.6708,310.1184,309.6409,309.9891,2000.0
2023-08-08 12:10:00,311.81,312.6,311.81,312.39,3313.0,310.1283,310.914,310.1283,310.7052,3313.0
2023-08-08 12:15:00,312.49,312.62,312.3,312.54,4506.0,310.8046,310.9339,310.6157,310.8544,4506.0
2023-08-08 12:20:00,312.46,312.63,312.09,312.13,4405.0,310.7748,310.9439,310.4068,310.4466,4405.0
2023-08-08 12:25:00,311.9,311.91,311.42,311.48,5900.0,310.2178,310.2278,309.7404,309.8001,5900.0
2023-08-08 12:30:00,311.44,311.99,311.24,311.99,4086.0,309.7603,310.3073,309.5614,310.3073,4086.0
2023-08-08 12:35:00,312.07,312.07,311.6,311.64,2182.0,310.3869,310.3869,309.9194,309.9592,2182.0
2023-08-08 12:40:00,311.61,311.71,311.1,311.1,4087.0,309.9294,310.0288,309.4221,309.4221,4087.0
2023-08-08 12:45:00,311.08,311.27,310.95,311.08,3600.0,309.4022,309.5912,309.2729,309.4022,3600.0
2023-08-08 12:50:00,310.97,311.36,310.88,311.32,6148.0,309.2928,309.6807,309.2033,309.6409,6148.0
2023-08-08 12:55:00,311.19,311.62,311.19,311.6,6565.0,309.5116,309.9393,309.5116,309.9194,6565.0
2023-08-08 13:00:00,311.65,312.24,311.5,312.08,2300.0,309.9692,310.556,309.82,310.3968,2300.0
2023-08-08 13:05:00,312.11,312.21,311.73,311.83,6714.0,310.4267,310.5261,310.0487,310.1482,6714.0
2023-08-08 13:10:00,311.79,311.95,311.69,311.92,7021.0,310.1084,310.2675,310.0089,310.2377,7021.0
2023-08-08 13:15:00,311.96,312.82,311.96,312.64,5142.0,310.2775,311.1329,310.2775,310.9538,5142.0
2023-08-08 13:20:00,312.76,313.02,312.56,312.65,4530.0,311.0732,311.3318,310.8743,310.9638,4530.0
2023-08-08 13:25:00,312.64,312.83,312.44,312.75,7069.0,310.9538,311.1428,310.7549,311.0632,7069.0
2023-08-08 13:30:00,312.79,312.96,312.58,312.63,8011.0,311.103,311.2721,310.8941,310.9439,8011.0
2023-08-08 13:35:00,312.28,312.38,311.72,312.31,3148.0,310.5958,310.6952,310.0388,310.6256,3148.0
2023-08-08 13:40:00,312.19,312.36,312.15,312.19,5857.0,310.5063,310.6753,310.4665,310.5063,5857.0
2023-08-08 13:45:00,312.13,312.2,311.97,312.06,3576.0,310.4466,310.5162,310.2874,310.377,3576.0
2023-08-08 13:50:00,312.06,312.48,312.04,312.48,9911.0,310.377,310.7947,310.3571,310.7947,9911.0
2023-08-08 13:55:00,312.66,312.67,312.38,312.67,1400.0,310.9737,310.9837,310.6952,310.9837,1400.0
2023-08-08 14:00:00,312.69,312.69,312.06,312.06,2100.0,311.0036,311.0036,310.377,310.377,2100.0
2023-08-08 14:05:00,312.03,312.1,311.91,312.1,4485.0,310.3471,310.4167,310.2278,310.4167,4485.0
2023-08-08 14:10:00,312.01,312.3,311.69,312.24,3899.0,310.3272,310.6157,310.0089,310.556,3899.0
2023-08-08 14:15:00,312.23,313.12,312.23,313.0,5692.0,310.546,311.4312,310.546,311.3119,5692.0
2023-08-08 14:20:00,312.84,313.1,312.84,312.99,4602.0,311.1527,311.4113,311.1527,311.3019,4602.0
2023-08-08 14:25:00,312.71,313.11,312.64,313.05,2200.0,311.0234,311.4213,310.9538,311.3616,2200.0
2023-08-08 14:30:00,313.07,313.07,312.66,312.91,3437.0,311.3815,311.3815,310.9737,311.2224,3437.0
2023-08-08 14:35:00,312.88,313.31,312.72,313.05,2500.0,311.1925,311.6202,311.0334,311.3616,2500.0
2023-08-08 14:40:00,313.1,313.25,312.91,313.05,2300.0,311.4113,311.5605,311.2224,311.3616,2300.0
2023-08-08 14:45:00,313.05,313.14,312.83,313.06,2900.0,311.3616,311.4511,311.1428,311.3716,2900.0
2023-08-08 14:50:00,313.09,313.29,312.88,313.29,3100.0,311.4014,311.6003,311.1925,311.6003,3100.0
2023-08-08 14:55:00,313.37,314.01,313.33,313.7,7773.0,311.6799,312.3164,311.6401,312.0081,7773.0
2023-08-08 15:00:00,313.74,313.83,313.08,313.27,8119.0,312.0479,312.1374,311.3915,311.5804,8119.0
2023-08-08 15:05:00,313.12,313.14,312.74,312.74,3298.0,311.4312,311.4511,311.0533,311.0533,3298.0
2023-08-08 15:10:00,312.82,312.82,312.6,312.6,2400.0,311.1329,311.1329,310.914,310.914,2400.0
2023-08-08 15:15:00,312.57,312.7,312.21,312.35,3192.0,310.8842,311.0135,310.5261,310.6654,3192.0
2023-08-08 15:20:00,312.13,312.39,312.13,312.29,3100.0,310.4466,310.7052,310.4466,310.6057,3100.0
2023-08-08 15:25:00,312.29,312.57,312.28,312.28,3400.0,310.6057,310.8842,310.5958,310.5958,3400.0
2023-08-08 15:30:00,312.27,312.3,311.76,311.88,4300.0,310.5858,310.6157,310.0786,310.1979,4300.0
2023-08-08 15:35:00,311.89,312.17,311.85,311.99,4669.0,310.2079,310.4864,310.1681,310.3073,4669.0
2023-08-08 15:40:00,312.06,312.64,311.98,312.35,4926.0,310.377,310.9538,310.2974,310.6654,4926.0
2023-08-08 15:45:00,312.37,312.6,312.08,312.16,7263.0,310.6853,310.914,310.3968,310.4764,7263.0
2023-08-08 15:50:00,312.13,313.18,312.13,312.67,16905.0,310.4466,311.4909,310.4466,310.9837,16905.0
2023-08-08 15:55:00,312.54,312.94,312.44,312.7,13684.0,310.8544,311.2522,310.7549,311.0135,13684.0
2023-08-09 09:30:00,312.89,313.45,311.86,312.01,16308.0,311.2025,311.7595,310.178,310.3272,16308.0
2023-08-09 09:35:00,311.62,312.0,310.72,310.72,15800.0,309.9393,310.3173,309.0442,309.0442,15800.0
2023-08-09 09:40:00,310.67,312.02,310.67,310.92,17619.0,308.9944,310.3372,308.9944,309.2431,17619.0
2023-08-09 09:45:00,310.96,311.3,310.62,311.0,7072.0,309.2829,309.6211,308.9447,309.3227,7072.0
2023-08-09 09:50:00,310.77,310.94,308.55,309.0,20190.0,309.0939,309.263,306.8859,307.3335,20190.0
2023-08-09 09:55:00,309.15,309.15,307.57,307.61,17998.0,307.4826,307.4826,305.9112,305.951,17998.0
2023-08-09 10:00:00,307.62,308.07,307.3,307.64,12137.0,305.9609,306.4085,305.6426,305.9808,12137.0
2023-08-09 10:05:00,307.51,308.74,307.25,308.7,11509.0,305.8515,307.0749,305.5929,307.0351,11509.0
2023-08-09 10:10:00,308.8,309.49,308.62,308.77,14478.0,307.1345,307.8208,306.9555,307.1047,14478.0
2023-08-09 10:15:00,308.77,309.13,308.28,308.47,7400.0,307.1047,307.4628,306.6173,306.8063,7400.0
2023-08-09 10:20:00,308.36,308.37,307.69,307.87,5393.0,306.6969,306.7069,306.0305,306.2096,5393.0
2023-08-09 10:25:00,307.98,308.58,307.98,308.56,3092.0,306.319,306.9157,306.319,306.8958,3092.0
2023-08-09 10:30:00,308.75,309.0,308.4,308.65,3400.0,307.0848,307.3335,306.7367,306.9853,3400.0
2023-08-09 10:35:00,308.28,308.28,307.65,308.25,2661.0,306.6173,306.6173,305.9907,306.5875,2661.0
2023-08-09 10:40:00,308.12,308.66,307.84,308.66,7881.0,306.4582,306.9953,306.1797,306.9953,7881.0
2023-08-09 10:45:00,308.44,309.0,308.43,308.63,5308.0,306.7765,307.3335,306.7665,306.9655,5308.0
2023-08-09 10:50:00,308.61,308.68,307.25,307.34,9308.0,306.9456,307.0152,305.5929,305.6824,9308.0
2023-08-09 10:55:00,307.25,307.36,305.81,305.86,15579.0,305.5929,305.7023,304.1607,304.2104,15579.0
2023-08-09 11:00:00,305.89,305.93,305.14,305.65,11247.0,304.2402,304.28,303.4943,304.0015,11247.0
2023-08-09 11:05:00,305.55,306.34,305.0,305.01,15512.0,303.9021,304.6878,303.355,303.365,15512.0
2023-08-09 11:10:00,305.09,305.27,304.0,304.0,8600.0,303.4445,303.6236,302.3604,302.3604,8600.0
2023-08-09 11:15:00,304.04,304.38,303.33,303.48,7174.0,302.4002,302.7384,301.694,301.8432,7174.0
2023-08-09 11:20:00,303.51,303.51,302.85,303.07,10340.0,301.8731,301.8731,301.2166,301.4354,10340.0
2023-08-09 11:25:00,303.03,303.71,302.95,303.71,14012.0,301.3957,302.072,301.3161,302.072,14012.0
2023-08-09 11:30:00,303.73,304.4,303.73,304.4,4694.0,302.0919,302.7583,302.0919,302.7583,4694.0
2023-08-09 11:35:00,304.25,304.6,304.19,304.53,5416.0,302.6091,302.9572,302.5494,302.8876,5416.0
2023-08-09 11:40:00,304.54,304.65,303.88,304.01,3283.0,302.8975,303.0069,302.2411,302.3704,3283.0
2023-08-09 11:45:00,304.04,304.23,303.63,303.98,1500.0,302.4002,302.5892,301.9924,302.3405,1500.0
2023-08-09 11:50:00,304.15,304.5,303.89,303.91,4222.0,302.5096,302.8577,302.251,302.2709,4222.0
2023-08-09 11:55:00,304.11,304.33,303.88,304.33,10487.0,302.4698,302.6886,302.2411,302.6886,10487.0
2023-08-09 12:00:00,304.26,305.23,304.26,305.15,7255.0,302.619,303.5838,302.619,303.5042,7255.0
2023-08-09 12:05:00,305.06,305.62,305.04,305.57,4307.0,303.4147,303.9717,303.3948,303.922,4307.0
2023-08-09 12:10:00,305.57,305.77,305.18,305.67,9816.0,303.922,304.1209,303.5341,304.0214,9816.0
2023-08-09 12:15:00,305.74,305.85,305.56,305.72,10155.0,304.091,304.2004,303.912,304.0711,10155.0
2023-08-09 12:20:00,305.64,306.35,305.48,306.35,6217.0,303.9916,304.6977,303.8324,304.6977,6217.0
2023-08-09 12:25:00,306.4,306.91,306.29,306.42,8001.0,304.7475,305.2547,304.6381,304.7674,8001.0
2023-08-09 12:30:00,306.19,306.65,306.19,306.38,9031.0,304.5386,304.9961,304.5386,304.7276,9031.0
2023-08-09 12:35:00,306.28,306.4,306.11,306.22,4727.0,304.6281,304.7475,304.459,304.5685,4727.0
2023-08-09 12:40:00,306.26,306.7,306.23,306.6,1900.0,304.6082,305.0459,304.5784,304.9464,1900.0
2023-08-09 12:45:00,306.39,306.98,306.32,306.78,7359.0,304.7375,305.3244,304.6679,305.1254,7359.0
2023-08-09 12:50:00,306.86,307.05,306.66,306.88,5779.0,305.205,305.394,305.0061,305.2249,5779.0
2023-08-09 12:55:00,306.88,306.91,306.09,306.1,5341.0,305.2249,305.2547,304.4392,304.4491,5341.0
2023-08-09 13:00:00,306.09,306.74,305.88,306.74,5429.0,304.4392,305.0856,304.2303,305.0856,5429.0
2023-08-09 13:05:00,306.83,307.6,306.83,307.35,4608.0,305.1752,305.941,305.1752,305.6924,4608.0
2023-08-09 13:10:00,307.45,307.81,307.36,307.81,3300.0,305.7918,306.1499,305.7023,306.1499,3300.0
2023-08-09 13:15:00,307.81,308.03,307.76,308.02,4413.0,306.1499,306.3687,306.1001,306.3587,4413.0
2023-08-09 13:20:00,308.06,308.19,307.95,308.11,4287.0,306.3985,306.5278,306.2891,306.4483,4287.0
2023-08-09 13:25:00,308.12,308.34,307.94,308.01,5502.0,306.4582,306.677,306.2792,306.3488,5502.0
2023-08-09 13:30:00,308.04,308.78,308.04,308.77,14146.0,306.3786,307.1146,306.3786,307.1047,14146.0
2023-08-09 13:35:00,308.79,309.06,308.68,308.92,10747.0,307.1246,307.3931,307.0152,307.2539,10747.0
2023-08-09 13:40:00,308.62,308.69,308.52,308.63,2547.0,306.9555,307.0251,306.856,306.9655,2547.0
2023-08-09 13:45:00,308.69,308.84,308.35,308.35,1800.0,307.0251,307.1743,306.687,306.687,1800.0
2023-08-09 13:50:00,308.43,308.65,308.42,308.63,2598.0,306.7665,306.9853,306.7566,306.9655,2598.0
2023-08-09 13:55:00,308.66,309.0,308.19,308.36,4014.0,306.9953,307.3335,306.5278,306.6969,4014.0
2023-08-09 14:00:00,308.28,308.67,308.15,308.67,2552.0,306.6173,307.0052,306.488,307.0052,2552.0
2023-08-09 14:05:00,308.86,309.28,308.85,309.03,3406.0,307.1942,307.6119,307.1843,307.3633,3406.0
2023-08-09 14:10:00,309.0,309.62,308.92,309.25,4900.0,307.3335,307.9501,307.2539,307.5821,4900.0
2023-08-09 14:15:00,309.2,309.48,309.2,309.42,17335.0,307.5324,307.8109,307.5324,307.7512,17335.0
2023-08-09 14:20:00,309.43,309.72,308.53,308.53,4931.0,307.7611,308.0496,306.866,306.866,4931.0
2023-08-09 14:25:00,308.58,308.94,308.58,308.76,2977.0,306.9157,307.2738,306.9157,307.0948,2977.0
2023-08-09 14:30:00,308.79,309.07,308.35,308.35,3787.0,307.1246,307.4031,306.687,306.687,3787.0
2023-08-09 14:35:00,308.38,308.6,308.36,308.49,2306.0,306.7168,306.9356,306.6969,306.8262,2306.0
2023-08-09 14:40:00,308.45,308.45,308.21,308.26,2300.0,306.7864,306.7864,306.5477,306.5974,2300.0
2023-08-09 14:45:00,308.33,308.34,308.14,308.21,2200.0,306.6671,306.677,306.4781,306.5477,2200.0
2023-08-09 14:50:00,308.02,308.02,307.35,307.48,2880.0,306.3587,306.3587,305.6924,305.8217,2880.0
2023-08-09 14:55:00,307.87,307.89,307.6,307.6,1500.0,306.2096,306.2294,305.941,305.941,1500.0
2023-08-09 15:00:00,307.53,307.62,307.28,307.62,2800.0,305.8714,305.9609,305.6227,305.9609,2800.0
2023-08-09 15:05:00,307.7,307.72,306.85,306.89,5190.0,306.0405,306.0604,305.1951,305.2348,5190.0
2023-08-09 15:10:00,306.91,306.91,306.37,306.65,4033.0,305.2547,305.2547,304.7176,304.9961,4033.0
2023-08-09 15:15:00,306.48,306.5,306.09,306.39,4910.0,304.827,304.8469,304.4392,304.7375,4910.0
2023-08-09 15:20:00,306.23,306.94,306.23,306.87,3373.0,304.5784,305.2846,304.5784,305.2149,3373.0
2023-08-09 15:25:00,306.86,307.02,306.61,306.75,7240.0,305.205,305.3641,304.9563,305.0956,7240.0
2023-08-09 15:30:00,306.77,306.77,306.34,306.44,6125.0,305.1155,305.1155,304.6878,304.7873,6125.0
2023-08-09 15:35:00,306.34,306.72,306.17,306.17,5002.0,304.6878,305.0658,304.5187,304.5187,5002.0
2023-08-09 15:40:00,306.19,306.26,305.69,305.69,8780.0,304.5386,304.6082,304.0413,304.0413,8780.0
2023-08-09 15:45:00,305.67,305.67,304.81,305.08,13918.0,304.0214,304.0214,303.1661,303.4346,13918.0
2023-08-09 15:50:00,305.13,305.46,304.85,305.04,16793.0,303.4843,303.8125,303.2058,303.3948,16793.0
2023-08-09 15:55:00,305.0,305.68,304.93,305.16,21360.0,303.355,304.0314,303.2854,303.5142,21360.0
2023-08-10 09:30:00,307.95,309.0,306.98,308.42,9715.0,306.2891,307.3335,305.3244,306.7566,9715.0
2023-08-10 09:35:00,308.47,309.41,307.66,309.41,12878.0,306.8063,307.7412,306.0007,307.7412,12878.0
2023-08-10 09:40:00,309.46,310.03,308.34,308.64,10558.0,307.791,308.3579,306.677,306.9754,10558.0
2023-08-10 09:45:00,308.68,311.36,308.68,310.96,14262.0,307.0152,309.6807,307.0152,309.2829,14262.0
2023-08-10 09:50:00,310.78,311.51,310.5,310.97,8170.0,309.1039,309.8299,308.8254,309.2928,8170.0
2023-08-10 09:55:00,310.96,311.5,310.63,311.46,8469.0,309.2829,309.82,308.9547,309.7802,8469.0
2023-08-10 10:00:00,311.49,312.13,311.37,312.02,12698.0,309.81,310.4466,309.6907,310.3372,12698.0
2023-08-10 10:05:00,312.08,312.29,311.36,311.42,12210.0,310.3968,310.6057,309.6807,309.7404,12210.0
2023-08-10 10:10:00,311.43,311.43,310.93,310.98,5605.0,309.7504,309.7504,309.253,309.3028,5605.0
2023-08-10 10:15:00,311.02,311.55,310.5,310.66,13213.0,309.3426,309.8697,308.8254,308.9845,13213.0
2023-08-10 10:20:00,310.6,310.93,310.31,310.88,5706.0,308.9248,309.253,308.6364,309.2033,5706.0
2023-08-10 10:25:00,310.82,311.18,310.57,310.76,8981.0,309.1436,309.5017,308.895,309.084,8981.0
2023-08-10 10:30:00,310.77,311.12,310.76,311.04,5061.0,309.0939,309.442,309.084,309.3625,5061.0
2023-08-10 10:35:00,310.92,311.2,309.82,310.02,2500.0,309.2431,309.5216,308.149,308.348,2500.0
2023-08-10 10:40:00,310.05,310.15,309.63,310.11,4400.0,308.3778,308.4773,307.9601,308.4375,4400.0
2023-08-10 10:45:00,309.52,309.59,308.71,309.23,6880.0,307.8507,307.9203,307.045,307.5622,6880.0
2023-08-10 10:50:00,309.01,309.5,308.81,309.5,5813.0,307.3434,307.8308,307.1445,307.8308,5813.0
2023-08-10 10:55:00,309.64,310.18,309.54,309.54,2500.0,307.97,308.5071,307.8705,307.8705,2500.0
2023-08-10 11:00:00,309.54,309.54,308.5,308.66,6034.0,307.8705,307.8705,306.8362,306.9953,6034.0
2023-08-10 11:05:00,308.61,309.88,308.36,309.12,15729.0,306.9456,308.2087,306.6969,307.4528,15729.0
2023-08-10 11:10:00,309.18,309.32,308.9,309.13,8132.0,307.5125,307.6517,307.234,307.4628,8132.0
2023-08-10 11:15:00,309.12,309.55,308.78,309.16,6383.0,307.4528,307.8805,307.1146,307.4926,6383.0
2023-08-10 11:20:00,309.09,309.09,308.05,308.35,3100.0,307.423,307.423,306.3886,306.687,3100.0
2023-08-10 11:25:00,308.35,309.0,308.35,309.0,7695.0,306.687,307.3335,306.687,307.3335,7695.0
2023-08-10 11:30:00,308.82,308.87,308.38,308.78,6886.0,307.1544,307.2042,306.7168,307.1146,6886.0
2023-08-10 11:35:00,308.83,309.37,308.79,309.37,1500.0,307.1644,307.7015,307.1246,307.7015,1500.0
2023-08-10 11:40:00,309.22,309.22,307.79,307.79,2340.0,307.5523,307.5523,306.13,306.13,2340.0
2023-08-10 11:45:00,307.91,308.0,306.99,307.29,5796.0,306.2493,306.3389,305.3343,305.6327,5796.0
2023-08-10 11:50:00,307.12,307.12,306.6,306.91,5612.0,305.4636,305.4636,304.9464,305.2547,5612.0
2023-08-10 11:55:00,306.94,307.51,306.63,307.43,4807.0,305.2846,305.8515,304.9762,305.7719,4807.0
2023-08-10 12:00:00,307.4,307.44,306.93,307.01,5047.0,305.7421,305.7819,305.2746,305.3542,5047.0
2023-08-10 12:05:00,307.07,307.4,306.88,307.19,7970.0,305.4139,305.7421,305.2249,305.5332,7970.0
2023-08-10 12:10:00,307.22,307.42,306.81,307.2,6838.0,305.5631,305.762,305.1553,305.5432,6838.0
2023-08-10 12:15:00,307.09,307.65,306.89,307.59,7306.0,305.4338,305.9907,305.2348,305.9311,7306.0
2023-08-10 12:20:00,307.82,307.82,307.35,307.35,3000.0,306.1598,306.1598,305.6924,305.6924,3000.0
2023-08-10 12:25:00,307.26,307.33,306.45,307.33,2925.0,305.6028,305.6725,304.7972,305.6725,2925.0
2023-08-10 12:30:00,307.26,307.52,307.07,307.34,4422.0,305.6028,305.8614,305.4139,305.6824,4422.0
2023-08-10 12:35:00,307.36,308.14,307.24,308.14,2600.0,305.7023,306.4781,305.5829,306.4781,2600.0
2023-08-10 12:40:00,308.17,308.56,308.17,308.47,5096.0,306.5079,306.8958,306.5079,306.8063,5096.0
2023-08-10 12:45:00,308.56,308.79,308.33,308.33,3804.0,306.8958,307.1246,306.6671,306.6671,3804.0
2023-08-10 12:50:00,308.2,308.2,307.39,307.48,5281.0,306.5378,306.5378,305.7321,305.8217,5281.0
2023-08-10 12:55:00,307.53,307.7,306.36,306.56,9446.0,305.8714,306.0405,304.7077,304.9066,9446.0
2023-08-10 13:00:00,306.42,306.73,306.35,306.69,6797.0,304.7674,305.0757,304.6977,305.0359,6797.0
2023-08-10 13:05:00,306.92,306.97,306.54,306.92,2700.0,305.2647,305.3144,304.8867,305.2647,2700.0
2023-08-10 13:10:00,306.6,306.81,306.53,306.6,400.0,304.9464,305.1553,304.8768,304.9464,400.0
2023-08-10 13:15:00,306.84,306.84,306.25,306.34,2401.0,305.1851,305.1851,304.5983,304.6878,2401.0
2023-08-10 13:20:00,306.17,306.17,305.57,305.8,3548.0,304.5187,304.5187,303.922,304.1507,3548.0
2023-08-10 13:25:00,305.83,305.97,305.67,305.97,2187.0,304.1806,304.3198,304.0214,304.3198,2187.0
2023-08-10 13:30:00,305.56,305.82,305.39,305.82,2298.0,303.912,304.1706,303.7429,304.1706,2298.0
2023-08-10 13:35:00,305.49,305.49,305.09,305.29,1683.0,303.8424,303.8424,303.4445,303.6435,1683.0
2023-08-10 13:40:00,305.38,305.38,304.6,304.6,4654.0,303.733,303.733,302.9572,302.9572,4654.0
2023-08-10 13:45:00,304.97,305.52,304.97,305.3,7124.0,303.3252,303.8722,303.3252,303.6534,7124.0
2023-08-10 13:50:00,305.29,305.68,305.1,305.16,4456.0,303.6435,304.0314,303.4545,303.5142,4456.0
2023-08-10 13:55:00,304.91,304.91,303.94,304.18,4363.0,303.2655,303.2655,302.3007,302.5395,4363.0
2023-08-10 14:00:00,304.2,304.91,304.2,304.73,6572.0,302.5593,303.2655,302.5593,303.0865,6572.0
2023-08-10 14:05:00,305.05,305.4,305.05,305.37,1858.0,303.4048,303.7529,303.4048,303.723,1858.0
2023-08-10 14:10:00,305.41,306.01,305.39,305.97,3864.0,303.7628,304.3596,303.7429,304.3198,3864.0
2023-08-10 14:15:00,305.97,306.22,305.46,305.59,2600.0,304.3198,304.5685,303.8125,303.9418,2600.0
2023-08-10 14:20:00,305.59,306.07,305.44,306.07,2900.0,303.9418,304.4193,303.7927,304.4193,2900.0
2023-08-10 14:25:00,305.87,306.24,305.87,306.14,1600.0,304.2203,304.5883,304.2203,304.4889,1600.0
2023-08-10 14:30:00,306.18,306.4,305.93,305.94,4374.0,304.5287,304.7475,304.28,304.29,4374.0
2023-08-10 14:35:00,305.78,305.94,305.65,305.89,1300.0,304.1308,304.29,304.0015,304.2402,1300.0
2023-08-10 14:40:00,305.94,305.99,305.56,305.64,5293.0,304.29,304.3397,303.912,303.9916,5293.0
2023-08-10 14:45:00,305.86,306.14,305.33,305.96,1900.0,304.2104,304.4889,303.6833,304.3099,1900.0
2023-08-10 14:50:00,306.06,306.57,305.98,306.44,3260.0,304.4093,304.9166,304.3297,304.7873,3260.0
2023-08-10 14:55:00,306.35,306.7,306.35,306.39,6314.0,304.6977,305.0459,304.6977,304.7375,6314.0
2023-08-10 15:00:00,306.31,306.4,305.76,305.98,5400.0,304.658,304.7475,304.1109,304.3297,5400.0
2023-08-10 15:05:00,305.93,306.04,305.77,305.98,2041.0,304.28,304.3894,304.1209,304.3297,2041.0
2023-08-10 15:10:00,306.43,306.56,306.09,306.22,2390.0,304.7773,304.9066,304.4392,304.5685,2390.0
2023-08-10 15:15:00,306.14,306.38,306.13,306.34,5925.0,304.4889,304.7276,304.4789,304.6878,5925.0
2023-08-10 15:20:00,306.34,306.55,306.03,306.24,6673.0,304.6878,304.8967,304.3795,304.5883,6673.0
2023-08-10 15:25:00,306.26,306.26,305.76,305.78,6011.0,304.6082,304.6082,304.1109,304.1308,6011.0
2023-08-10 15:30:00,305.64,305.64,305.0,305.09,3997.0,303.9916,303.9916,303.355,303.4445,3997.0
2023-08-10 15:35:00,305.01,305.27,304.94,305.08,8186.0,303.365,303.6236,303.2954,303.4346,8186.0
2023-08-10 15:40:00,305.08,305.25,304.94,305.09,3392.0,303.4346,303.6037,303.2954,303.4445,3392.0
2023-08-10 15:45:00,305.08,305.74,305.03,305.23,3040.0,303.4346,304.091,303.3849,303.5838,3040.0
2023-08-10 15:50:00,305.15,306.04,305.05,305.67,9013.0,303.5042,304.3894,303.4048,304.0214,9013.0
2023-08-10 15:55:00,305.57,305.96,305.39,305.72,7640.0,303.922,304.3099,303.7429,304.0711,7640.0
2023-08-11 09:30:00,302.78,302.78,301.07,301.54,13988.0,301.147,301.147,299.4462,299.9137,13988.0
2023-08-11 09:35:00,301.6,303.43,301.6,302.3,8971.0,299.9734,301.7935,299.9734,300.6696,8971.0
2023-08-11 09:40:00,302.25,302.72,301.06,301.26,12181.0,300.6199,301.0873,299.4363,299.6352,12181.0
2023-08-11 09:45:00,301.08,302.2,300.87,301.9,10546.0,299.4562,300.5701,299.2473,300.2717,10546.0
2023-08-11 09:50:00,301.83,301.86,301.01,301.08,6282.0,300.2021,300.232,299.3865,299.4562,6282.0
2023-08-11 09:55:00,301.37,301.85,301.1,301.65,3968.0,299.7446,300.222,299.4761,300.0231,3968.0
2023-08-11 10:00:00,301.93,303.15,301.93,302.73,6504.0,300.3016,301.515,300.3016,301.0973,6504.0
2023-08-11 10:05:00,302.95,303.22,302.38,302.54,3792.0,301.3161,301.5846,300.7492,300.9083,3792.0
2023-08-11 10:10:00,302.48,303.14,301.7,302.97,5209.0,300.8486,301.5051,300.0728,301.336,5209.0
2023-08-11 10:15:00,303.2,304.36,303.2,303.87,34183.0,301.5647,302.7185,301.5647,302.2311,34183.0
2023-08-11 10:20:00,304.47,304.68,304.13,304.41,7664.0,302.8279,303.0368,302.4897,302.7682,7664.0
2023-08-11 10:25:00,303.85,304.18,303.78,303.96,4841.0,302.2112,302.5395,302.1416,302.3206,4841.0
2023-08-11 10:30:00,304.15,304.15,303.78,303.92,2016.0,302.5096,302.5096,302.1416,302.2809,2016.0
2023-08-11 10:35:00,303.77,304.1,303.45,304.05,8646.0,302.1317,302.4599,301.8134,302.4102,8646.0
2023-08-11 10:40:00,304.07,304.62,303.65,303.73,4519.0,302.43,302.9771,302.0123,302.0919,4519.0
2023-08-11 10:45:00,303.6,303.6,302.91,303.25,2600.0,301.9626,301.9626,301.2763,301.6145,2600.0
2023-08-11 10:50:00,302.9,302.95,302.24,302.39,8984.0,301.2664,301.3161,300.6099,300.7591,8984.0
2023-08-11 10:55:00,302.5,303.02,302.43,302.59,3444.0,300.8685,301.3857,300.7989,300.958,3444.0
2023-08-11 11:00:00,302.79,302.99,302.66,302.93,3897.0,301.1569,301.3559,301.0277,301.2962,3897.0
2023-08-11 11:05:00,302.72,302.76,302.2,302.44,2625.0,301.0873,301.1271,300.5701,300.8088,2625.0
2023-08-11 11:10:00,302.05,302.05,301.55,301.72,3329.0,300.4209,300.4209,299.9236,300.0927,3329.0
2023-08-11 11:15:00,301.48,301.95,301.41,301.83,4225.0,299.854,300.3215,299.7844,300.2021,4225.0
2023-08-11 11:20:00,301.76,302.24,301.45,301.45,16205.0,300.1325,300.6099,299.8242,299.8242,16205.0
2023-08-11 11:25:00,301.38,301.5,301.09,301.1,2674.0,299.7546,299.8739,299.4661,299.4761,2674.0
2023-08-11 11:30:00,301.23,301.38,300.41,300.52,14545.0,299.6054,299.7546,298.7898,298.8992,14545.0
2023-08-11 11:35:00,300.58,301.38,300.57,301.22,2006.0,298.9589,299.7546,298.9489,299.5954,2006.0
2023-08-11 11:40:00,301.01,301.01,300.46,300.82,5743.0,299.3865,299.3865,298.8395,299.1976,5743.0
2023-08-11 11:45:00,300.97,301.0,300.65,300.88,11220.0,299.3468,299.3766,299.0285,299.2573,11220.0
2023-08-11 11:50:00,300.79,300.99,300.58,300.99,5961.0,299.1677,299.3667,298.9589,299.3667,5961.0
2023-08-11 11:55:00,301.07,301.5,300.82,301.38,10478.0,299.4462,299.8739,299.1976,299.7546,10478.0
2023-08-11 12:00:00,301.36,301.58,301.24,301.58,10624.0,299.7347,299.9535,299.6153,299.9535,10624.0
2023-08-11 12:05:00,301.68,302.13,301.68,301.79,2638.0,300.0529,300.5005,300.0529,300.1623,2638.0
2023-08-11 12:10:00,301.86,302.62,301.85,302.46,5010.0,300.232,300.9879,300.222,300.8287,5010.0
2023-08-11 12:15:00,302.74,302.77,302.51,302.7,3400.0,301.1072,301.1371,300.8785,301.0674,3400.0
2023-08-11 12:20:00,302.72,303.06,302.68,302.7,2719.0,301.0873,301.4255,301.0475,301.0674,2719.0
2023-08-11 12:25:00,302.74,302.82,302.3,302.82,5658.0,301.1072,301.1868,300.6696,301.1868,5658.0
2023-08-11 12:30:00,302.95,303.24,302.91,302.91,3601.0,301.3161,301.6045,301.2763,301.2763,3601.0
2023-08-11 12:35:00,302.88,302.88,302.28,302.41,4925.0,301.2465,301.2465,300.6497,300.779,4925.0
2023-08-11 12:40:00,302.34,302.52,301.69,301.81,2600.0,300.7094,300.8884,300.0629,300.1822,2600.0
2023-08-11 12:45:00,301.87,301.89,301.64,301.84,2493.0,300.2419,300.2618,300.0132,300.2121,2493.0
2023-08-11 12:50:00,301.71,302.03,301.56,302.02,2215.0,300.0828,300.401,299.9336,300.3911,2215.0
2023-08-11 12:55:00,301.9,302.03,301.67,301.94,2623.0,300.2717,300.401,300.043,300.3115,2623.0
2023-08-11 13:00:00,301.99,302.14,301.87,302.07,3260.0,300.3613,300.5105,300.2419,300.4408,3260.0
2023-08-11 13:05:00,301.66,301.66,301.12,301.21,1200.0,300.033,300.033,299.496,299.5855,1200.0
2023-08-11 13:10:00,301.13,301.23,300.81,300.81,2635.0,299.5059,299.6054,299.1876,299.1876,2635.0
2023-08-11 13:15:00,300.79,301.48,300.73,301.48,2494.0,299.1677,299.854,299.1081,299.854,2494.0
2023-08-11 13:20:00,301.58,302.08,301.58,302.01,2700.0,299.9535,300.4508,299.9535,300.3812,2700.0
2023-08-11 13:25:00,302.15,302.5,302.1,302.44,2000.0,300.5204,300.8685,300.4707,300.8088,2000.0
2023-08-11 13:30:00,302.39,302.71,302.39,302.44,4815.0,300.7591,301.0774,300.7591,300.8088,4815.0
2023-08-11 13:35:00,302.57,302.57,301.97,302.07,4347.0,300.9381,300.9381,300.3414,300.4408,4347.0
2023-08-11 13:40:00,302.12,302.36,301.58,301.58,6061.0,300.4906,300.7293,299.9535,299.9535,6061.0
2023-08-11 13:45:00,301.87,301.87,301.2,301.2,6000.0,300.2419,300.2419,299.5755,299.5755,6000.0
2023-08-11 13:50:00,301.15,301.32,300.9,301.3,10483.0,299.5258,299.6949,299.2771,299.675,10483.0
2023-08-11 13:55:00,301.22,301.32,300.88,301.07,7511.0,299.5954,299.6949,299.2573,299.4462,7511.0
2023-08-11 14:00:00,301.16,301.79,301.16,301.68,2707.0,299.5357,300.1623,299.5357,300.0529,2707.0
2023-08-11 14:05:00,301.98,302.3,301.91,302.0,3081.0,300.3513,300.6696,300.2817,300.3712,3081.0
2023-08-11 14:10:00,301.99,302.13,301.85,302.13,2100.0,300.3613,300.5005,300.222,300.5005,2100.0
2023-08-11 14:15:00,302.2,302.47,302.05,302.42,4741.0,300.5701,300.8387,300.4209,300.7889,4741.0
2023-08-11 14:20:00,302.33,302.34,301.84,302.12,1900.0,300.6994,300.7094,300.2121,300.4906,1900.0
2023-08-11 14:25:00,302.18,302.32,301.98,302.28,1200.0,300.5502,300.6895,300.3513,300.6497,1200.0
2023-08-11 14:30:00,302.33,302.75,302.29,302.5,4195.0,300.6994,301.1172,300.6596,300.8685,4195.0
2023-08-11 14:35:00,302.46,302.62,302.08,302.62,1546.0,300.8287,300.9879,300.4508,300.9879,1546.0
2023-08-11 14:40:00,302.59,302.88,302.56,302.85,1600.0,300.958,301.2465,300.9282,301.2166,1600.0
2023-08-11 14:45:00,302.83,303.1,302.83,303.07,1771.0,301.1967,301.4653,301.1967,301.4354,1771.0
2023-08-11 14:50:00,303.08,303.15,302.79,303.0,1700.0,301.4454,301.515,301.1569,301.3658,1700.0
2023-08-11 14:55:00,302.95,303.06,302.64,302.73,3250.0,301.3161,301.4255,301.0078,301.0973,3250.0
2023-08-11 15:00:00,302.7,302.7,302.34,302.52,2100.0,301.0674,301.0674,300.7094,300.8884,2100.0
2023-08-11 15:05:00,302.54,302.58,301.89,301.89,2200.0,300.9083,300.9481,300.2618,300.2618,2200.0
2023-08-11 15:10:00,301.88,302.05,301.73,302.05,2514.0,300.2519,300.4209,300.1027,300.4209,2514.0
2023-08-11 15:15:00,302.25,302.5,302.14,302.46,5560.0,300.6199,300.8685,300.5105,300.8287,5560.0
2023-08-11 15:20:00,302.56,302.73,302.33,302.73,4552.0,300.9282,301.0973,300.6994,301.0973,4552.0
2023-08-11 15:25:00,302.77,303.02,302.71,302.84,5100.0,301.1371,301.3857,301.0774,301.2067,5100.0
2023-08-11 15:30:00,302.75,303.25,302.75,302.87,5800.0,301.1172,301.6145,301.1172,301.2365,5800.0
2023-08-11 15:35:00,302.9,302.94,302.33,302.39,3900.0,301.2664,301.3061,300.6994,300.7591,3900.0
2023-08-11 15:40:00,302.27,302.7,302.18,302.68,3200.0,300.6398,301.0674,300.5502,301.0475,3200.0
2023-08-11 15:45:00,302.71,302.71,302.26,302.34,4025.0,301.0774,301.0774,300.6298,300.7094,4025.0
2023-08-11 15:50:00,302.14,302.26,301.99,302.04,9540.0,300.5105,300.6298,300.3613,300.411,9540.0
2023-08-11 15:55:00,301.95,301.95,301.12,301.51,11959.0,300.3215,300.3215,299.496,299.8839,11959.0
2023-08-14 09:30:00,300.79,301.4,298.95,299.35,23362.0,299.1677,299.7744,297.3377,297.7355,23362.0
2023-08-14 09:35:00,299.19,299.87,298.3,299.52,6252.0,297.5764,298.2527,296.6912,297.9046,6252.0
2023-08-14 09:40:00,299.61,300.75,299.33,299.98,10498.0,297.9941,299.128,297.7156,298.3621,10498.0
2023-08-14 09:45:00,299.88,300.42,298.67,299.1,6415.0,298.2626,298.7997,297.0592,297.4869,6415.0
2023-08-14 09:50:00,299.11,300.56,299.07,300.42,19442.0,297.4968,298.939,297.457,298.7997,19442.0
2023-08-14 09:55:00,300.37,300.37,298.82,298.88,7938.0,298.75,298.75,297.2084,297.268,7938.0
2023-08-14 10:00:00,298.8,299.74,298.56,299.25,11308.0,297.1885,298.1234,296.9498,297.636,11308.0
2023-08-14 10:05:00,299.17,300.23,299.04,300.23,7777.0,297.5565,298.6108,297.4272,298.6108,7777.0
2023-08-14 10:10:00,300.17,301.33,299.84,301.15,8579.0,298.5511,299.7048,298.2229,299.5258,8579.0
2023-08-14 10:15:00,301.23,301.42,300.79,300.86,6337.0,299.6054,299.7943,299.1677,299.2374,6337.0
2023-08-14 10:20:00,300.71,301.69,300.71,301.33,8783.0,299.0882,300.0629,299.0882,299.7048,8783.0
2023-08-14 10:25:00,301.22,301.82,300.69,300.98,6416.0,299.5954,300.1922,299.0683,299.3567,6416.0
2023-08-14 10:30:00,300.95,301.63,300.7,301.63,7680.0,299.3269,300.0032,299.0782,300.0032,7680.0
2023-08-14 10:35:00,302.0,302.78,301.93,302.63,5366.0,300.3712,301.147,300.3016,300.9978,5366.0
2023-08-14 10:40:00,302.43,303.56,302.43,303.08,9706.0,300.7989,301.9228,300.7989,301.4454,9706.0
2023-08-14 10:45:00,303.2,303.65,303.01,303.46,8827.0,301.5647,302.0123,301.3758,301.8233,8827.0
2023-08-14 10:50:00,303.6,304.13,303.36,303.92,6501.0,301.9626,302.4897,301.7239,302.2809,6501.0
2023-08-14 10:55:00,303.95,303.97,303.17,303.26,6318.0,302.3107,302.3306,301.5349,301.6244,6318.0
2023-08-14 11:00:00,303.17,303.19,302.94,302.94,3141.0,301.5349,301.5548,301.3061,301.3061,3141.0
2023-08-14 11:05:00,302.71,302.84,302.56,302.76,2400.0,301.0774,301.2067,300.9282,301.1271,2400.0
2023-08-14 11:10:00,302.78,302.9,302.31,302.45,7059.0,301.147,301.2664,300.6795,300.8188,7059.0
2023-08-14 11:15:00,302.31,302.73,302.31,302.49,6805.0,300.6795,301.0973,300.6795,300.8586,6805.0
2023-08-14 11:20:00,302.56,303.32,302.44,303.17,6698.0,300.9282,301.6841,300.8088,301.5349,6698.0
2023-08-14 11:25:00,303.11,303.23,302.94,303.22,1500.0,301.4752,301.5946,301.3061,301.5846,1500.0
2023-08-14 11:30:00,303.32,303.55,303.12,303.15,1924.0,301.6841,301.9129,301.4852,301.515,1924.0
2023-08-14 11:35:00,303.08,303.45,303.0,303.43,5009.0,301.4454,301.8134,301.3658,301.7935,5009.0
2023-08-14 11:40:00,303.31,303.98,303.17,303.78,4823.0,301.6741,302.3405,301.5349,302.1416,4823.0
2023-08-14 11:45:00,303.87,304.37,303.74,304.19,12848.0,302.2311,302.7284,302.1018,302.5494,12848.0
2023-08-14 11:50:00,304.2,304.34,304.01,304.01,6178.0,302.5593,302.6986,302.3704,302.3704,6178.0
2023-08-14 11:55:00,304.12,304.57,304.12,304.28,4726.0,302.4798,302.9273,302.4798,302.6389,4726.0
2023-08-14 12:00:00,303.98,304.34,303.82,304.25,4160.0,302.3405,302.6986,302.1814,302.6091,4160.0
2023-08-14 12:05:00,304.17,304.2,303.88,304.04,8111.0,302.5295,302.5593,302.2411,302.4002,8111.0
2023-08-14 12:10:00,304.01,304.16,303.7,304.16,7962.0,302.3704,302.5196,302.062,302.5196,7962.0
2023-08-14 12:15:00,304.1,304.1,303.26,303.26,5930.0,302.4599,302.4599,301.6244,301.6244,5930.0
2023-08-14 12:20:00,303.3,303.52,302.65,302.98,2603.0,301.6642,301.883,301.0177,301.3459,2603.0
2023-08-14 12:25:00,302.99,303.36,302.98,303.28,1100.0,301.3559,301.7239,301.3459,301.6443,1100.0
2023-08-14 12:30:00,303.13,303.42,303.1,303.19,1700.0,301.4951,301.7836,301.4653,301.5548,1700.0
2023-08-14 12:35:00,303.12,303.56,302.99,303.56,2588.0,301.4852,301.9228,301.3559,301.9228,2588.0
2023-08-14 12:40:00,303.55,303.94,303.51,303.8,1218.0,301.9129,302.3007,301.8731,302.1615,1218.0
2023-08-14 12:45:00,303.75,303.87,303.6,303.66,4264.0,302.1118,302.2311,301.9626,302.0223,4264.0
2023-08-14 12:50:00,303.77,303.87,303.33,303.53,1350.0,302.1317,302.2311,301.694,301.893,1350.0
2023-08-14 12:55:00,303.36,303.75,303.36,303.75,1155.0,301.7239,302.1118,301.7239,302.1118,1155.0
2023-08-14 13:00:00,303.76,304.13,303.76,304.07,5275.0,302.1217,302.4897,302.1217,302.43,5275.0
2023-08-14 13:05:00,303.97,304.34,303.97,304.34,4578.0,302.3306,302.6986,302.3306,302.6986,4578.0
2023-08-14 13:10:00,304.14,304.46,304.11,304.46,4822.0,302.4997,302.8179,302.4698,302.8179,4822.0
2023-08-14 13:15:00,304.51,304.92,304.48,304.85,3149.0,302.8677,303.2755,302.8378,303.2058,3149.0
2023-08-14 13:20:00,304.82,304.82,304.46,304.47,2399.0,303.176,303.176,302.8179,302.8279,2399.0
2023-08-14 13:25:00,304.42,304.55,304.24,304.28,1214.0,302.7782,302.9075,302.5991,302.6389,1214.0
2023-08-14 13:30:00,304.42,304.42,304.0,304.04,1248.0,302.7782,302.7782,302.3604,302.4002,1248.0
2023-08-14 13:35:00,304.0,304.23,304.0,304.15,1000.0,302.3604,302.5892,302.3604,302.5096,1000.0
2023-08-14 13:40:00,304.5,304.52,304.36,304.41,1234.0,302.8577,302.8776,302.7185,302.7682,1234.0
2023-08-14 13:45:00,304.3,304.45,304.16,304.42,900.0,302.6588,302.808,302.5196,302.7782,900.0
2023-08-14 13:50:00,304.52,304.56,304.13,304.3,1100.0,302.8776,302.9174,302.4897,302.6588,1100.0
2023-08-14 13:55:00,304.15,304.15,303.92,303.92,600.0,302.5096,302.5096,302.2809,302.2809,600.0
2023-08-14 14:00:00,304.14,304.14,303.56,303.7,1271.0,302.4997,302.4997,301.9228,302.062,1271.0
2023-08-14 14:05:00,303.81,303.96,303.34,303.35,8198.0,302.1714,302.3206,301.704,301.7139,8198.0
2023-08-14 14:10:00,303.31,303.51,303.1,303.51,3700.0,301.6741,301.8731,301.4653,301.8731,3700.0
2023-08-14 14:15:00,302.93,303.02,302.91,303.01,1025.0,301.2962,301.3857,301.2763,301.3758,1025.0
2023-08-14 14:20:00,303.05,303.52,303.05,303.43,2300.0,301.4155,301.883,301.4155,301.7935,2300.0
2023-08-14 14:25:00,303.49,303.53,303.4,303.53,642.0,301.8532,301.893,301.7637,301.893,642.0
2023-08-14 14:30:00,303.66,303.66,303.03,303.47,1400.0,302.0223,302.0223,301.3957,301.8333,1400.0
2023-08-14 14:35:00,303.5,303.59,303.19,303.35,1155.0,301.8631,301.9526,301.5548,301.7139,1155.0
2023-08-14 14:40:00,303.36,303.36,303.02,303.1,500.0,301.7239,301.7239,301.3857,301.4653,500.0
2023-08-14 14:45:00,303.03,303.03,303.02,303.02,200.0,301.3957,301.3957,301.3857,301.3857,200.0
2023-08-14 14:50:00,303.18,303.93,303.15,303.86,1901.0,301.5448,302.2908,301.515,302.2212,1901.0
2023-08-14 14:55:00,304.0,304.09,303.93,303.99,1101.0,302.3604,302.4499,302.2908,302.3505,1101.0
2023-08-14 15:00:00,303.77,304.1,303.73,304.02,1584.0,302.1317,302.4599,302.0919,302.3803,1584.0
2023-08-14 15:05:00,304.09,304.12,303.65,303.69,2802.0,302.4499,302.4798,302.0123,302.0521,2802.0
2023-08-14 15:10:00,303.91,304.38,303.91,304.38,1650.0,302.2709,302.7384,302.2709,302.7384,1650.0
2023-08-14 15:15:00,304.43,304.5,304.31,304.36,1793.0,302.7881,302.8577,302.6688,302.7185,1793.0
2023-08-14 15:20:00,304.48,304.94,304.42,304.86,3723.0,302.8378,303.2954,302.7782,303.2158,3723.0
2023-08-14 15:25:00,304.9,305.1,304.88,304.93,4841.0,303.2556,303.4545,303.2357,303.2854,4841.0
2023-08-14 15:30:00,305.03,305.26,304.99,305.13,5446.0,303.3849,303.6136,303.3451,303.4843,5446.0
2023-08-14 15:35:00,305.08,305.6,305.08,305.43,6968.0,303.4346,303.9518,303.4346,303.7827,6968.0
2023-08-14 15:40:00,305.45,305.85,305.42,305.85,3037.0,303.8026,304.2004,303.7728,304.2004,3037.0
2023-08-14 15:45:00,305.82,305.89,305.4,305.57,7961.0,304.1706,304.2402,303.7529,303.922,7961.0
2023-08-14 15:50:00,305.75,305.75,305.31,305.62,10080.0,304.101,304.101,303.6634,303.9717,10080.0
2023-08-14 15:55:00,305.75,306.2,305.55,306.19,17422.0,304.101,304.5486,303.9021,304.5386,17422.0
2023-08-15 09:30:00,306.01,307.18,304.42,304.66,6692.0,304.3596,305.5233,302.7782,303.0169,6692.0
2023-08-15 09:35:00,304.65,305.4,304.1,305.4,7325.0,303.0069,303.7529,302.4599,303.7529,7325.0
2023-08-15 09:40:00,305.11,305.11,303.87,303.9,8310.0,303.4644,303.4644,302.2311,302.261,8310.0
2023-08-15 09:45:00,304.3,304.3,303.26,303.58,10870.0,302.6588,302.6588,301.6244,301.9427,10870.0
2023-08-15 09:50:00,303.52,304.15,303.52,303.72,10375.0,301.883,302.5096,301.883,302.0819,10375.0
2023-08-15 09:55:00,303.7,303.88,303.28,303.33,7854.0,302.062,302.2411,301.6443,301.694,7854.0
2023-08-15 10:00:00,303.29,303.82,302.85,302.85,15280.0,301.6543,302.1814,301.2166,301.2166,15280.0
2023-08-15 10:05:00,302.75,302.89,302.08,302.16,9605.0,301.1172,301.2564,300.4508,300.5303,9605.0
2023-08-15 10:10:00,302.17,302.79,302.17,302.75,11479.0,300.5403,301.1569,300.5403,301.1172,11479.0
2023-08-15 10:15:00,302.52,302.9,302.52,302.56,2114.0,300.8884,301.2664,300.8884,300.9282,2114.0
2023-08-15 10:20:00,302.54,302.89,301.96,302.05,16756.0,300.9083,301.2564,300.3314,300.4209,16756.0
2023-08-15 10:25:00,301.91,302.42,301.6,302.21,3796.0,300.2817,300.7889,299.9734,300.5801,3796.0
2023-08-15 10:30:00,302.09,302.23,301.8,302.17,6500.0,300.4607,300.6,300.1723,300.5403,6500.0
2023-08-15 10:35:00,302.07,302.28,301.62,302.23,9214.0,300.4408,300.6497,299.9933,300.6,9214.0
2023-08-15 10:40:00,302.22,302.33,302.0,302.31,6265.0,300.59,300.6994,300.3712,300.6795,6265.0
2023-08-15 10:45:00,302.38,303.1,302.38,302.68,3780.0,300.7492,301.4653,300.7492,301.0475,3780.0
2023-08-15 10:50:00,302.84,303.05,302.69,302.69,5787.0,301.2067,301.4155,301.0575,301.0575,5787.0
2023-08-15 10:55:00,302.63,303.12,302.61,302.97,5375.0,300.9978,301.4852,300.9779,301.336,5375.0
2023-08-15 11:00:00,302.83,303.59,302.83,303.45,6574.0,301.1967,301.9526,301.1967,301.8134,6574.0
2023-08-15 11:05:00,303.41,303.73,303.22,303.65,3743.0,301.7736,302.0919,301.5846,302.0123,3743.0
2023-08-15 11:10:00,303.73,304.07,303.69,303.7,12125.0,302.0919,302.43,302.0521,302.062,12125.0
2023-08-15 11:15:00,303.78,303.78,303.2,303.2,7606.0,302.1416,302.1416,301.5647,301.5647,7606.0
2023-08-15 11:20:00,303.15,303.15,302.46,302.46,4327.0,301.515,301.515,300.8287,300.8287,4327.0
2023-08-15 11:25:00,302.55,303.16,302.19,303.16,2300.0,300.9182,301.525,300.5602,301.525,2300.0
2023-08-15 11:30:00,303.04,303.4,303.04,303.38,2200.0,301.4056,301.7637,301.4056,301.7438,2200.0
2023-08-15 11:35:00,303.4,303.82,303.3,303.82,7608.0,301.7637,302.1814,301.6642,302.1814,7608.0
2023-08-15 11:40:00,303.89,303.96,303.31,303.32,7130.0,302.251,302.3206,301.6741,301.6841,7130.0
2023-08-15 11:45:00,303.04,303.6,303.04,303.46,1628.0,301.4056,301.9626,301.4056,301.8233,1628.0
2023-08-15 11:50:00,303.55,303.7,303.38,303.38,2152.0,301.9129,302.062,301.7438,301.7438,2152.0
2023-08-15 11:55:00,303.46,303.56,303.46,303.49,725.0,301.8233,301.9228,301.8233,301.8532,725.0
2023-08-15 12:00:00,303.87,303.9,303.57,303.57,1263.0,302.2311,302.261,301.9327,301.9327,1263.0
2023-08-15 12:05:00,303.54,303.54,303.21,303.26,600.0,301.9029,301.9029,301.5747,301.6244,600.0
2023-08-15 12:10:00,303.23,303.63,303.23,303.63,500.0,301.5946,301.9924,301.5946,301.9924,500.0
2023-08-15 12:15:00,303.68,303.68,303.29,303.5,1190.0,302.0421,302.0421,301.6543,301.8631,1190.0
2023-08-15 12:20:00,303.65,304.04,303.65,303.82,1514.0,302.0123,302.4002,302.0123,302.1814,1514.0
2023-08-15 12:25:00,303.8,303.83,303.6,303.67,1329.0,302.1615,302.1913,301.9626,302.0322,1329.0
2023-08-15 12:30:00,303.76,303.76,303.42,303.46,3466.0,302.1217,302.1217,301.7836,301.8233,3466.0
2023-08-15 12:35:00,303.42,303.78,303.33,303.68,3637.0,301.7836,302.1416,301.694,302.0421,3637.0
2023-08-15 12:40:00,303.84,303.94,303.66,303.76,1943.0,302.2013,302.3007,302.0223,302.1217,1943.0
2023-08-15 12:45:00,303.86,303.86,303.23,303.23,3746.0,302.2212,302.2212,301.5946,301.5946,3746.0
2023-08-15 12:50:00,303.07,303.07,302.87,302.99,1580.0,301.4354,301.4354,301.2365,301.3559,1580.0
2023-08-15 12:55:00,303.0,303.43,303.0,303.34,1333.0,301.3658,301.7935,301.3658,301.704,1333.0
2023-08-15 13:00:00,303.3,303.36,303.11,303.11,1862.0,301.6642,301.7239,301.4752,301.4752,1862.0
2023-08-15 13:05:00,303.06,303.11,302.96,302.96,3186.0,301.4255,301.4752,301.326,301.326,3186.0
2023-08-15 13:10:00,302.98,303.55,302.98,303.55,1288.0,301.3459,301.9129,301.3459,301.9129,1288.0
2023-08-15 13:15:00,303.56,303.69,303.5,303.5,1220.0,301.9228,302.0521,301.8631,301.8631,1220.0
2023-08-15 13:20:00,303.4,303.59,303.17,303.59,3842.0,301.7637,301.9526,301.5349,301.9526,3842.0
2023-08-15 13:25:00,303.77,303.87,303.64,303.66,1660.0,302.1317,302.2311,302.0024,302.0223,1660.0
2023-08-15 13:30:00,303.52,303.52,303.09,303.22,2687.0,301.883,301.883,301.4553,301.5846,2687.0
2023-08-15 13:35:00,303.12,303.14,302.57,302.58,1542.0,301.4852,301.5051,300.9381,300.9481,1542.0
2023-08-15 13:40:00,302.51,302.72,302.33,302.45,2700.0,300.8785,301.0873,300.6994,300.8188,2700.0
2023-08-15 13:45:00,302.45,302.81,302.45,302.64,2235.0,300.8188,301.1768,300.8188,301.0078,2235.0
2023-08-15 13:50:00,302.73,302.85,302.73,302.85,607.0,301.0973,301.2166,301.0973,301.2166,607.0
2023-08-15 13:55:00,302.61,302.77,302.47,302.75,3473.0,300.9779,301.1371,300.8387,301.1172,3473.0
2023-08-15 14:00:00,302.69,302.79,302.56,302.59,850.0,301.0575,301.1569,300.9282,300.958,850.0
2023-08-15 14:05:00,302.75,302.82,302.75,302.82,200.0,301.1172,301.1868,301.1172,301.1868,200.0
2023-08-15 14:10:00,302.65,302.96,302.65,302.68,1520.0,301.0177,301.326,301.0177,301.0475,1520.0
2023-08-15 14:15:00,302.61,302.79,302.57,302.57,900.0,300.9779,301.1569,300.9381,300.9381,900.0
2023-08-15 14:20:00,302.61,302.61,302.05,302.05,2248.0,300.9779,300.9779,300.4209,300.4209,2248.0
2023-08-15 14:25:00,302.15,302.26,302.11,302.15,1106.0,300.5204,300.6298,300.4806,300.5204,1106.0
2023-08-15 14:30:00,302.12,302.58,302.12,302.56,2189.0,300.4906,300.9481,300.4906,300.9282,2189.0
2023-08-15 14:35:00,302.57,302.9,302.57,302.77,2784.0,300.9381,301.2664,300.9381,301.1371,2784.0
2023-08-15 14:40:00,302.74,302.84,302.58,302.84,1400.0,301.1072,301.2067,300.9481,301.2067,1400.0
2023-08-15 14:45:00,302.92,302.92,302.68,302.79,1252.0,301.2862,301.2862,301.0475,301.1569,1252.0
2023-08-15 14:50:00,302.74,302.91,302.67,302.82,1907.0,301.1072,301.2763,301.0376,301.1868,1907.0
2023-08-15 14:55:00,302.82,302.82,302.62,302.8,1753.0,301.1868,301.1868,300.9879,301.1669,1753.0
2023-08-15 15:00:00,302.63,302.65,302.33,302.33,3341.0,300.9978,301.0177,300.6994,300.6994,3341.0
2023-08-15 15:05:00,302.33,302.35,301.92,301.92,2034.0,300.6994,300.7193,300.2916,300.2916,2034.0
2023-08-15 15:10:00,302.0,302.18,301.49,301.49,4548.0,300.3712,300.5502,299.864,299.864,4548.0
2023-08-15 15:15:00,301.49,301.84,301.45,301.71,2771.0,299.864,300.2121,299.8242,300.0828,2771.0
2023-08-15 15:20:00,301.6,301.6,301.35,301.47,1700.0,299.9734,299.9734,299.7247,299.8441,1700.0
2023-08-15 15:25:00,301.44,301.44,300.14,300.14,4036.0,299.8142,299.8142,298.5212,298.5212,4036.0
2023-08-15 15:30:00,300.18,300.66,300.09,300.64,5352.0,298.561,299.0384,298.4715,299.0185,5352.0
2023-08-15 15:35:00,300.59,300.86,300.54,300.75,5118.0,298.9688,299.2374,298.9191,299.128,5118.0
2023-08-15 15:40:00,300.63,300.93,300.61,300.73,3715.0,299.0086,299.307,298.9887,299.1081,3715.0
2023-08-15 15:45:00,300.69,301.05,300.61,300.93,12605.0,299.0683,299.4263,298.9887,299.307,12605.0
2023-08-15 15:50:00,300.95,301.4,300.81,301.19,17384.0,299.3269,299.7744,299.1876,299.5656,17384.0
2023-08-15 15:55:00,301.18,302.2,301.18,302.08,10645.0,299.5556,300.5701,299.5556,300.4508,10645.0
2023-08-16 09:30:00,300.02,300.02,298.36,298.36,21544.0,298.4019,298.4019,296.7508,296.7508,21544.0
2023-08-16 09:35:00,298.32,298.9,297.73,298.66,28817.0,296.7111,297.2879,296.1242,297.0492,28817.0
2023-08-16 09:40:00,298.75,299.79,298.2,299.33,5750.0,297.1387,298.1731,296.5917,297.7156,5750.0
2023-08-16 09:45:00,299.55,300.42,299.32,299.61,10095.0,297.9344,298.7997,297.7057,297.9941,10095.0
2023-08-16 09:50:00,299.51,299.61,298.4,298.4,13703.0,297.8946,297.9941,296.7906,296.7906,13703.0
2023-08-16 09:55:00,298.69,299.49,298.61,299.49,14554.0,297.0791,297.8747,296.9995,297.8747,14554.0
2023-08-16 10:00:00,299.29,299.29,298.61,299.19,12277.0,297.6758,297.6758,296.9995,297.5764,12277.0
2023-08-16 10:05:00,299.26,300.05,299.26,299.96,7312.0,297.646,298.4317,297.646,298.3422,7312.0
2023-08-16 10:10:00,299.71,300.64,299.61,300.14,10370.0,298.0936,299.0185,297.9941,298.5212,10370.0
2023-08-16 10:15:00,300.03,300.58,300.01,300.54,5186.0,298.4118,298.9589,298.3919,298.9191,5186.0
2023-08-16 10:20:00,300.43,301.02,300.16,300.16,4606.0,298.8097,299.3965,298.5411,298.5411,4606.0
2023-08-16 10:25:00,300.11,300.27,299.55,299.72,15454.0,298.4914,298.6505,297.9344,298.1035,15454.0
2023-08-16 10:30:00,299.67,300.12,299.32,299.62,8058.0,298.0538,298.5013,297.7057,298.004,8058.0
2023-08-16 10:35:00,299.65,300.03,299.37,299.63,9549.0,298.0339,298.4118,297.7554,298.014,9549.0
2023-08-16 10:40:00,299.62,300.5,299.45,300.4,6485.0,298.004,298.8793,297.835,298.7798,6485.0
2023-08-16 10:45:00,300.43,300.43,298.92,299.07,9230.0,298.8097,298.8097,297.3078,297.457,9230.0
2023-08-16 10:50:00,298.96,299.42,298.91,299.42,2662.0,297.3476,297.8051,297.2979,297.8051,2662.0
2023-08-16 10:55:00,299.23,299.8,299.22,299.57,1245.0,297.6161,298.1831,297.6062,297.9543,1245.0
2023-08-16 11:00:00,299.73,300.04,299.5,300.04,7545.0,298.1135,298.4218,297.8847,298.4218,7545.0
2023-08-16 11:05:00,300.05,300.24,299.25,299.44,6118.0,298.4317,298.6207,297.636,297.825,6118.0
2023-08-16 11:10:00,299.35,299.42,298.72,298.92,2600.0,297.7355,297.8051,297.1089,297.3078,2600.0
2023-08-16 11:15:00,298.89,299.15,298.58,299.04,6771.0,297.278,297.5366,296.9697,297.4272,6771.0
2023-08-16 11:20:00,299.25,299.25,298.75,299.14,4524.0,297.636,297.636,297.1387,297.5266,4524.0
2023-08-16 11:25:00,299.09,299.23,298.7,298.86,2318.0,297.4769,297.6161,297.089,297.2481,2318.0
2023-08-16 11:30:00,298.59,298.59,298.29,298.29,2737.0,296.9796,296.9796,296.6812,296.6812,2737.0
2023-08-16 11:35:00,298.51,298.54,298.0,298.01,2768.0,296.9,296.9299,296.3928,296.4027,2768.0
2023-08-16 11:40:00,297.9,298.14,297.44,297.53,4589.0,296.2933,296.532,295.8358,295.9253,4589.0
2023-08-16 11:45:00,297.5,297.76,296.92,296.93,13455.0,295.8955,296.1541,295.3186,295.3286,13455.0
2023-08-16 11:50:00,296.87,297.24,296.64,297.13,11861.0,295.2689,295.6369,295.0401,295.5275,11861.0
2023-08-16 11:55:00,297.26,297.47,297.12,297.16,5666.0,295.6568,295.8656,295.5175,295.5573,5666.0
2023-08-16 12:00:00,297.12,297.33,296.95,297.02,3658.0,295.5175,295.7264,295.3484,295.4181,3658.0
2023-08-16 12:05:00,297.05,297.2,296.79,296.84,8370.0,295.4479,295.5971,295.1893,295.239,8370.0
2023-08-16 12:10:00,296.82,296.82,296.36,296.58,5684.0,295.2191,295.2191,294.7616,294.9804,5684.0
2023-08-16 12:15:00,296.66,296.71,296.48,296.49,9381.0,295.06,295.1097,294.881,294.8909,9381.0
2023-08-16 12:20:00,296.66,296.81,296.5,296.5,6847.0,295.06,295.2092,294.9009,294.9009,6847.0
2023-08-16 12:25:00,296.48,296.48,295.76,295.94,7016.0,294.881,294.881,294.1649,294.3439,7016.0
2023-08-16 12:30:00,295.94,296.49,295.94,296.16,2560.0,294.3439,294.8909,294.3439,294.5627,2560.0
2023-08-16 12:35:00,296.21,296.56,296.13,296.56,2026.0,294.6124,294.9605,294.5329,294.9605,2026.0
2023-08-16 12:40:00,296.57,296.83,296.48,296.69,2500.0,294.9705,295.2291,294.881,295.0898,2500.0
2023-08-16 12:45:00,296.69,297.11,296.4,296.47,8770.0,295.0898,295.5076,294.8014,294.871,8770.0
2023-08-16 12:50:00,296.47,296.68,296.34,296.68,1814.0,294.871,295.0799,294.7417,295.0799,1814.0
2023-08-16 12:55:00,296.55,296.56,296.26,296.35,2900.0,294.9506,294.9605,294.6622,294.7517,2900.0
2023-08-16 13:00:00,296.34,296.9,296.34,296.81,2400.0,294.7417,295.2987,294.7417,295.2092,2400.0
2023-08-16 13:05:00,296.77,296.78,295.84,295.93,7992.0,295.1694,295.1794,294.2444,294.3339,7992.0
2023-08-16 13:10:00,295.89,296.3,295.82,296.18,4943.0,294.2942,294.702,294.2245,294.5826,4943.0
2023-08-16 13:15:00,296.26,296.48,296.2,296.24,2000.0,294.6622,294.881,294.6025,294.6423,2000.0
2023-08-16 13:20:00,296.31,296.38,296.18,296.3,2209.0,294.7119,294.7815,294.5826,294.702,2209.0
2023-08-16 13:25:00,296.33,297.54,296.28,297.54,5889.0,294.7318,295.9353,294.6821,295.9353,5889.0
2023-08-16 13:30:00,297.07,297.19,296.55,296.55,2004.0,295.4678,295.5872,294.9506,294.9506,2004.0
2023-08-16 13:35:00,296.53,296.79,296.44,296.5,1819.0,294.9307,295.1893,294.8412,294.9009,1819.0
2023-08-16 13:40:00,296.76,297.33,296.7,297.26,2600.0,295.1595,295.7264,295.0998,295.6568,2600.0
2023-08-16 13:45:00,297.14,297.76,296.94,297.76,3100.0,295.5374,296.1541,295.3385,296.1541,3100.0
2023-08-16 13:50:00,297.83,297.94,297.51,297.56,6383.0,296.2237,296.3331,295.9054,295.9552,6383.0
2023-08-16 13:55:00,297.56,297.63,297.39,297.42,5448.0,295.9552,296.0248,295.7861,295.8159,5448.0
2023-08-16 14:00:00,297.37,297.44,296.19,296.8,9328.0,295.7662,295.8358,294.5925,295.1993,9328.0
2023-08-16 14:05:00,296.81,296.94,296.36,296.56,5027.0,295.2092,295.3385,294.7616,294.9605,5027.0
2023-08-16 14:10:00,296.26,296.3,295.62,296.27,5036.0,294.6622,294.702,294.0256,294.6721,5036.0
2023-08-16 14:15:00,296.31,297.17,296.31,296.89,4572.0,294.7119,295.5673,294.7119,295.2888,4572.0
2023-08-16 14:20:00,296.95,298.11,296.85,298.06,6346.0,295.3484,296.5022,295.249,296.4525,6346.0
2023-08-16 14:25:00,298.16,298.28,297.76,298.21,3935.0,296.5519,296.6713,296.1541,296.6017,3935.0
2023-08-16 14:30:00,298.15,298.62,298.1,298.48,5695.0,296.542,297.0094,296.4922,296.8702,5695.0
2023-08-16 14:35:00,298.6,298.83,298.27,298.27,2345.0,296.9895,297.2183,296.6613,296.6613,2345.0
2023-08-16 14:40:00,298.12,298.18,297.48,297.61,4664.0,296.5121,296.5718,295.8756,296.0049,4664.0
2023-08-16 14:45:00,297.73,298.0,297.27,297.27,2100.0,296.1242,296.3928,295.6667,295.6667,2100.0
2023-08-16 14:50:00,297.18,297.19,296.71,296.72,4100.0,295.5772,295.5872,295.1097,295.1197,4100.0
2023-08-16 14:55:00,296.84,297.0,296.75,296.85,2200.0,295.239,295.3982,295.1495,295.249,2200.0
2023-08-16 15:00:00,296.98,296.98,296.42,296.7,1831.0,295.3783,295.3783,294.8213,295.0998,1831.0
2023-08-16 15:05:00,296.61,296.61,296.17,296.24,2829.0,295.0103,295.0103,294.5727,294.6423,2829.0
2023-08-16 15:10:00,296.21,296.41,295.43,295.52,5911.0,294.6124,294.8114,293.8366,293.9262,5911.0
2023-08-16 15:15:00,295.55,295.89,295.43,295.89,3516.0,293.956,294.2942,293.8366,294.2942,3516.0
2023-08-16 15:20:00,296.07,296.38,295.81,295.81,5625.0,294.4732,294.7815,294.2146,294.2146,5625.0
2023-08-16 15:25:00,295.8,296.27,295.8,296.0,3950.0,294.2046,294.6721,294.2046,294.4036,3950.0
2023-08-16 15:30:00,295.95,295.95,295.61,295.8,7742.0,294.3538,294.3538,294.0157,294.2046,7742.0
2023-08-16 15:35:00,295.84,295.99,295.05,295.18,7215.0,294.2444,294.3936,293.4587,293.588,7215.0
2023-08-16 15:40:00,295.19,295.67,295.19,295.44,9816.0,293.5979,294.0753,293.5979,293.8466,9816.0
2023-08-16 15:45:00,295.58,295.76,295.3,295.63,12244.0,293.9858,294.1649,293.7073,294.0356,12244.0
2023-08-16 15:50:00,295.62,295.62,294.62,294.92,19986.0,294.0256,294.0256,293.031,293.3294,19986.0
2023-08-16 15:55:00,294.76,294.97,294.32,294.32,17823.0,293.1703,293.3791,292.7326,292.7326,17823.0
2023-08-17 09:30:00,293.05,294.17,292.41,293.12,31597.0,291.4695,292.5834,290.8329,291.5391,31597.0
2023-08-17 09:35:00,293.37,295.06,293.37,294.83,19322.0,291.7878,293.4686,291.7878,293.2399,19322.0
2023-08-17 09:40:00,294.99,296.02,294.2,294.78,33818.0,293.399,294.4235,292.6133,293.1902,33818.0
2023-08-17 09:45:00,294.78,295.83,294.78,295.65,11369.0,293.1902,294.2345,293.1902,294.0555,11369.0
2023-08-17 09:50:00,295.75,295.76,293.86,293.95,5640.0,294.1549,294.1649,292.2751,292.3646,5640.0
2023-08-17 09:55:00,293.89,294.64,293.7,294.24,5818.0,292.305,293.0509,292.116,292.6531,5818.0
2023-08-17 10:00:00,294.19,294.8,294.16,294.58,11466.0,292.6033,293.21,292.5735,292.9912,11466.0
2023-08-17 10:05:00,294.52,294.7,293.67,293.7,8111.0,292.9316,293.1106,292.0861,292.116,8111.0
2023-08-17 10:10:00,293.68,293.89,292.8,293.02,22215.0,292.0961,292.305,291.2208,291.4396,22215.0
2023-08-17 10:15:00,293.04,293.2,292.3,292.5,19628.0,291.4595,291.6187,290.7235,290.9224,19628.0
2023-08-17 10:20:00,292.68,292.68,291.95,292.04,16523.0,291.1015,291.1015,290.3754,290.4649,16523.0
2023-08-17 10:25:00,292.1,292.11,291.35,291.57,38866.0,290.5246,290.5346,289.7786,289.9975,38866.0
2023-08-17 10:30:00,291.51,291.6,290.5,290.68,15798.0,289.9378,290.0273,288.9332,289.1123,15798.0
2023-08-17 10:35:00,290.55,291.18,290.55,291.14,11387.0,288.983,289.6096,288.983,289.5698,11387.0
2023-08-17 10:40:00,291.03,291.24,290.48,290.51,10377.0,289.4604,289.6692,288.9133,288.9432,10377.0
2023-08-17 10:45:00,290.59,291.27,290.59,291.06,3443.0,289.0227,289.6991,289.0227,289.4902,3443.0
2023-08-17 10:50:00,291.38,292.32,291.36,292.15,12147.0,289.8085,290.7434,289.7886,290.5743,12147.0
2023-08-17 10:55:00,292.33,292.93,292.33,292.66,7898.0,290.7534,291.3501,290.7534,291.0816,7898.0
2023-08-17 11:00:00,292.69,292.83,292.27,292.68,5840.0,291.1114,291.2507,290.6937,291.1015,5840.0
2023-08-17 11:05:00,292.85,293.34,292.34,292.34,9982.0,291.2706,291.7579,290.7633,290.7633,9982.0
2023-08-17 11:10:00,292.34,293.05,292.22,292.83,4157.0,290.7633,291.4695,290.644,291.2507,4157.0
2023-08-17 11:15:00,292.63,292.84,292.35,292.51,2100.0,291.0517,291.2606,290.7733,290.9324,2100.0
2023-08-17 11:20:00,292.46,293.33,292.23,293.31,3601.0,290.8827,291.748,290.6539,291.7281,3601.0
2023-08-17 11:25:00,293.34,293.34,292.2,292.23,2225.0,291.7579,291.7579,290.6241,290.6539,2225.0
2023-08-17 11:30:00,292.31,292.37,292.0,292.31,3560.0,290.7335,290.7931,290.4251,290.7335,3560.0
2023-08-17 11:35:00,292.34,292.39,291.99,292.19,1500.0,290.7633,290.813,290.4152,290.6141,1500.0
2023-08-17 11:40:00,292.24,292.3,291.85,291.85,4600.0,290.6638,290.7235,290.276,290.276,4600.0
2023-08-17 11:45:00,291.7,291.86,291.59,291.59,800.0,290.1268,290.2859,290.0174,290.0174,800.0
2023-08-17 11:50:00,291.56,292.43,291.56,292.08,5214.0,289.9875,290.8528,289.9875,290.5047,5214.0
2023-08-17 11:55:00,291.96,292.23,291.96,292.07,700.0,290.3854,290.6539,290.3854,290.4948,700.0
2023-08-17 12:00:00,292.28,292.28,291.8,291.93,600.0,290.7036,290.7036,290.2262,290.3555,600.0
2023-08-17 12:05:00,291.7,291.7,290.96,291.15,2737.0,290.1268,290.1268,289.3908,289.5797,2737.0
2023-08-17 12:10:00,291.6,292.24,291.6,292.24,2336.0,290.0273,290.6638,290.0273,290.6638,2336.0
2023-08-17 12:15:00,292.26,292.59,292.12,292.5,1600.0,290.6837,291.012,290.5445,290.9224,1600.0
2023-08-17 12:20:00,292.59,293.16,292.44,293.16,2903.0,291.012,291.5789,290.8628,291.5789,2903.0
2023-08-17 12:25:00,293.25,293.58,293.18,293.52,3568.0,291.6684,291.9966,291.5988,291.9369,3568.0
2023-08-17 12:30:00,293.57,293.57,293.3,293.3,1666.0,291.9867,291.9867,291.7181,291.7181,1666.0
2023-08-17 12:35:00,293.23,293.23,292.79,292.89,4882.0,291.6485,291.6485,291.2109,291.3103,4882.0
2023-08-17 12:40:00,292.84,292.84,292.39,292.59,2646.0,291.2606,291.2606,290.813,291.012,2646.0
2023-08-17 12:45:00,292.6,293.08,292.48,293.04,5212.0,291.0219,291.4993,290.9026,291.4595,5212.0
2023-08-17 12:50:00,293.13,293.56,293.13,293.56,1500.0,291.549,291.9767,291.549,291.9767,1500.0
2023-08-17 12:55:00,293.44,293.77,293.32,293.65,2571.0,291.8574,292.1856,291.738,292.0662,2571.0
2023-08-17 13:00:00,293.94,294.23,293.8,294.22,3922.0,292.3547,292.6431,292.2154,292.6332,3922.0
2023-08-17 13:05:00,293.81,293.81,293.4,293.5,600.0,292.2254,292.2254,291.8176,291.9171,600.0
2023-08-17 13:10:00,293.18,293.26,293.05,293.18,5023.0,291.5988,291.6783,291.4695,291.5988,5023.0
2023-08-17 13:15:00,292.99,293.33,292.93,293.06,2050.0,291.4098,291.748,291.3501,291.4794,2050.0
2023-08-17 13:20:00,292.78,292.82,292.58,292.67,2300.0,291.2009,291.2407,291.002,291.0915,2300.0
2023-08-17 13:25:00,292.67,292.9,292.61,292.89,1700.0,291.0915,291.3203,291.0319,291.3103,1700.0
2023-08-17 13:30:00,292.81,292.81,292.46,292.73,3300.0,291.2308,291.2308,290.8827,291.1512,3300.0
2023-08-17 13:35:00,292.67,292.75,292.25,292.48,7021.0,291.0915,291.1711,290.6738,290.9026,7021.0
2023-08-17 13:40:00,292.31,292.52,291.45,291.46,6716.0,290.7335,290.9423,289.8781,289.8881,6716.0
2023-08-17 13:45:00,291.49,291.53,291.07,291.19,5134.0,289.9179,289.9577,289.5002,289.6195,5134.0
2023-08-17 13:50:00,291.17,291.5,291.17,291.49,3144.0,289.5996,289.9278,289.5996,289.9179,3144.0
2023-08-17 13:55:00,291.42,291.51,291.18,291.36,5619.0,289.8483,289.9378,289.6096,289.7886,5619.0
2023-08-17 14:00:00,291.23,291.25,290.7,290.7,5208.0,289.6593,289.6792,289.1322,289.1322,5208.0
2023-08-17 14:05:00,290.77,290.95,290.63,290.82,5749.0,289.2018,289.3808,289.0625,289.2515,5749.0
2023-08-17 14:10:00,290.87,290.94,290.52,290.52,5355.0,289.3012,289.3709,288.9531,288.9531,5355.0
2023-08-17 14:15:00,290.48,290.48,290.14,290.2,3926.0,288.9133,288.9133,288.5752,288.6349,3926.0
2023-08-17 14:20:00,290.11,290.15,289.55,289.67,13685.0,288.5453,288.5851,287.9884,288.1077,13685.0
2023-08-17 14:25:00,289.68,289.96,289.55,289.58,9613.0,288.1177,288.3961,287.9884,288.0182,9613.0
2023-08-17 14:30:00,289.59,289.61,288.68,288.95,34112.0,288.0281,288.048,287.123,287.3916,34112.0
2023-08-17 14:35:00,288.92,289.31,288.74,289.0,7830.0,287.3618,287.7497,287.1827,287.4413,7830.0
2023-08-17 14:40:00,288.92,288.96,288.4,288.44,7924.0,287.3618,287.4015,286.8446,286.8843,7924.0
2023-08-17 14:45:00,288.39,288.66,287.98,288.64,33240.0,286.8346,287.1032,286.4268,287.0833,33240.0
2023-08-17 14:50:00,288.63,288.95,288.12,288.23,11188.0,287.0733,287.3916,286.5661,286.6755,11188.0
2023-08-17 14:55:00,288.26,288.34,287.7,288.34,13049.0,286.7053,286.7849,286.1483,286.7849,13049.0
2023-08-17 15:00:00,288.28,288.81,288.26,288.28,8471.0,286.7252,287.2523,286.7053,286.7252,8471.0
2023-08-17 15:05:00,288.2,288.34,287.2,287.2,18458.0,286.6456,286.7849,285.651,285.651,18458.0
2023-08-17 15:10:00,287.23,287.44,286.52,286.54,23619.0,285.6809,285.8897,284.9747,284.9946,23619.0
2023-08-17 15:15:00,286.49,286.95,286.19,286.75,21229.0,284.9449,285.4024,284.6465,285.2035,21229.0
2023-08-17 15:20:00,286.75,286.77,286.11,286.32,14662.0,285.2035,285.2234,284.5669,284.7758,14662.0
2023-08-17 15:25:00,286.21,287.41,286.21,287.24,18189.0,284.6664,285.8599,284.6664,285.6908,18189.0
2023-08-17 15:30:00,287.33,287.92,287.29,287.36,28726.0,285.7803,286.3671,285.7405,285.8102,28726.0
2023-08-17 15:35:00,287.26,287.63,286.94,287.05,13359.0,285.7107,286.0787,285.3924,285.5018,13359.0
2023-08-17 15:40:00,287.07,287.07,285.58,285.58,30323.0,285.5217,285.5217,284.0398,284.0398,30323.0
2023-08-17 15:45:00,285.6,285.72,285.24,285.47,37418.0,284.0597,284.179,283.7016,283.9304,37418.0
2023-08-17 15:50:00,285.51,287.27,285.49,287.25,39135.0,283.9701,285.7207,283.9503,285.7008,39135.0
2023-08-17 15:55:00,287.21,287.34,284.97,285.07,42210.0,285.661,285.7903,283.4331,283.5325,42210.0
2023-08-18 09:30:00,279.03,279.03,276.31,278.31,61610.0,277.5251,277.5251,274.8198,276.809,61610.0
2023-08-18 09:35:00,278.1,279.96,276.56,277.67,41906.0,276.6001,278.4501,275.0684,276.1724,41906.0
2023-08-18 09:40:00,277.71,278.08,276.94,278.0,24163.0,276.2122,276.5802,275.4464,276.5007,24163.0
2023-08-18 09:45:00,278.07,278.11,276.6,277.76,43341.0,276.5703,276.6101,275.1082,276.2619,43341.0
2023-08-18 09:50:00,277.83,278.15,276.28,276.33,25309.0,276.3316,276.6498,274.7899,274.8397,25309.0
2023-08-18 09:55:00,276.26,276.31,275.3,275.4,68359.0,274.77,274.8198,273.8152,273.9147,68359.0
2023-08-18 10:00:00,275.53,275.53,274.39,275.16,40331.0,274.044,274.044,272.9101,273.676,40331.0
2023-08-18 10:05:00,275.14,276.1,274.85,275.83,18347.0,273.6561,274.6109,273.3676,274.3424,18347.0
2023-08-18 10:10:00,275.79,276.61,275.73,276.33,17023.0,274.3026,275.1181,274.2429,274.8397,17023.0
2023-08-18 10:15:00,276.49,276.49,275.37,276.47,12136.0,274.9988,274.9988,273.8848,274.9789,12136.0
2023-08-18 10:20:00,276.66,278.0,276.66,277.76,22111.0,275.1679,276.5007,275.1679,276.2619,22111.0
2023-08-18 10:25:00,277.68,277.81,276.86,277.12,33860.0,276.1824,276.3117,275.3668,275.6254,33860.0
2023-08-18 10:30:00,277.1,278.02,277.03,278.0,10218.0,275.6055,276.5205,275.5359,276.5007,10218.0
2023-08-18 10:35:00,277.93,279.22,277.93,279.22,19322.0,276.431,277.7141,276.431,277.7141,19322.0
2023-08-18 10:40:00,279.2,279.38,278.8,279.02,16878.0,277.6942,277.8732,277.2963,277.5151,16878.0
2023-08-18 10:45:00,278.86,278.98,278.5,278.5,4118.0,277.356,277.4754,276.998,276.998,4118.0
2023-08-18 10:50:00,278.51,278.57,278.25,278.47,8737.0,277.0079,277.0676,276.7493,276.9681,8737.0
2023-08-18 10:55:00,278.6,279.28,278.6,278.97,13089.0,277.0974,277.7737,277.0974,277.4654,13089.0
2023-08-18 11:00:00,279.06,279.95,279.01,279.15,21370.0,277.5549,278.4401,277.5052,277.6444,21370.0
2023-08-18 11:05:00,279.16,279.24,278.11,278.33,8829.0,277.6544,277.734,276.6101,276.8289,8829.0
2023-08-18 11:10:00,278.45,279.09,278.45,278.69,9852.0,276.9482,277.5848,276.9482,277.1869,9852.0
2023-08-18 11:15:00,278.83,280.25,278.83,279.06,15763.0,277.3262,278.7385,277.3262,277.5549,15763.0
2023-08-18 11:20:00,279.04,279.04,278.36,278.62,7833.0,277.535,277.535,276.8587,277.1173,7833.0
2023-08-18 11:25:00,278.64,278.69,277.76,278.0,9815.0,277.1372,277.1869,276.2619,276.5007,9815.0
2023-08-18 11:30:00,277.95,278.39,277.87,278.05,8338.0,276.4509,276.8885,276.3714,276.5504,8338.0
2023-08-18 11:35:00,278.0,278.75,278.0,278.36,9905.0,276.5007,277.2466,276.5007,276.8587,9905.0
2023-08-18 11:40:00,278.37,278.43,277.62,278.03,14309.0,276.8687,276.9283,276.1227,276.5305,14309.0
2023-08-18 11:45:00,278.02,278.38,277.9,278.35,5066.0,276.5205,276.8786,276.4012,276.8488,5066.0
2023-08-18 11:50:00,278.4,280.71,278.37,280.3,15772.0,276.8985,279.196,276.8687,278.7882,15772.0
2023-08-18 11:55:00,280.29,281.93,280.21,281.58,22755.0,278.7783,280.4095,278.6987,280.0613,22755.0
2023-08-18 12:00:00,281.26,281.32,280.78,280.78,8657.0,279.7431,279.8027,279.2657,279.2657,8657.0
2023-08-18 12:05:00,280.74,281.26,280.7,281.18,9376.0,279.2259,279.7431,279.1861,279.6635,9376.0
2023-08-18 12:10:00,281.23,281.33,280.35,280.53,6555.0,279.7132,279.8127,278.838,279.017,6555.0
2023-08-18 12:15:00,280.59,280.59,279.83,279.86,4069.0,279.0767,279.0767,278.3208,278.3506,4069.0
2023-08-18 12:20:00,279.92,280.15,279.35,279.61,4235.0,278.4103,278.6391,277.8434,278.102,4235.0
2023-08-18 12:25:00,279.67,279.84,279.41,279.44,4085.0,278.1616,278.3307,277.903,277.9329,4085.0
2023-08-18 12:30:00,279.39,280.09,279.32,280.08,3522.0,277.8832,278.5794,277.8135,278.5694,3522.0
2023-08-18 12:35:00,280.14,280.6,280.06,280.59,3554.0,278.6291,279.0866,278.5495,279.0767,3554.0
2023-08-18 12:40:00,280.66,281.17,280.39,280.42,6724.0,279.1463,279.6536,278.8778,278.9076,6724.0
2023-08-18 12:45:00,280.5,280.64,280.27,280.35,6534.0,278.9872,279.1264,278.7584,278.838,6534.0
2023-08-18 12:50:00,280.41,280.86,280.08,280.28,8992.0,278.8977,279.3452,278.5694,278.7684,8992.0
2023-08-18 12:55:00,280.03,280.09,279.53,279.55,5950.0,278.5197,278.5794,278.0224,278.0423,5950.0
2023-08-18 13:00:00,279.56,279.59,279.17,279.25,4233.0,278.0522,278.0821,277.6643,277.7439,4233.0
2023-08-18 13:05:00,279.26,279.54,278.86,279.15,3310.0,277.7539,278.0323,277.356,277.6444,3310.0
2023-08-18 13:10:00,279.09,279.38,278.82,279.3,4060.0,277.5848,277.8732,277.3162,277.7936,4060.0
2023-08-18 13:15:00,279.39,279.49,279.13,279.13,2400.0,277.8832,277.9826,277.6246,277.6246,2400.0
2023-08-18 13:20:00,279.13,279.21,278.66,278.66,4799.0,277.6246,277.7041,277.1571,277.1571,4799.0
2023-08-18 13:25:00,278.56,279.35,278.3,279.35,3339.0,277.0576,277.8434,276.799,277.8434,3339.0
2023-08-18 13:30:00,279.44,279.73,279.26,279.65,4293.0,277.9329,278.2213,277.7539,278.1418,4293.0
2023-08-18 13:35:00,279.59,279.59,278.97,278.97,1720.0,278.0821,278.0821,277.4654,277.4654,1720.0
2023-08-18 13:40:00,278.75,279.22,278.65,279.22,1952.0,277.2466,277.7141,277.1471,277.7141,1952.0
2023-08-18 13:45:00,279.2,279.35,279.11,279.26,3488.0,277.6942,277.8434,277.6047,277.7539,3488.0
2023-08-18 13:50:00,279.33,279.85,279.33,279.55,2200.0,277.8235,278.3407,277.8235,278.0423,2200.0
2023-08-18 13:55:00,279.56,279.73,279.42,279.73,2200.0,278.0522,278.2213,277.913,278.2213,2200.0
2023-08-18 14:00:00,279.83,280.34,279.83,280.34,6781.0,278.3208,278.828,278.3208,278.828,6781.0
2023-08-18 14:05:00,280.31,280.75,280.15,280.43,5611.0,278.7982,279.2358,278.6391,278.9175,5611.0
2023-08-18 14:10:00,280.37,280.74,280.02,280.57,5591.0,278.8579,279.2259,278.5098,279.0568,5591.0
2023-08-18 14:15:00,280.53,281.02,280.47,280.71,5050.0,279.017,279.5044,278.9573,279.196,5050.0
2023-08-18 14:20:00,280.71,280.91,280.62,280.62,2870.0,279.196,279.395,279.1065,279.1065,2870.0
2023-08-18 14:25:00,280.59,280.78,280.44,280.58,3910.0,279.0767,279.2657,278.9275,279.0667,3910.0
2023-08-18 14:30:00,280.55,281.89,280.47,281.67,4362.0,279.0369,280.3697,278.9573,280.1509,4362.0
2023-08-18 14:35:00,281.54,282.3,281.47,282.3,5375.0,280.0216,280.7775,279.9519,280.7775,5375.0
2023-08-18 14:40:00,282.33,282.9,282.3,282.35,9724.0,280.8073,281.3742,280.7775,280.8272,9724.0
2023-08-18 14:45:00,282.59,283.07,282.48,283.0,7145.0,281.0659,281.5433,280.9565,281.4737,7145.0
2023-08-18 14:50:00,282.89,283.05,282.47,282.73,6782.0,281.3643,281.5234,280.9465,281.2051,6782.0
2023-08-18 14:55:00,282.89,282.92,282.31,282.31,4779.0,281.3643,281.3941,280.7874,280.7874,4779.0
2023-08-18 15:00:00,282.3,282.59,281.95,282.59,4305.0,280.7775,281.0659,280.4293,281.0659,4305.0
2023-08-18 15:05:00,282.65,283.83,282.65,283.48,13237.0,281.1256,282.2992,281.1256,281.9511,13237.0
2023-08-18 15:10:00,283.54,283.54,282.03,282.51,9350.0,282.0108,282.0108,280.5089,280.9863,9350.0
2023-08-18 15:15:00,282.59,282.61,282.05,282.43,5944.0,281.0659,281.0858,280.5288,280.9068,5944.0
2023-08-18 15:20:00,282.39,282.81,282.34,282.7,7568.0,280.867,281.2847,280.8172,281.1753,7568.0
2023-08-18 15:25:00,282.72,283.47,282.7,283.47,7627.0,281.1952,281.9411,281.1753,281.9411,7627.0
2023-08-18 15:30:00,283.47,283.86,283.05,283.8,40066.0,281.9411,282.329,281.5234,282.2694,40066.0
2023-08-18 15:35:00,283.84,284.01,282.9,283.01,14984.0,282.3092,282.4782,281.3742,281.4836,14984.0
2023-08-18 15:40:00,283.02,284.02,282.98,283.96,9696.0,281.4936,282.4882,281.4538,282.4285,9696.0
2023-08-18 15:45:00,283.95,285.26,283.95,285.26,19016.0,282.4186,283.7215,282.4186,283.7215,19016.0
2023-08-18 15:50:00,285.26,285.68,283.64,284.0,21716.0,283.7215,284.1392,282.1102,282.4683,21716.0
2023-08-18 15:55:00,283.91,283.91,282.72,283.26,24438.0,282.3788,282.3788,281.1952,281.7323,24438.0
2023-08-21 09:30:00,283.1,284.23,281.9,284.13,17219.0,281.5731,282.697,280.3796,282.5976,17219.0
2023-08-21 09:35:00,284.4,287.55,284.39,286.74,19250.0,282.8661,285.9991,282.8562,285.1935,19250.0
2023-08-21 09:40:00,286.62,287.01,285.65,286.47,11705.0,285.0742,285.4621,284.1094,284.925,11705.0
2023-08-21 09:45:00,286.55,286.66,284.32,284.74,14011.0,285.0045,285.1139,282.7866,283.2043,14011.0
2023-08-21 09:50:00,284.86,285.55,284.63,285.27,10399.0,283.3237,284.0099,283.0949,283.7314,10399.0
2023-08-21 09:55:00,285.24,286.6,285.18,286.6,8725.0,283.7016,285.0543,283.6419,285.0543,8725.0
2023-08-21 10:00:00,286.5,286.98,286.27,286.91,6404.0,284.9548,285.4322,284.726,285.3626,6404.0
2023-08-21 10:05:00,286.93,288.0,286.93,287.41,22363.0,285.3825,286.4467,285.3825,285.8599,22363.0
2023-08-21 10:10:00,287.38,287.41,286.25,286.25,16164.0,285.8301,285.8599,284.7062,284.7062,16164.0
2023-08-21 10:15:00,286.25,286.74,285.63,286.65,4053.0,284.7062,285.1935,284.0895,285.104,4053.0
2023-08-21 10:20:00,286.77,287.15,286.23,286.23,19688.0,285.2234,285.6013,284.6863,284.6863,19688.0
2023-08-21 10:25:00,285.84,285.84,285.37,285.43,6695.0,284.2984,284.2984,283.8309,283.8906,6695.0
2023-08-21 10:30:00,285.07,285.94,285.07,285.9,7482.0,283.5325,284.3978,283.5325,284.358,7482.0
2023-08-21 10:35:00,285.93,286.0,285.57,285.76,12625.0,284.3879,284.4575,284.0298,284.2188,12625.0
2023-08-21 10:40:00,285.76,286.5,285.75,286.11,7598.0,284.2188,284.9548,284.2089,284.5669,7598.0
2023-08-21 10:45:00,286.08,286.25,285.75,285.75,4640.0,284.5371,284.7062,284.2089,284.2089,4640.0
2023-08-21 10:50:00,285.94,285.95,285.34,285.51,6156.0,284.3978,284.4078,283.8011,283.9701,6156.0
2023-08-21 10:55:00,285.48,285.95,285.48,285.75,8736.0,283.9403,284.4078,283.9403,284.2089,8736.0
2023-08-21 11:00:00,285.68,286.64,285.66,286.58,5723.0,284.1392,285.0941,284.1193,285.0344,5723.0
2023-08-21 11:05:00,286.52,286.58,285.92,286.09,4998.0,284.9747,285.0344,284.3779,284.547,4998.0
2023-08-21 11:10:00,285.82,286.0,285.49,285.8,4191.0,284.2785,284.4575,283.9503,284.2586,4191.0
2023-08-21 11:15:00,285.82,285.85,284.92,285.32,3100.0,284.2785,284.3083,283.3833,283.7812,3100.0
2023-08-21 11:20:00,285.34,285.71,285.34,285.71,2667.0,283.8011,284.1691,283.8011,284.1691,2667.0
2023-08-21 11:25:00,285.67,286.0,285.52,285.88,1300.0,284.1293,284.4575,283.9801,284.3382,1300.0
2023-08-21 11:30:00,285.7,286.67,285.7,286.67,2200.0,284.1591,285.1239,284.1591,285.1239,2200.0
2023-08-21 11:35:00,286.6,286.85,286.2,286.34,2200.0,285.0543,285.3029,284.6564,284.7957,2200.0
2023-08-21 11:40:00,286.4,286.4,285.87,286.0,2303.0,284.8553,284.8553,284.3282,284.4575,2303.0
2023-08-21 11:45:00,285.63,286.04,285.5,286.04,2200.0,284.0895,284.4973,283.9602,284.4973,2200.0
2023-08-21 11:50:00,286.01,286.44,285.95,286.24,4052.0,284.4674,284.8951,284.4078,284.6962,4052.0
2023-08-21 11:55:00,286.02,286.49,286.02,286.48,4620.0,284.4774,284.9449,284.4774,284.9349,4620.0
2023-08-21 12:00:00,286.42,286.99,286.42,286.7,1900.0,284.8752,285.4422,284.8752,285.1537,1900.0
2023-08-21 12:05:00,286.67,286.74,286.49,286.74,1100.0,285.1239,285.1935,284.9449,285.1935,1100.0
2023-08-21 12:10:00,286.68,287.12,286.48,286.9,2107.0,285.1338,285.5715,284.9349,285.3526,2107.0
2023-08-21 12:15:00,286.94,287.46,286.94,287.15,4352.0,285.3924,285.9096,285.3924,285.6013,4352.0
2023-08-21 12:20:00,287.42,288.53,287.35,288.31,9117.0,285.8698,286.9739,285.8002,286.755,9117.0
2023-08-21 12:25:00,288.37,288.38,288.01,288.25,3543.0,286.8147,286.8247,286.4567,286.6954,3543.0
2023-08-21 12:30:00,288.29,288.36,287.9,287.97,2038.0,286.7352,286.8048,286.3473,286.4169,2038.0
2023-08-21 12:35:00,288.03,288.4,288.03,288.25,4351.0,286.4766,286.8446,286.4766,286.6954,4351.0
2023-08-21 12:40:00,288.3,288.9,288.3,288.73,3338.0,286.7451,287.3419,286.7451,287.1728,3338.0
2023-08-21 12:45:00,288.69,288.98,288.65,288.93,12637.0,287.133,287.4214,287.0932,287.3717,12637.0
2023-08-21 12:50:00,288.94,288.94,288.46,288.54,6202.0,287.3816,287.3816,286.9042,286.9838,6202.0
2023-08-21 12:55:00,288.51,289.08,288.4,289.06,11701.0,286.954,287.5209,286.8446,287.501,11701.0
2023-08-21 13:00:00,288.95,289.2,288.47,288.47,5178.0,287.3916,287.6402,286.9142,286.9142,5178.0
2023-08-21 13:05:00,288.38,288.9,288.38,288.67,3468.0,286.8247,287.3419,286.8247,287.1131,3468.0
2023-08-21 13:10:00,288.76,288.78,288.27,288.29,2400.0,287.2026,287.2225,286.7153,286.7352,2400.0
2023-08-21 13:15:00,288.29,288.39,288.0,288.35,5685.0,286.7352,286.8346,286.4467,286.7948,5685.0
2023-08-21 13:20:00,288.56,288.95,288.46,288.95,9447.0,287.0037,287.3916,286.9042,287.3916,9447.0
2023-08-21 13:25:00,289.08,289.44,289.0,289.25,2696.0,287.5209,287.879,287.4413,287.69,2696.0
2023-08-21 13:30:00,289.16,289.75,289.04,289.75,2300.0,287.6005,288.1873,287.4811,288.1873,2300.0
2023-08-21 13:35:00,289.75,290.01,289.46,289.46,7627.0,288.1873,288.4459,287.8988,287.8988,7627.0
2023-08-21 13:40:00,289.6,289.89,289.6,289.83,2352.0,288.0381,288.3265,288.0381,288.2668,2352.0
2023-08-21 13:45:00,289.97,290.08,289.64,289.7,11394.0,288.4061,288.5155,288.0779,288.1375,11394.0
2023-08-21 13:50:00,289.64,289.69,289.34,289.59,14284.0,288.0779,288.1276,287.7795,288.0281,14284.0
2023-08-21 13:55:00,289.56,289.56,289.04,289.4,4933.0,287.9983,287.9983,287.4811,287.8392,4933.0
2023-08-21 14:00:00,289.53,289.68,289.44,289.61,9272.0,287.9685,288.1177,287.879,288.048,9272.0
2023-08-21 14:05:00,289.58,289.85,289.31,289.37,7857.0,288.0182,288.2867,287.7497,287.8093,7857.0
2023-08-21 14:10:00,289.62,289.82,289.5,289.7,5931.0,288.058,288.2569,287.9386,288.1375,5931.0
2023-08-21 14:15:00,289.7,289.87,289.67,289.82,3393.0,288.1375,288.3066,288.1077,288.2569,3393.0
2023-08-21 14:20:00,289.9,290.25,289.85,289.99,5403.0,288.3365,288.6846,288.2867,288.426,5403.0
2023-08-21 14:25:00,289.94,289.94,289.11,289.68,7348.0,288.3763,288.3763,287.5507,288.1177,7348.0
2023-08-21 14:30:00,289.66,289.8,289.44,289.53,4915.0,288.0978,288.237,287.879,287.9685,4915.0
2023-08-21 14:35:00,289.59,290.05,289.59,289.94,2500.0,288.0281,288.4857,288.0281,288.3763,2500.0
2023-08-21 14:40:00,289.96,290.28,289.92,289.92,3000.0,288.3961,288.7144,288.3564,288.3564,3000.0
2023-08-21 14:45:00,290.0,290.42,289.96,290.03,4758.0,288.4359,288.8537,288.3961,288.4658,4758.0
2023-08-21 14:50:00,290.02,290.12,289.9,290.01,2509.0,288.4558,288.5553,288.3365,288.4459,2509.0
2023-08-21 14:55:00,290.06,290.06,289.7,289.92,4454.0,288.4956,288.4956,288.1375,288.3564,4454.0
2023-08-21 15:00:00,289.95,290.2,289.78,289.78,6169.0,288.3862,288.6349,288.2171,288.2171,6169.0
2023-08-21 15:05:00,289.91,290.16,289.83,290.0,7509.0,288.3464,288.5951,288.2668,288.4359,7509.0
2023-08-21 15:10:00,290.01,290.15,289.63,290.05,7109.0,288.4459,288.5851,288.0679,288.4857,7109.0
2023-08-21 15:15:00,290.09,290.2,289.86,289.9,8140.0,288.5254,288.6349,288.2967,288.3365,8140.0
2023-08-21 15:20:00,290.06,290.43,289.79,290.4,8815.0,288.4956,288.8636,288.2271,288.8338,8815.0
2023-08-21 15:25:00,290.36,290.38,289.69,289.71,5820.0,288.794,288.8139,288.1276,288.1475,5820.0
2023-08-21 15:30:00,289.67,289.99,289.54,289.81,7114.0,288.1077,288.426,287.9784,288.247,7114.0
2023-08-21 15:35:00,289.85,290.33,289.81,290.24,6286.0,288.2867,288.7642,288.247,288.6746,6286.0
2023-08-21 15:40:00,290.22,290.47,290.13,290.3,9318.0,288.6547,288.9034,288.5652,288.7343,9318.0
2023-08-21 15:45:00,290.17,290.35,289.92,290.1,9968.0,288.605,288.784,288.3564,288.5354,9968.0
2023-08-21 15:50:00,290.12,290.44,290.11,290.18,17225.0,288.5553,288.8736,288.5453,288.615,17225.0
2023-08-21 15:55:00,290.24,290.35,289.67,289.89,23705.0,288.6746,288.784,288.1077,288.3265,23705.0
2023-08-22 09:30:00,292.6,292.73,290.7,292.33,24668.0,291.0219,291.1512,289.1322,290.7534,24668.0
2023-08-22 09:35:00,292.26,292.26,290.44,290.91,15209.0,290.6837,290.6837,288.8736,289.341,15209.0
2023-08-22 09:40:00,290.82,291.5,290.25,291.5,15557.0,289.2515,289.9278,288.6846,289.9278,15557.0
2023-08-22 09:45:00,291.55,292.04,290.8,291.0,11573.0,289.9776,290.4649,289.2316,289.4305,11573.0
2023-08-22 09:50:00,290.88,290.99,289.91,289.93,13178.0,289.3112,289.4206,288.3464,288.3663,13178.0
2023-08-22 09:55:00,289.91,290.21,289.47,289.56,11313.0,288.3464,288.6448,287.9088,287.9983,11313.0
2023-08-22 10:00:00,289.77,290.23,289.5,290.15,6903.0,288.2072,288.6647,287.9386,288.5851,6903.0
2023-08-22 10:05:00,290.11,290.57,289.85,290.04,9688.0,288.5453,289.0029,288.2867,288.4757,9688.0
2023-08-22 10:10:00,290.07,291.48,290.03,291.04,6282.0,288.5056,289.9079,288.4658,289.4703,6282.0
2023-08-22 10:15:00,291.15,291.43,290.71,291.22,6616.0,289.5797,289.8582,289.1421,289.6494,6616.0
2023-08-22 10:20:00,291.08,291.52,290.65,290.66,9896.0,289.5101,289.9477,289.0824,289.0924,9896.0
2023-08-22 10:25:00,290.69,290.8,290.0,290.05,7598.0,289.1222,289.2316,288.4359,288.4857,7598.0
2023-08-22 10:30:00,290.02,290.02,289.1,289.12,6847.0,288.4558,288.4558,287.5408,287.5607,6847.0
2023-08-22 10:35:00,289.03,289.62,289.03,289.28,5033.0,287.4712,288.058,287.4712,287.7198,5033.0
2023-08-22 10:40:00,289.31,289.63,289.07,289.56,5660.0,287.7497,288.0679,287.5109,287.9983,5660.0
2023-08-22 10:45:00,289.56,289.84,289.32,289.51,2926.0,287.9983,288.2768,287.7596,287.9486,2926.0
2023-08-22 10:50:00,289.76,290.78,289.65,290.78,5540.0,288.1972,289.2117,288.0878,289.2117,5540.0
2023-08-22 10:55:00,290.74,291.3,290.74,291.24,9519.0,289.1719,289.7289,289.1719,289.6692,9519.0
2023-08-22 11:00:00,291.41,291.55,290.53,290.64,8771.0,289.8383,289.9776,288.9631,289.0725,8771.0
2023-08-22 11:05:00,290.68,290.68,289.43,289.63,5309.0,289.1123,289.1123,287.869,288.0679,5309.0
2023-08-22 11:10:00,289.7,290.28,289.0,289.0,5989.0,288.1375,288.7144,287.4413,287.4413,5989.0
2023-08-22 11:15:00,289.05,289.3,288.89,289.23,5084.0,287.4911,287.7397,287.3319,287.6701,5084.0
2023-08-22 11:20:00,289.09,289.72,289.09,289.1,5527.0,287.5308,288.1574,287.5308,287.5408,5527.0
2023-08-22 11:25:00,289.0,289.37,288.66,288.98,7689.0,287.4413,287.8093,287.1032,287.4214,7689.0
2023-08-22 11:30:00,289.0,289.76,289.0,289.66,7857.0,287.4413,288.1972,287.4413,288.0978,7857.0
2023-08-22 11:35:00,289.63,289.98,289.32,289.35,13757.0,288.0679,288.416,287.7596,287.7894,13757.0
2023-08-22 11:40:00,289.45,289.83,289.44,289.55,5063.0,287.8889,288.2668,287.879,287.9884,5063.0
2023-08-22 11:45:00,289.67,289.94,289.63,289.83,3600.0,288.1077,288.3763,288.0679,288.2668,3600.0
2023-08-22 11:50:00,289.71,289.77,288.78,288.89,4083.0,288.1475,288.2072,287.2225,287.3319,4083.0
2023-08-22 11:55:00,288.89,289.35,288.84,289.26,7498.0,287.3319,287.7894,287.2822,287.6999,7498.0
2023-08-22 12:00:00,289.33,289.58,289.26,289.3,2467.0,287.7695,288.0182,287.6999,287.7397,2467.0
2023-08-22 12:05:00,289.29,289.53,288.98,288.98,3124.0,287.7298,287.9685,287.4214,287.4214,3124.0
2023-08-22 12:10:00,289.12,289.13,287.98,288.16,3661.0,287.5607,287.5706,286.4268,286.6059,3661.0
2023-08-22 12:15:00,288.12,288.26,287.8,287.99,3544.0,286.5661,286.7053,286.2478,286.4368,3544.0
2023-08-22 12:20:00,288.09,288.2,288.08,288.09,1425.0,286.5362,286.6456,286.5263,286.5362,1425.0
2023-08-22 12:25:00,287.95,288.53,287.95,288.43,3189.0,286.397,286.9739,286.397,286.8744,3189.0
2023-08-22 12:30:00,288.66,288.93,288.46,288.58,3886.0,287.1032,287.3717,286.9042,287.0236,3886.0
2023-08-22 12:35:00,288.46,288.99,288.46,288.93,2421.0,286.9042,287.4314,286.9042,287.3717,2421.0
2023-08-22 12:40:00,289.01,289.14,288.84,288.95,3165.0,287.4513,287.5806,287.2822,287.3916,3165.0
2023-08-22 12:45:00,288.92,289.32,288.92,289.15,2428.0,287.3618,287.7596,287.3618,287.5905,2428.0
2023-08-22 12:50:00,289.28,289.55,289.22,289.33,5264.0,287.7198,287.9884,287.6601,287.7695,5264.0
2023-08-22 12:55:00,289.2,289.42,288.92,288.92,1371.0,287.6402,287.8591,287.3618,287.3618,1371.0
2023-08-22 13:00:00,288.98,289.07,288.18,288.5,7957.0,287.4214,287.5109,286.6257,286.944,7957.0
2023-08-22 13:05:00,288.44,289.0,288.32,289.0,3312.0,286.8843,287.4413,286.765,287.4413,3312.0
2023-08-22 13:10:00,288.86,288.93,288.36,288.51,4376.0,287.3021,287.3717,286.8048,286.954,4376.0
2023-08-22 13:15:00,288.29,288.55,287.98,288.47,5173.0,286.7352,286.9938,286.4268,286.9142,5173.0
2023-08-22 13:20:00,288.6,288.66,288.42,288.54,2871.0,287.0435,287.1032,286.8645,286.9838,2871.0
2023-08-22 13:25:00,288.52,289.13,288.46,289.13,7225.0,286.9639,287.5706,286.9042,287.5706,7225.0
2023-08-22 13:30:00,289.07,289.18,288.77,289.02,4321.0,287.5109,287.6204,287.2126,287.4612,4321.0
2023-08-22 13:35:00,289.03,289.13,288.67,288.71,3208.0,287.4712,287.5706,287.1131,287.1529,3208.0
2023-08-22 13:40:00,288.74,289.0,288.67,288.94,2559.0,287.1827,287.4413,287.1131,287.3816,2559.0
2023-08-22 13:45:00,288.77,289.0,288.55,288.88,2400.0,287.2126,287.4413,286.9938,287.322,2400.0
2023-08-22 13:50:00,288.69,288.81,288.4,288.52,2773.0,287.133,287.2523,286.8446,286.9639,2773.0
2023-08-22 13:55:00,288.59,288.98,288.4,288.93,3397.0,287.0335,287.4214,286.8446,287.3717,3397.0
2023-08-22 14:00:00,288.89,289.04,288.55,288.9,6701.0,287.3319,287.4811,286.9938,287.3419,6701.0
2023-08-22 14:05:00,288.86,289.01,288.71,288.91,3876.0,287.3021,287.4513,287.1529,287.3518,3876.0
2023-08-22 14:10:00,288.96,289.1,288.6,288.79,3148.0,287.4015,287.5408,287.0435,287.2325,3148.0
2023-08-22 14:15:00,288.82,288.95,288.66,288.75,4406.0,287.2623,287.3916,287.1032,287.1927,4406.0
2023-08-22 14:20:00,288.55,288.72,288.51,288.51,6835.0,286.9938,287.1628,286.954,286.954,6835.0
2023-08-22 14:25:00,288.5,288.71,288.33,288.63,9800.0,286.944,287.1529,286.7749,287.0733,9800.0
2023-08-22 14:30:00,288.69,288.99,288.57,288.9,1885.0,287.133,287.4314,287.0136,287.3419,1885.0
2023-08-22 14:35:00,288.97,288.97,288.69,288.79,4435.0,287.4115,287.4115,287.133,287.2325,4435.0
2023-08-22 14:40:00,288.82,288.82,288.14,288.2,3593.0,287.2623,287.2623,286.586,286.6456,3593.0
2023-08-22 14:45:00,288.31,288.39,287.87,288.12,2927.0,286.755,286.8346,286.3174,286.5661,2927.0
2023-08-22 14:50:00,287.97,288.04,287.57,287.62,7915.0,286.4169,286.4865,286.019,286.0688,7915.0
2023-08-22 14:55:00,287.48,288.25,287.48,288.13,2398.0,285.9295,286.6954,285.9295,286.576,2398.0
2023-08-22 15:00:00,288.0,288.34,288.0,288.26,4548.0,286.4467,286.7849,286.4467,286.7053,4548.0
2023-08-22 15:05:00,288.56,288.87,288.56,288.72,2765.0,287.0037,287.312,287.0037,287.1628,2765.0
2023-08-22 15:10:00,288.78,289.08,288.78,288.94,3776.0,287.2225,287.5209,287.2225,287.3816,3776.0
2023-08-22 15:15:00,289.08,289.1,288.31,288.31,5036.0,287.5209,287.5408,286.755,286.755,5036.0
2023-08-22 15:20:00,288.42,288.51,288.04,288.13,2994.0,286.8645,286.954,286.4865,286.576,2994.0
2023-08-22 15:25:00,288.14,288.44,287.86,288.02,3361.0,286.586,286.8843,286.3075,286.4666,3361.0
2023-08-22 15:30:00,288.05,288.11,287.49,287.76,4900.0,286.4964,286.5561,285.9395,286.208,4900.0
2023-08-22 15:35:00,287.68,287.8,287.3,287.35,4349.0,286.1284,286.2478,285.7505,285.8002,4349.0
2023-08-22 15:40:00,287.3,287.45,286.89,286.93,6587.0,285.7505,285.8997,285.3427,285.3825,6587.0
2023-08-22 15:45:00,286.9,287.41,286.76,287.19,5762.0,285.3526,285.8599,285.2134,285.6411,5762.0
2023-08-22 15:50:00,287.11,287.92,287.11,287.5,10088.0,285.5615,286.3671,285.5615,285.9494,10088.0
2023-08-22 15:55:00,287.62,288.14,287.41,287.41,11900.0,286.0688,286.586,285.8599,285.8599,11900.0
2023-08-23 09:30:00,288.44,290.77,287.8,290.77,10130.0,286.8843,289.2018,286.2478,289.2018,10130.0
2023-08-23 09:35:00,291.0,291.16,290.0,290.74,9610.0,289.4305,289.5897,288.4359,289.1719,9610.0
2023-08-23 09:40:00,290.82,291.08,290.46,290.79,7095.0,289.2515,289.5101,288.8934,289.2217,7095.0
2023-08-23 09:45:00,291.16,292.5,291.16,292.38,15143.0,289.5897,290.9224,289.5897,290.8031,15143.0
2023-08-23 09:50:00,292.45,293.45,292.45,292.63,19120.0,290.8727,291.8673,290.8727,291.0517,19120.0
2023-08-23 09:55:00,292.54,293.78,292.51,293.61,15436.0,290.9622,292.1955,290.9324,292.0265,15436.0
2023-08-23 10:00:00,293.75,293.75,292.4,292.4,12382.0,292.1657,292.1657,290.823,290.823,12382.0
2023-08-23 10:05:00,292.32,292.78,292.01,292.28,7422.0,290.7434,291.2009,290.4351,290.7036,7422.0
2023-08-23 10:10:00,292.26,292.92,292.26,292.71,4614.0,290.6837,291.3402,290.6837,291.1313,4614.0
2023-08-23 10:15:00,292.58,292.96,292.14,292.34,3700.0,291.002,291.38,290.5644,290.7633,3700.0
2023-08-23 10:20:00,292.0,293.4,291.94,293.4,9095.0,290.4251,291.8176,290.3655,291.8176,9095.0
2023-08-23 10:25:00,293.5,293.8,293.01,293.07,4717.0,291.9171,292.2154,291.4297,291.4894,4717.0
2023-08-23 10:30:00,292.92,293.29,292.82,293.0,900.0,291.3402,291.7082,291.2407,291.4198,900.0
2023-08-23 10:35:00,293.25,293.25,292.69,293.23,4983.0,291.6684,291.6684,291.1114,291.6485,4983.0
2023-08-23 10:40:00,293.31,294.12,293.25,294.01,16610.0,291.7281,292.5337,291.6684,292.4243,16610.0
2023-08-23 10:45:00,294.02,294.74,294.01,294.68,16681.0,292.4342,293.1504,292.4243,293.0907,16681.0
2023-08-23 10:50:00,294.71,294.99,294.36,294.71,11350.0,293.1205,293.399,292.7724,293.1205,11350.0
2023-08-23 10:55:00,294.72,294.98,294.44,294.98,3943.0,293.1305,293.3891,292.852,293.3891,3943.0
2023-08-23 11:00:00,294.99,295.0,294.33,294.53,14866.0,293.399,293.409,292.7426,292.9415,14866.0
2023-08-23 11:05:00,294.53,295.15,294.41,295.09,7269.0,292.9415,293.5582,292.8221,293.4985,7269.0
2023-08-23 11:10:00,295.25,295.78,295.1,295.78,7114.0,293.6576,294.1848,293.5084,294.1848,7114.0
2023-08-23 11:15:00,295.78,295.91,295.36,295.64,7503.0,294.1848,294.3141,293.767,294.0455,7503.0
2023-08-23 11:20:00,295.6,295.79,295.3,295.56,4435.0,294.0057,294.1947,293.7073,293.9659,4435.0
2023-08-23 11:25:00,295.53,295.6,295.35,295.42,5003.0,293.9361,294.0057,293.7571,293.8267,5003.0
2023-08-23 11:30:00,295.68,295.68,295.43,295.55,4804.0,294.0853,294.0853,293.8366,293.956,4804.0
2023-08-23 11:35:00,295.5,296.5,295.39,296.19,23370.0,293.9063,294.9009,293.7969,294.5925,23370.0
2023-08-23 11:40:00,296.13,296.25,295.99,296.02,13160.0,294.5329,294.6522,294.3936,294.4235,13160.0
2023-08-23 11:45:00,296.0,296.32,296.0,296.15,3295.0,294.4036,294.7218,294.4036,294.5528,3295.0
2023-08-23 11:50:00,296.2,296.93,296.15,296.93,6584.0,294.6025,295.3286,294.5528,295.3286,6584.0
2023-08-23 11:55:00,296.93,297.34,296.92,297.04,5669.0,295.3286,295.7363,295.3186,295.438,5669.0
2023-08-23 12:00:00,297.0,297.02,296.35,296.36,3447.0,295.3982,295.4181,294.7517,294.7616,3447.0
2023-08-23 12:05:00,296.26,296.26,296.0,296.02,5209.0,294.6622,294.6622,294.4036,294.4235,5209.0
2023-08-23 12:10:00,296.02,296.22,295.64,295.64,3706.0,294.4235,294.6224,294.0455,294.0455,3706.0
2023-08-23 12:15:00,295.9,295.91,295.22,295.41,6433.0,294.3041,294.3141,293.6278,293.8168,6433.0
2023-08-23 12:20:00,295.4,295.51,295.23,295.51,8400.0,293.8068,293.9162,293.6377,293.9162,8400.0
2023-08-23 12:25:00,295.26,295.37,295.11,295.13,1430.0,293.6676,293.777,293.5184,293.5383,1430.0
2023-08-23 12:30:00,295.24,295.44,295.1,295.44,2200.0,293.6477,293.8466,293.5084,293.8466,2200.0
2023-08-23 12:35:00,295.45,295.55,295.26,295.55,9704.0,293.8565,293.956,293.6676,293.956,9704.0
2023-08-23 12:40:00,295.48,295.56,295.03,295.2,4478.0,293.8864,293.9659,293.4388,293.6079,4478.0
2023-08-23 12:45:00,295.24,295.36,295.1,295.1,1394.0,293.6477,293.767,293.5084,293.5084,1394.0
2023-08-23 12:50:00,295.08,295.37,294.82,294.82,2571.0,293.4885,293.777,293.2299,293.2299,2571.0
2023-08-23 12:55:00,294.79,294.98,294.57,294.59,8679.0,293.2001,293.3891,292.9813,293.0012,8679.0
2023-08-23 13:00:00,294.64,294.83,294.32,294.71,4600.0,293.0509,293.2399,292.7326,293.1205,4600.0
2023-08-23 13:05:00,294.64,295.07,294.6,295.05,1200.0,293.0509,293.4786,293.0111,293.4587,1200.0
2023-08-23 13:10:00,295.16,295.43,295.13,295.34,3147.0,293.5681,293.8366,293.5383,293.7471,3147.0
2023-08-23 13:15:00,295.31,296.0,295.28,295.96,4447.0,293.7173,294.4036,293.6875,294.3638,4447.0
2023-08-23 13:20:00,295.92,295.96,295.68,295.76,3448.0,294.324,294.3638,294.0853,294.1649,3448.0
2023-08-23 13:25:00,295.82,296.08,295.76,296.08,1572.0,294.2245,294.4831,294.1649,294.4831,1572.0
2023-08-23 13:30:00,296.17,296.43,296.08,296.2,10778.0,294.5727,294.8313,294.4831,294.6025,10778.0
2023-08-23 13:35:00,296.18,296.31,296.14,296.29,12346.0,294.5826,294.7119,294.5428,294.692,12346.0
2023-08-23 13:40:00,296.4,296.55,296.34,296.37,9460.0,294.8014,294.9506,294.7417,294.7716,9460.0
2023-08-23 13:45:00,296.31,296.63,296.27,296.55,11043.0,294.7119,295.0302,294.6721,294.9506,11043.0
2023-08-23 13:50:00,296.58,296.86,296.49,296.65,7930.0,294.9804,295.2589,294.8909,295.0501,7930.0
2023-08-23 13:55:00,296.69,296.86,296.25,296.34,12884.0,295.0898,295.2589,294.6522,294.7417,12884.0
2023-08-23 14:00:00,296.37,296.4,296.0,296.0,11136.0,294.7716,294.8014,294.4036,294.4036,11136.0
2023-08-23 14:05:00,296.11,296.11,295.13,295.22,3100.0,294.513,294.513,293.5383,293.6278,3100.0
2023-08-23 14:10:00,295.06,295.21,294.85,294.86,1400.0,293.4686,293.6178,293.2598,293.2697,1400.0
2023-08-23 14:15:00,294.87,295.2,294.8,294.94,4016.0,293.2797,293.6079,293.21,293.3493,4016.0
2023-08-23 14:20:00,294.84,295.35,294.6,295.35,12521.0,293.2498,293.7571,293.0111,293.7571,12521.0
2023-08-23 14:25:00,295.36,295.54,295.15,295.26,2653.0,293.767,293.9461,293.5582,293.6676,2653.0
2023-08-23 14:30:00,295.27,295.35,295.01,295.05,3692.0,293.6775,293.7571,293.4189,293.4587,3692.0
2023-08-23 14:35:00,295.02,295.19,294.6,294.66,14408.0,293.4289,293.5979,293.0111,293.0708,14408.0
2023-08-23 14:40:00,294.71,295.07,294.7,295.07,7575.0,293.1205,293.4786,293.1106,293.4786,7575.0
2023-08-23 14:45:00,295.11,295.65,295.08,295.65,4987.0,293.5184,294.0555,293.4885,294.0555,4987.0
2023-08-23 14:50:00,295.65,295.94,295.51,295.94,2999.0,294.0555,294.3439,293.9162,294.3439,2999.0
2023-08-23 14:55:00,295.9,296.03,295.79,295.89,2699.0,294.3041,294.4334,294.1947,294.2942,2699.0
2023-08-23 15:00:00,295.9,296.45,295.69,296.35,6858.0,294.3041,294.8511,294.0952,294.7517,6858.0
2023-08-23 15:05:00,296.33,296.38,296.07,296.19,2700.0,294.7318,294.7815,294.4732,294.5925,2700.0
2023-08-23 15:10:00,296.33,296.33,295.99,296.02,1989.0,294.7318,294.7318,294.3936,294.4235,1989.0
2023-08-23 15:15:00,296.0,296.29,295.98,296.27,7999.0,294.4036,294.692,294.3837,294.6721,7999.0
2023-08-23 15:20:00,296.22,296.22,295.52,295.96,3539.0,294.6224,294.6224,293.9262,294.3638,3539.0
2023-08-23 15:25:00,295.95,296.03,295.73,295.81,2605.0,294.3538,294.4334,294.135,294.2146,2605.0
2023-08-23 15:30:00,295.81,295.86,295.51,295.59,2841.0,294.2146,294.2643,293.9162,293.9958,2841.0
2023-08-23 15:35:00,295.39,295.67,295.39,295.53,3921.0,293.7969,294.0753,293.7969,293.9361,3921.0
2023-08-23 15:40:00,295.32,295.62,295.2,295.2,3997.0,293.7272,294.0256,293.6079,293.6079,3997.0
2023-08-23 15:45:00,295.06,295.1,294.67,294.72,11589.0,293.4686,293.5084,293.0807,293.1305,11589.0
2023-08-23 15:50:00,294.7,294.87,294.34,294.44,12278.0,293.1106,293.2797,292.7525,292.852,12278.0
2023-08-23 15:55:00,294.47,294.47,293.76,294.18,13613.0,292.8818,292.8818,292.1757,292.5934,13613.0
2023-08-24 09:30:00,298.62,299.41,295.94,295.98,23330.0,297.0094,297.7952,294.3439,294.3837,23330.0
2023-08-24 09:35:00,295.86,296.05,294.87,295.0,6447.0,294.2643,294.4533,293.2797,293.409,6447.0
2023-08-24 09:40:00,295.55,295.91,294.56,294.62,4957.0,293.956,294.3141,292.9713,293.031,4957.0
2023-08-24 09:45:00,294.7,295.78,294.36,294.89,12676.0,293.1106,294.1848,292.7724,293.2996,12676.0
2023-08-24 09:50:00,294.97,295.85,294.72,295.48,10629.0,293.3791,294.2544,293.1305,293.8864,10629.0
2023-08-24 09:55:00,295.83,297.02,295.57,296.76,8836.0,294.2345,295.4181,293.9759,295.1595,8836.0
2023-08-24 10:00:00,296.92,298.0,296.73,297.97,11824.0,295.3186,296.3928,295.1296,296.3629,11824.0
2023-08-24 10:05:00,298.01,298.19,295.22,295.31,7568.0,296.4027,296.5818,293.6278,293.7173,7568.0
2023-08-24 10:10:00,295.33,295.8,294.98,295.05,7922.0,293.7372,294.2046,293.3891,293.4587,7922.0
2023-08-24 10:15:00,294.85,294.92,293.73,293.78,9736.0,293.2598,293.3294,292.1458,292.1955,9736.0
2023-08-24 10:20:00,293.66,294.42,292.99,292.99,17300.0,292.0762,292.8321,291.4098,291.4098,17300.0
2023-08-24 10:25:00,293.18,293.18,292.41,292.68,12066.0,291.5988,291.5988,290.8329,291.1015,12066.0
2023-08-24 10:30:00,292.38,292.75,291.39,291.41,10299.0,290.8031,291.1711,289.8184,289.8383,10299.0
2023-08-24 10:35:00,291.36,292.12,291.11,292.08,10648.0,289.7886,290.5445,289.5399,290.5047,10648.0
2023-08-24 10:40:00,292.14,292.5,291.81,292.16,6933.0,290.5644,290.9224,290.2362,290.5843,6933.0
2023-08-24 10:45:00,292.16,292.76,291.88,292.47,8355.0,290.5843,291.181,290.3058,290.8926,8355.0
2023-08-24 10:50:00,292.97,293.6,292.93,293.5,6911.0,291.3899,292.0165,291.3501,291.9171,6911.0
2023-08-24 10:55:00,293.69,293.7,293.05,293.05,12473.0,292.106,292.116,291.4695,291.4695,12473.0
2023-08-24 11:00:00,293.08,293.08,292.18,292.54,6602.0,291.4993,291.4993,290.6042,290.9622,6602.0
2023-08-24 11:05:00,292.62,292.81,291.36,291.36,8194.0,291.0418,291.2308,289.7886,289.7886,8194.0
2023-08-24 11:10:00,291.45,291.72,290.45,290.92,5492.0,289.8781,290.1467,288.8835,289.351,5492.0
2023-08-24 11:15:00,291.05,291.1,290.62,290.94,3912.0,289.4803,289.53,289.0526,289.3709,3912.0
2023-08-24 11:20:00,290.97,290.97,290.53,290.65,4364.0,289.4007,289.4007,288.9631,289.0824,4364.0
2023-08-24 11:25:00,290.71,290.74,290.08,290.42,3071.0,289.1421,289.1719,288.5155,288.8537,3071.0
2023-08-24 11:30:00,290.1,290.19,289.76,289.76,2768.0,288.5354,288.6249,288.1972,288.1972,2768.0
2023-08-24 11:35:00,289.4,289.57,288.7,288.72,10953.0,287.8392,288.0082,287.1429,287.1628,10953.0
2023-08-24 11:40:00,288.69,288.69,288.35,288.52,18161.0,287.133,287.133,286.7948,286.9639,18161.0
2023-08-24 11:45:00,288.43,288.73,287.94,288.04,17008.0,286.8744,287.1728,286.387,286.4865,17008.0
2023-08-24 11:50:00,288.08,288.08,287.35,287.51,18230.0,286.5263,286.5263,285.8002,285.9594,18230.0
2023-08-24 11:55:00,287.36,288.17,287.35,287.94,14520.0,285.8102,286.6158,285.8002,286.387,14520.0
2023-08-24 12:00:00,287.73,288.7,287.5,288.5,5872.0,286.1782,287.1429,285.9494,286.944,5872.0
2023-08-24 12:05:00,288.92,289.46,288.91,289.36,2386.0,287.3618,287.8988,287.3518,287.7994,2386.0
2023-08-24 12:10:00,289.2,290.0,289.08,290.0,4109.0,287.6402,288.4359,287.5209,288.4359,4109.0
2023-08-24 12:15:00,290.1,290.75,290.1,290.53,5456.0,288.5354,289.1819,288.5354,288.9631,5456.0
2023-08-24 12:20:00,290.5,290.69,290.35,290.48,3488.0,288.9332,289.1222,288.784,288.9133,3488.0
2023-08-24 12:25:00,290.45,290.65,290.01,290.11,3341.0,288.8835,289.0824,288.4459,288.5453,3341.0
2023-08-24 12:30:00,290.06,290.36,290.05,290.33,2302.0,288.4956,288.794,288.4857,288.7642,2302.0
2023-08-24 12:35:00,290.62,291.08,290.62,290.87,3433.0,289.0526,289.5101,289.0526,289.3012,3433.0
2023-08-24 12:40:00,290.97,291.63,290.9,291.47,5938.0,289.4007,290.0571,289.3311,289.898,5938.0
2023-08-24 12:45:00,291.31,291.62,291.05,291.29,6741.0,289.7389,290.0472,289.4803,289.719,6741.0
2023-08-24 12:50:00,291.31,291.4,290.66,290.7,7513.0,289.7389,289.8284,289.0924,289.1322,7513.0
2023-08-24 12:55:00,290.56,290.7,290.5,290.7,1149.0,288.9929,289.1322,288.9332,289.1322,1149.0
2023-08-24 13:00:00,290.77,290.8,289.93,289.96,2800.0,289.2018,289.2316,288.3663,288.3961,2800.0
2023-08-24 13:05:00,289.95,290.7,289.88,290.55,1800.0,288.3862,289.1322,288.3166,288.983,1800.0
2023-08-24 13:10:00,290.81,290.87,290.45,290.45,1600.0,289.2416,289.3012,288.8835,288.8835,1600.0
2023-08-24 13:15:00,290.39,290.44,290.24,290.24,800.0,288.8238,288.8736,288.6746,288.6746,800.0
2023-08-24 13:20:00,290.67,290.9,290.55,290.71,1100.0,289.1023,289.3311,288.983,289.1421,1100.0
2023-08-24 13:25:00,290.41,290.41,290.15,290.36,913.0,288.8437,288.8437,288.5851,288.794,913.0
2023-08-24 13:30:00,290.26,290.64,289.84,290.35,1900.0,288.6945,289.0725,288.2768,288.784,1900.0
2023-08-24 13:35:00,290.27,290.78,290.13,290.78,1800.0,288.7045,289.2117,288.5652,289.2117,1800.0
2023-08-24 13:40:00,290.79,290.79,290.28,290.28,1700.0,289.2217,289.2217,288.7144,288.7144,1700.0
2023-08-24 13:45:00,290.34,291.15,290.34,291.15,1100.0,288.7741,289.5797,288.7741,289.5797,1100.0
2023-08-24 13:50:00,290.76,290.94,290.63,290.69,7374.0,289.1918,289.3709,289.0625,289.1222,7374.0
2023-08-24 13:55:00,290.64,290.91,290.46,290.61,4669.0,289.0725,289.341,288.8934,289.0426,4669.0
2023-08-24 14:00:00,290.93,291.03,290.85,290.87,2977.0,289.3609,289.4604,289.2813,289.3012,2977.0
2023-08-24 14:05:00,290.8,290.92,290.54,290.82,1614.0,289.2316,289.351,288.973,289.2515,1614.0
2023-08-24 14:10:00,290.66,290.97,290.48,290.85,1200.0,289.0924,289.4007,288.9133,289.2813,1200.0
2023-08-24 14:15:00,290.78,290.84,290.1,290.11,1200.0,289.2117,289.2714,288.5354,288.5453,1200.0
2023-08-24 14:20:00,290.07,290.24,290.06,290.08,1000.0,288.5056,288.6746,288.4956,288.5155,1000.0
2023-08-24 14:25:00,290.04,290.04,289.4,289.69,2968.0,288.4757,288.4757,287.8392,288.1276,2968.0
2023-08-24 14:30:00,289.62,290.09,289.62,290.06,4730.0,288.058,288.5254,288.058,288.4956,4730.0
2023-08-24 14:35:00,289.88,289.92,289.05,289.34,3066.0,288.3166,288.3564,287.4911,287.7795,3066.0
2023-08-24 14:40:00,289.32,289.35,288.98,289.0,6245.0,287.7596,287.7894,287.4214,287.4413,6245.0
2023-08-24 14:45:00,288.93,289.51,288.93,289.48,14217.0,287.3717,287.9486,287.3717,287.9187,14217.0
2023-08-24 14:50:00,289.55,289.66,289.26,289.34,3600.0,287.9884,288.0978,287.6999,287.7795,3600.0
2023-08-24 14:55:00,289.38,289.99,289.0,289.92,9197.0,287.8193,288.426,287.4413,288.3564,9197.0
2023-08-24 15:00:00,289.89,289.89,289.2,289.28,3164.0,288.3265,288.3265,287.6402,287.7198,3164.0
2023-08-24 15:05:00,289.44,289.6,288.98,289.03,1900.0,287.879,288.0381,287.4214,287.4712,1900.0
2023-08-24 15:10:00,288.81,289.12,288.65,288.78,2809.0,287.2523,287.5607,287.0932,287.2225,2809.0
2023-08-24 15:15:00,288.77,288.9,288.58,288.63,3000.0,287.2126,287.3419,287.0236,287.0733,3000.0
2023-08-24 15:20:00,288.75,288.96,288.32,288.35,3762.0,287.1927,287.4015,286.765,286.7948,3762.0
2023-08-24 15:25:00,288.36,288.36,287.73,287.91,7944.0,286.8048,286.8048,286.1782,286.3572,7944.0
2023-08-24 15:30:00,287.79,288.12,287.79,288.1,7006.0,286.2378,286.5661,286.2378,286.5462,7006.0
2023-08-24 15:35:00,288.04,288.04,287.58,287.87,8410.0,286.4865,286.4865,286.029,286.3174,8410.0
2023-08-24 15:40:00,287.83,287.91,287.29,287.65,9943.0,286.2776,286.3572,285.7405,286.0986,9943.0
2023-08-24 15:45:00,287.61,287.67,286.77,287.01,18200.0,286.0588,286.1185,285.2234,285.4621,18200.0
2023-08-24 15:50:00,286.92,288.41,286.85,287.7,18985.0,285.3725,286.8545,285.3029,286.1483,18985.0
2023-08-24 15:55:00,287.65,287.76,286.67,286.67,16195.0,286.0986,286.208,285.1239,285.1239,16195.0
2023-08-25 09:30:00,286.17,287.45,285.57,285.57,19130.0,284.6266,285.8997,284.0298,284.0298,19130.0
2023-08-25 09:35:00,285.68,286.44,285.41,286.06,16001.0,284.1392,284.8951,283.8707,284.5172,16001.0
2023-08-25 09:40:00,285.93,286.83,285.86,286.32,19345.0,284.3879,285.283,284.3183,284.7758,19345.0
2023-08-25 09:45:00,286.38,287.26,286.09,287.02,13617.0,284.8355,285.7107,284.547,285.472,13617.0
2023-08-25 09:50:00,287.02,287.4,286.62,286.9,13261.0,285.472,285.85,285.0742,285.3526,13261.0
2023-08-25 09:55:00,286.97,287.29,286.24,286.88,8058.0,285.4223,285.7405,284.6962,285.3328,8058.0
2023-08-25 10:00:00,286.91,287.64,285.85,286.73,20885.0,285.3626,286.0887,284.3083,285.1836,20885.0
2023-08-25 10:05:00,286.41,286.41,283.94,284.37,21064.0,284.8653,284.8653,282.4086,282.8363,21064.0
2023-08-25 10:10:00,284.34,287.87,284.34,287.84,22481.0,282.8065,286.3174,282.8065,286.2876,22481.0
2023-08-25 10:15:00,287.84,288.3,285.14,285.14,26151.0,286.2876,286.7451,283.6021,283.6021,26151.0
2023-08-25 10:20:00,285.4,285.4,283.6,283.67,16344.0,283.8607,283.8607,282.0704,282.1401,16344.0
2023-08-25 10:25:00,283.62,284.32,283.08,283.2,14332.0,282.0903,282.7866,281.5533,281.6726,14332.0
2023-08-25 10:30:00,283.13,283.63,282.92,283.0,17113.0,281.603,282.1003,281.3941,281.4737,17113.0
2023-08-25 10:35:00,283.16,283.71,282.13,282.63,13564.0,281.6328,282.1799,280.6084,281.1057,13564.0
2023-08-25 10:40:00,282.69,283.2,281.22,281.25,12538.0,281.1654,281.6726,279.7033,279.7331,12538.0
2023-08-25 10:45:00,281.15,281.15,279.92,280.22,16353.0,279.6337,279.6337,278.4103,278.7087,16353.0
2023-08-25 10:50:00,280.14,280.47,277.82,277.82,50537.0,278.6291,278.9573,276.3216,276.3216,50537.0
2023-08-25 10:55:00,277.62,277.78,276.89,277.65,33613.0,276.1227,276.2818,275.3966,276.1525,33613.0
2023-08-25 11:00:00,277.85,278.44,276.09,276.57,26630.0,276.3515,276.9383,274.601,275.0784,26630.0
2023-08-25 11:05:00,276.51,278.34,276.38,277.65,19622.0,275.0187,276.8388,274.8894,276.1525,19622.0
2023-08-25 11:10:00,277.69,278.57,277.3,277.89,20578.0,276.1923,277.0676,275.8044,276.3912,20578.0
2023-08-25 11:15:00,277.8,277.84,276.8,277.2,31024.0,276.3017,276.3415,275.3071,275.705,31024.0
2023-08-25 11:20:00,277.14,277.42,276.73,277.42,15739.0,275.6453,275.9238,275.2375,275.9238,15739.0
2023-08-25 11:25:00,277.67,279.05,277.67,278.83,18804.0,276.1724,277.545,276.1724,277.3262,18804.0
2023-08-25 11:30:00,278.57,278.81,278.26,278.47,13967.0,277.0676,277.3063,276.7592,276.9681,13967.0
2023-08-25 11:35:00,278.92,280.86,278.92,280.61,8179.0,277.4157,279.3452,277.4157,279.0966,8179.0
2023-08-25 11:40:00,280.66,280.66,279.34,279.64,9772.0,279.1463,279.1463,277.8334,278.1318,9772.0
2023-08-25 11:45:00,279.77,279.9,279.13,279.18,7550.0,278.2611,278.3904,277.6246,277.6743,7550.0
2023-08-25 11:50:00,279.21,279.56,278.47,278.66,3516.0,277.7041,278.0522,276.9681,277.1571,3516.0
2023-08-25 11:55:00,278.59,278.59,277.61,277.72,6543.0,277.0875,277.0875,276.1128,276.2222,6543.0
2023-08-25 12:00:00,277.71,278.95,277.71,278.57,4370.0,276.2122,277.4455,276.2122,277.0676,4370.0
2023-08-25 12:05:00,279.31,279.31,278.48,278.85,5168.0,277.8036,277.8036,276.9781,277.3461,5168.0
2023-08-25 12:10:00,278.84,278.96,278.41,278.79,2208.0,277.3361,277.4555,276.9084,277.2864,2208.0
2023-08-25 12:15:00,278.95,279.04,278.26,278.69,3337.0,277.4455,277.535,276.7592,277.1869,3337.0
2023-08-25 12:20:00,278.55,279.8,278.55,279.8,4806.0,277.0477,278.2909,277.0477,278.2909,4806.0
2023-08-25 12:25:00,279.63,280.03,279.63,279.81,5029.0,278.1219,278.5197,278.1219,278.3009,5029.0
2023-08-25 12:30:00,279.81,279.98,279.55,279.55,3533.0,278.3009,278.47,278.0423,278.0423,3533.0
2023-08-25 12:35:00,279.28,279.8,279.06,279.61,3500.0,277.7737,278.2909,277.5549,278.102,3500.0
2023-08-25 12:40:00,279.64,279.89,279.0,279.09,2800.0,278.1318,278.3805,277.4953,277.5848,2800.0
2023-08-25 12:45:00,278.98,279.76,278.86,279.47,4071.0,277.4754,278.2512,277.356,277.9627,4071.0
2023-08-25 12:50:00,279.51,279.61,278.66,278.69,5028.0,278.0025,278.102,277.1571,277.1869,5028.0
2023-08-25 12:55:00,278.54,279.24,278.54,279.15,1511.0,277.0377,277.734,277.0377,277.6444,1511.0
2023-08-25 13:00:00,279.25,279.47,279.21,279.21,1600.0,277.7439,277.9627,277.7041,277.7041,1600.0
2023-08-25 13:05:00,279.0,279.59,279.0,279.26,11468.0,277.4953,278.0821,277.4953,277.7539,11468.0
2023-08-25 13:10:00,279.06,279.79,279.0,279.79,23594.0,277.5549,278.281,277.4953,278.281,23594.0
2023-08-25 13:15:00,280.0,280.21,279.29,279.42,2159.0,278.4899,278.6987,277.7837,277.913,2159.0
2023-08-25 13:20:00,279.25,279.41,279.0,279.19,3489.0,277.7439,277.903,277.4953,277.6842,3489.0
2023-08-25 13:25:00,279.1,279.9,279.0,279.9,8601.0,277.5947,278.3904,277.4953,278.3904,8601.0
2023-08-25 13:30:00,279.77,279.77,279.0,279.15,8770.0,278.2611,278.2611,277.4953,277.6444,8770.0
2023-08-25 13:35:00,279.16,279.33,279.0,279.0,3844.0,277.6544,277.8235,277.4953,277.4953,3844.0
2023-08-25 13:40:00,279.1,279.48,279.1,279.48,1346.0,277.5947,277.9727,277.5947,277.9727,1346.0
2023-08-25 13:45:00,279.48,279.48,279.0,279.32,6827.0,277.9727,277.9727,277.4953,277.8135,6827.0
2023-08-25 13:50:00,279.77,280.0,279.6,279.98,1650.0,278.2611,278.4899,278.092,278.47,1650.0
2023-08-25 13:55:00,280.02,280.02,279.72,280.0,1227.0,278.5098,278.5098,278.2114,278.4899,1227.0
2023-08-25 14:00:00,280.15,280.24,280.08,280.16,1000.0,278.6391,278.7286,278.5694,278.649,1000.0
2023-08-25 14:05:00,280.09,280.49,280.05,280.49,3043.0,278.5794,278.9772,278.5396,278.9772,3043.0
2023-08-25 14:10:00,280.6,281.57,280.53,281.56,3923.0,279.0866,280.0514,279.017,280.0415,3923.0
2023-08-25 14:15:00,281.64,282.6,281.38,282.51,7914.0,280.121,281.0758,279.8624,280.9863,7914.0
2023-08-25 14:20:00,282.68,283.5,282.68,283.46,8613.0,281.1554,281.971,281.1554,281.9312,8613.0
2023-08-25 14:25:00,283.59,284.31,283.59,284.31,6392.0,282.0605,282.7766,282.0605,282.7766,6392.0
2023-08-25 14:30:00,284.33,285.08,284.12,285.08,6967.0,282.7965,283.5425,282.5876,283.5425,6967.0
2023-08-25 14:35:00,285.1,285.25,283.77,283.88,17251.0,283.5624,283.7115,282.2395,282.3489,17251.0
2023-08-25 14:40:00,284.22,284.4,283.91,283.91,3882.0,282.6871,282.8661,282.3788,282.3788,3882.0
2023-08-25 14:45:00,283.9,284.3,283.59,284.23,3350.0,282.3688,282.7667,282.0605,282.697,3350.0
2023-08-25 14:50:00,284.37,284.64,284.14,284.47,1524.0,282.8363,283.1048,282.6075,282.9358,1524.0
2023-08-25 14:55:00,284.5,284.97,284.5,284.9,2646.0,282.9656,283.4331,282.9656,283.3634,2646.0
2023-08-25 15:00:00,285.12,285.48,284.57,284.7,7513.0,283.5822,283.9403,283.0352,283.1645,7513.0
2023-08-25 15:05:00,284.72,285.12,284.44,285.1,6545.0,283.1844,283.5822,282.9059,283.5624,6545.0
2023-08-25 15:10:00,285.28,285.84,285.2,285.55,7303.0,283.7414,284.2984,283.6618,284.0099,7303.0
2023-08-25 15:15:00,285.6,286.25,285.6,285.85,6244.0,284.0597,284.7062,284.0597,284.3083,6244.0
2023-08-25 15:20:00,286.3,286.78,286.3,286.55,4363.0,284.7559,285.2333,284.7559,285.0045,4363.0
2023-08-25 15:25:00,286.68,286.78,286.36,286.36,4300.0,285.1338,285.2333,284.8156,284.8156,4300.0
2023-08-25 15:30:00,286.42,286.42,285.52,285.52,5719.0,284.8752,284.8752,283.9801,283.9801,5719.0
2023-08-25 15:35:00,285.43,285.43,284.84,285.21,4887.0,283.8906,283.8906,283.3038,283.6718,4887.0
2023-08-25 15:40:00,285.28,285.93,285.14,285.86,6711.0,283.7414,284.3879,283.6021,284.3183,6711.0
2023-08-25 15:45:00,286.03,286.26,285.39,285.39,6008.0,284.4873,284.7161,283.8508,283.8508,6008.0
2023-08-25 15:50:00,284.85,285.69,284.65,285.14,20422.0,283.3137,284.1492,283.1148,283.6021,20422.0
2023-08-25 15:55:00,285.23,286.28,285.15,285.41,25638.0,283.6917,284.736,283.6121,283.8707,25638.0
2023-08-28 09:30:00,288.0,288.66,286.9,288.36,6706.0,286.4467,287.1032,285.3526,286.8048,6706.0
2023-08-28 09:35:00,289.27,289.47,287.42,287.71,6337.0,287.7099,287.9088,285.8698,286.1583,6337.0
2023-08-28 09:40:00,287.72,288.23,287.23,288.04,4621.0,286.1682,286.6755,285.6809,286.4865,4621.0
2023-08-28 09:45:00,288.2,289.3,288.2,289.28,8464.0,286.6456,287.7397,286.6456,287.7198,8464.0
2023-08-28 09:50:00,289.35,289.35,287.92,288.44,8576.0,287.7894,287.7894,286.3671,286.8843,8576.0
2023-08-28 09:55:00,288.41,289.23,288.06,288.98,8600.0,286.8545,287.6701,286.5064,287.4214,8600.0
2023-08-28 10:00:00,289.0,289.81,288.88,289.21,14519.0,287.4413,288.247,287.322,287.6502,14519.0
2023-08-28 10:05:00,289.36,290.19,289.25,290.05,7858.0,287.7994,288.6249,287.69,288.4857,7858.0
2023-08-28 10:10:00,290.02,290.35,289.68,290.0,7733.0,288.4558,288.784,288.1177,288.4359,7733.0
2023-08-28 10:15:00,290.4,291.27,290.36,290.36,10285.0,288.8338,289.6991,288.794,288.794,10285.0
2023-08-28 10:20:00,290.0,290.91,289.75,290.91,7509.0,288.4359,289.341,288.1873,289.341,7509.0
2023-08-28 10:25:00,290.97,290.99,289.89,290.33,7207.0,289.4007,289.4206,288.3265,288.7642,7207.0
2023-08-28 10:30:00,290.19,290.8,290.14,290.14,4636.0,288.6249,289.2316,288.5752,288.5752,4636.0
2023-08-28 10:35:00,290.31,290.33,289.11,289.11,2717.0,288.7443,288.7642,287.5507,287.5507,2717.0
2023-08-28 10:40:00,289.08,289.28,288.36,288.59,5847.0,287.5209,287.7198,286.8048,287.0335,5847.0
2023-08-28 10:45:00,288.69,288.86,288.28,288.61,2627.0,287.133,287.3021,286.7252,287.0534,2627.0
2023-08-28 10:50:00,288.49,288.49,287.51,287.87,4536.0,286.9341,286.9341,285.9594,286.3174,4536.0
2023-08-28 10:55:00,288.09,288.56,287.79,288.56,1678.0,286.5362,287.0037,286.2378,287.0037,1678.0
2023-08-28 11:00:00,288.64,288.64,287.94,288.02,2400.0,287.0833,287.0833,286.387,286.4666,2400.0
2023-08-28 11:05:00,287.5,287.67,287.08,287.6,3763.0,285.9494,286.1185,285.5317,286.0489,3763.0
2023-08-28 11:10:00,287.2,287.43,287.1,287.43,2899.0,285.651,285.8798,285.5516,285.8798,2899.0
2023-08-28 11:15:00,287.41,287.41,287.14,287.14,600.0,285.8599,285.8599,285.5914,285.5914,600.0
2023-08-28 11:20:00,287.36,287.73,287.2,287.32,1125.0,285.8102,286.1782,285.651,285.7704,1125.0
2023-08-28 11:25:00,287.23,287.23,286.66,286.68,2900.0,285.6809,285.6809,285.1139,285.1338,2900.0
2023-08-28 11:30:00,286.51,287.08,286.51,286.84,2841.0,284.9648,285.5317,284.9648,285.293,2841.0
2023-08-28 11:35:00,286.78,287.32,286.7,287.15,3014.0,285.2333,285.7704,285.1537,285.6013,3014.0
2023-08-28 11:40:00,287.13,287.13,285.95,286.38,2900.0,285.5814,285.5814,284.4078,284.8355,2900.0
2023-08-28 11:45:00,286.36,286.54,285.82,286.46,5363.0,284.8156,284.9946,284.2785,284.915,5363.0
2023-08-28 11:50:00,286.77,286.89,286.41,286.89,2245.0,285.2234,285.3427,284.8653,285.3427,2245.0
2023-08-28 11:55:00,286.88,287.61,286.88,287.61,2210.0,285.3328,286.0588,285.3328,286.0588,2210.0
2023-08-28 12:00:00,287.63,287.72,287.31,287.35,1400.0,286.0787,286.1682,285.7604,285.8002,1400.0
2023-08-28 12:05:00,287.58,287.63,286.87,287.63,3372.0,286.029,286.0787,285.3228,286.0787,3372.0
2023-08-28 12:10:00,287.55,287.99,287.55,287.9,2473.0,285.9991,286.4368,285.9991,286.3473,2473.0
2023-08-28 12:15:00,287.78,288.09,287.36,287.87,1400.0,286.2279,286.5362,285.8102,286.3174,1400.0
2023-08-28 12:20:00,287.71,287.71,287.11,287.55,1200.0,286.1583,286.1583,285.5615,285.9991,1200.0
2023-08-28 12:25:00,287.4,287.6,287.25,287.6,700.0,285.85,286.0489,285.7008,286.0489,700.0
2023-08-28 12:30:00,287.51,288.0,287.39,287.79,1140.0,285.9594,286.4467,285.84,286.2378,1140.0
2023-08-28 12:35:00,288.1,288.42,288.1,288.41,1500.0,286.5462,286.8645,286.5462,286.8545,1500.0
2023-08-28 12:40:00,288.47,288.64,288.38,288.6,1027.0,286.9142,287.0833,286.8247,287.0435,1027.0
2023-08-28 12:45:00,288.58,288.9,288.45,288.47,2001.0,287.0236,287.3419,286.8943,286.9142,2001.0
2023-08-28 12:50:00,288.5,289.25,288.5,289.14,1507.0,286.944,287.69,286.944,287.5806,1507.0
2023-08-28 12:55:00,289.17,289.51,289.17,289.51,1517.0,287.6104,287.9486,287.6104,287.9486,1517.0
2023-08-28 13:00:00,289.54,289.69,289.26,289.69,1500.0,287.9784,288.1276,287.6999,288.1276,1500.0
2023-08-28 13:05:00,289.76,290.05,289.47,289.49,6246.0,288.1972,288.4857,287.9088,287.9287,6246.0
2023-08-28 13:10:00,289.46,289.64,289.22,289.37,3000.0,287.8988,288.0779,287.6601,287.8093,3000.0
2023-08-28 13:15:00,289.38,289.49,289.22,289.49,2970.0,287.8193,287.9287,287.6601,287.9287,2970.0
2023-08-28 13:20:00,289.68,290.06,289.68,289.75,2900.0,288.1177,288.4956,288.1177,288.1873,2900.0
2023-08-28 13:25:00,289.65,289.75,289.58,289.58,719.0,288.0878,288.1873,288.0182,288.0182,719.0
2023-08-28 13:30:00,289.72,289.72,289.52,289.53,2111.0,288.1574,288.1574,287.9585,287.9685,2111.0
2023-08-28 13:35:00,289.42,289.42,288.73,288.73,1600.0,287.8591,287.8591,287.1728,287.1728,1600.0
2023-08-28 13:40:00,288.84,288.84,288.48,288.49,899.0,287.2822,287.2822,286.9241,286.9341,899.0
2023-08-28 13:45:00,288.36,288.7,288.34,288.7,805.0,286.8048,287.1429,286.7849,287.1429,805.0
2023-08-28 13:50:00,288.73,288.73,288.04,288.05,4453.0,287.1728,287.1728,286.4865,286.4964,4453.0
2023-08-28 13:55:00,287.73,288.05,287.49,287.96,3110.0,286.1782,286.4964,285.9395,286.4069,3110.0
2023-08-28 14:00:00,287.91,288.42,287.9,288.35,9682.0,286.3572,286.8645,286.3473,286.7948,9682.0
2023-08-28 14:05:00,288.34,288.47,288.23,288.41,4229.0,286.7849,286.9142,286.6755,286.8545,4229.0
2023-08-28 14:10:00,288.35,288.46,287.95,288.18,4350.0,286.7948,286.9042,286.397,286.6257,4350.0
2023-08-28 14:15:00,288.34,288.34,287.75,287.8,2600.0,286.7849,286.7849,286.1981,286.2478,2600.0
2023-08-28 14:20:00,287.72,288.33,287.72,288.14,2223.0,286.1682,286.7749,286.1682,286.586,2223.0
2023-08-28 14:25:00,288.19,288.36,288.12,288.34,3686.0,286.6357,286.8048,286.5661,286.7849,3686.0
2023-08-28 14:30:00,288.3,288.3,287.7,287.72,4518.0,286.7451,286.7451,286.1483,286.1682,4518.0
2023-08-28 14:35:00,288.12,288.89,288.12,288.44,2238.0,286.5661,287.3319,286.5661,286.8843,2238.0
2023-08-28 14:40:00,288.66,289.02,288.66,288.81,5185.0,287.1032,287.4612,287.1032,287.2523,5185.0
2023-08-28 14:45:00,288.84,288.98,288.7,288.9,2666.0,287.2822,287.4214,287.1429,287.3419,2666.0
2023-08-28 14:50:00,288.82,289.43,288.77,289.43,3147.0,287.2623,287.869,287.2126,287.869,3147.0
2023-08-28 14:55:00,289.59,289.62,289.0,289.31,3566.0,288.0281,288.058,287.4413,287.7497,3566.0
2023-08-28 15:00:00,289.32,289.59,289.16,289.48,1700.0,287.7596,288.0281,287.6005,287.9187,1700.0
2023-08-28 15:05:00,289.27,289.69,289.17,289.62,1985.0,287.7099,288.1276,287.6104,288.058,1985.0
2023-08-28 15:10:00,289.73,289.75,289.02,289.02,1700.0,288.1674,288.1873,287.4612,287.4612,1700.0
2023-08-28 15:15:00,289.11,289.14,288.84,288.98,2900.0,287.5507,287.5806,287.2822,287.4214,2900.0
2023-08-28 15:20:00,288.69,288.73,288.46,288.47,1470.0,287.133,287.1728,286.9042,286.9142,1470.0
2023-08-28 15:25:00,288.58,288.94,288.44,288.86,1336.0,287.0236,287.3816,286.8843,287.3021,1336.0
2023-08-28 15:30:00,288.88,289.25,288.65,289.25,1700.0,287.322,287.69,287.0932,287.69,1700.0
2023-08-28 15:35:00,289.21,289.47,289.21,289.27,1600.0,287.6502,287.9088,287.6502,287.7099,1600.0
2023-08-28 15:40:00,289.17,290.1,289.17,290.1,4408.0,287.6104,288.5354,287.6104,288.5354,4408.0
2023-08-28 15:45:00,290.1,290.42,289.81,290.02,9364.0,288.5354,288.8537,288.247,288.4558,9364.0
2023-08-28 15:50:00,290.07,290.07,289.74,290.0,8538.0,288.5056,288.5056,288.1773,288.4359,8538.0
2023-08-28 15:55:00,290.0,290.5,289.96,290.5,8365.0,288.4359,288.9332,288.3961,288.9332,8365.0
2023-08-29 09:30:00,288.67,290.0,288.57,289.51,9910.0,287.1131,288.4359,287.0136,287.9486,9910.0
2023-08-29 09:35:00,289.94,290.0,288.7,289.26,6800.0,288.3763,288.4359,287.1429,287.6999,6800.0
2023-08-29 09:40:00,288.95,289.86,288.95,289.6,6474.0,287.3916,288.2967,287.3916,288.0381,6474.0
2023-08-29 09:45:00,289.65,290.08,289.61,289.67,15900.0,288.0878,288.5155,288.048,288.1077,15900.0
2023-08-29 09:50:00,289.52,289.91,289.27,289.58,6700.0,287.9585,288.3464,287.7099,288.0182,6700.0
2023-08-29 09:55:00,289.75,289.78,288.99,289.3,3461.0,288.1873,288.2171,287.4314,287.7397,3461.0
2023-08-29 10:00:00,289.45,290.43,289.45,290.21,68687.0,287.8889,288.8636,287.8889,288.6448,68687.0
2023-08-29 10:05:00,289.99,290.26,289.68,289.89,20072.0,288.426,288.6945,288.1177,288.3265,20072.0
2023-08-29 10:10:00,289.88,290.36,289.8,290.15,15091.0,288.3166,288.794,288.237,288.5851,15091.0
2023-08-29 10:15:00,290.22,290.64,290.13,290.25,22239.0,288.6547,289.0725,288.5652,288.6846,22239.0
2023-08-29 10:20:00,290.26,290.8,290.1,290.3,22337.0,288.6945,289.2316,288.5354,288.7343,22337.0
2023-08-29 10:25:00,290.15,290.73,290.0,290.53,12962.0,288.5851,289.162,288.4359,288.9631,12962.0
2023-08-29 10:30:00,290.52,291.88,290.52,291.85,45799.0,288.9531,290.3058,288.9531,290.276,45799.0
2023-08-29 10:35:00,291.86,292.04,290.68,290.68,30888.0,290.2859,290.4649,289.1123,289.1123,30888.0
2023-08-29 10:40:00,290.66,291.59,290.64,291.45,4847.0,289.0924,290.0174,289.0725,289.8781,4847.0
2023-08-29 10:45:00,291.34,292.32,291.25,292.32,11810.0,289.7687,290.7434,289.6792,290.7434,11810.0
2023-08-29 10:50:00,292.26,293.24,292.23,292.45,9152.0,290.6837,291.6585,290.6539,290.8727,9152.0
2023-08-29 10:55:00,292.46,292.86,291.97,292.85,5936.0,290.8827,291.2805,290.3953,291.2706,5936.0
2023-08-29 11:00:00,292.88,293.77,292.72,293.39,8547.0,291.3004,292.1856,291.1413,291.8076,8547.0
2023-08-29 11:05:00,293.02,293.72,293.0,293.72,4850.0,291.4396,292.1359,291.4198,292.1359,4850.0
2023-08-29 11:10:00,293.93,294.83,293.93,294.39,9650.0,292.3447,293.2399,292.3447,292.8023,9650.0
2023-08-29 11:15:00,294.42,295.0,294.26,294.89,5776.0,292.8321,293.409,292.673,293.2996,5776.0
2023-08-29 11:20:00,294.72,295.0,294.22,294.93,6109.0,293.1305,293.409,292.6332,293.3393,6109.0
2023-08-29 11:25:00,295.0,295.25,294.91,295.05,10681.0,293.409,293.6576,293.3194,293.4587,10681.0
2023-08-29 11:30:00,295.08,295.97,295.08,295.97,8092.0,293.4885,294.3737,293.4885,294.3737,8092.0
2023-08-29 11:35:00,295.9,296.67,295.86,296.67,5501.0,294.3041,295.07,294.2643,295.07,5501.0
2023-08-29 11:40:00,296.7,297.6,296.63,297.41,17735.0,295.0998,295.9949,295.0302,295.806,17735.0
2023-08-29 11:45:00,297.38,297.38,296.84,297.33,12374.0,295.7761,295.7761,295.239,295.7264,12374.0
2023-08-29 11:50:00,297.23,297.77,297.13,297.75,8071.0,295.6269,296.164,295.5275,296.1441,8071.0
2023-08-29 11:55:00,297.59,298.18,297.5,298.16,16777.0,295.985,296.5718,295.8955,296.5519,16777.0
2023-08-29 12:00:00,298.2,298.38,297.78,297.85,17599.0,296.5917,296.7707,296.174,296.2436,17599.0
2023-08-29 12:05:00,297.89,298.05,296.59,297.46,8335.0,296.2834,296.4425,294.9904,295.8557,8335.0
2023-08-29 12:10:00,297.58,297.79,297.1,297.13,2645.0,295.975,296.1839,295.4976,295.5275,2645.0
2023-08-29 12:15:00,296.97,296.99,296.42,296.46,2115.0,295.3683,295.3882,294.8213,294.8611,2115.0
2023-08-29 12:20:00,296.83,297.25,296.75,296.86,2732.0,295.2291,295.6468,295.1495,295.2589,2732.0
2023-08-29 12:25:00,296.91,297.17,296.91,296.91,4328.0,295.3087,295.5673,295.3087,295.3087,4328.0
2023-08-29 12:30:00,297.05,297.35,296.46,297.35,1600.0,295.4479,295.7463,294.8611,295.7463,1600.0
2023-08-29 12:35:00,296.93,297.15,296.42,296.63,1100.0,295.3286,295.5474,294.8213,295.0302,1100.0
2023-08-29 12:40:00,296.4,296.55,296.31,296.55,2318.0,294.8014,294.9506,294.7119,294.9506,2318.0
2023-08-29 12:45:00,296.39,296.39,296.14,296.24,1500.0,294.7915,294.7915,294.5428,294.6423,1500.0
2023-08-29 12:50:00,296.24,296.6,295.99,296.48,1218.0,294.6423,295.0003,294.3936,294.881,1218.0
2023-08-29 12:55:00,296.7,297.14,296.55,296.71,4183.0,295.0998,295.5374,294.9506,295.1097,4183.0
2023-08-29 13:00:00,296.8,296.8,296.2,296.6,1900.0,295.1993,295.1993,294.6025,295.0003,1900.0
2023-08-29 13:05:00,296.51,296.71,296.44,296.59,2500.0,294.9108,295.1097,294.8412,294.9904,2500.0
2023-08-29 13:10:00,296.65,296.65,296.09,296.46,2600.0,295.0501,295.0501,294.4931,294.8611,2600.0
2023-08-29 13:15:00,296.46,296.75,296.19,296.68,2880.0,294.8611,295.1495,294.5925,295.0799,2880.0
2023-08-29 13:20:00,296.58,297.19,296.43,297.16,5231.0,294.9804,295.5872,294.8313,295.5573,5231.0
2023-08-29 13:25:00,297.19,297.19,296.61,296.66,3993.0,295.5872,295.5872,295.0103,295.06,3993.0
2023-08-29 13:30:00,296.82,297.2,296.73,297.16,2764.0,295.2191,295.5971,295.1296,295.5573,2764.0
2023-08-29 13:35:00,297.18,297.46,296.94,297.1,4300.0,295.5772,295.8557,295.3385,295.4976,4300.0
2023-08-29 13:40:00,297.11,297.19,296.76,296.92,6593.0,295.5076,295.5872,295.1595,295.3186,6593.0
2023-08-29 13:45:00,296.76,296.84,296.6,296.78,1200.0,295.1595,295.239,295.0003,295.1794,1200.0
2023-08-29 13:50:00,296.78,296.86,296.4,296.4,1300.0,295.1794,295.2589,294.8014,294.8014,1300.0
2023-08-29 13:55:00,296.41,296.81,296.15,296.81,4874.0,294.8114,295.2092,294.5528,295.2092,4874.0
2023-08-29 14:00:00,296.7,297.13,296.7,297.13,1700.0,295.0998,295.5275,295.0998,295.5275,1700.0
2023-08-29 14:05:00,297.2,297.75,297.2,297.75,2432.0,295.5971,296.1441,295.5971,296.1441,2432.0
2023-08-29 14:10:00,297.69,297.75,297.45,297.62,10816.0,296.0845,296.1441,295.8457,296.0148,10816.0
2023-08-29 14:15:00,297.59,297.78,297.59,297.74,3563.0,295.985,296.174,295.985,296.1342,3563.0
2023-08-29 14:20:00,297.81,298.58,297.81,298.05,7815.0,296.2038,296.9697,296.2038,296.4425,7815.0
2023-08-29 14:25:00,298.17,298.69,298.1,298.45,2955.0,296.5619,297.0791,296.4922,296.8404,2955.0
2023-08-29 14:30:00,298.51,298.53,298.06,298.06,4761.0,296.9,296.9199,296.4525,296.4525,4761.0
2023-08-29 14:35:00,298.11,298.51,298.04,298.04,2100.0,296.5022,296.9,296.4326,296.4326,2100.0
2023-08-29 14:40:00,298.02,298.42,298.0,298.21,8048.0,296.4127,296.8105,296.3928,296.6017,8048.0
2023-08-29 14:45:00,298.34,298.38,297.67,297.67,4700.0,296.7309,296.7707,296.0646,296.0646,4700.0
2023-08-29 14:50:00,297.66,297.98,297.65,297.98,2000.0,296.0546,296.3729,296.0447,296.3729,2000.0
2023-08-29 14:55:00,298.05,298.12,297.64,297.84,7036.0,296.4425,296.5121,296.0347,296.2336,7036.0
2023-08-29 15:00:00,297.9,297.96,297.46,297.96,3541.0,296.2933,296.353,295.8557,296.353,3541.0
2023-08-29 15:05:00,297.99,298.22,297.88,298.14,3132.0,296.3828,296.6116,296.2734,296.532,3132.0
2023-08-29 15:10:00,298.25,298.6,298.18,298.6,7545.0,296.6414,296.9895,296.5718,296.9895,7545.0
2023-08-29 15:15:00,298.6,298.94,298.29,298.85,6754.0,296.9895,297.3277,296.6812,297.2382,6754.0
2023-08-29 15:20:00,298.85,298.88,298.51,298.72,6445.0,297.2382,297.268,296.9,297.1089,6445.0
2023-08-29 15:25:00,298.8,298.95,298.72,298.95,11601.0,297.1885,297.3377,297.1089,297.3377,11601.0
2023-08-29 15:30:00,298.87,298.87,298.29,298.63,6457.0,297.2581,297.2581,296.6812,297.0194,6457.0
2023-08-29 15:35:00,298.67,298.84,298.47,298.61,7777.0,297.0592,297.2283,296.8602,296.9995,7777.0
2023-08-29 15:40:00,298.57,299.0,298.56,298.97,10441.0,296.9597,297.3874,296.9498,297.3576,10441.0
2023-08-29 15:45:00,298.95,299.14,298.29,298.41,13527.0,297.3377,297.5266,296.6812,296.8006,13527.0
2023-08-29 15:50:00,298.41,298.42,297.58,297.71,14273.0,296.8006,296.8105,295.975,296.1043,14273.0
2023-08-29 15:55:00,297.84,298.08,297.73,297.94,15393.0,296.2336,296.4724,296.1242,296.3331,15393.0
2023-08-30 09:30:00,297.28,297.38,296.12,297.23,10795.0,295.6767,295.7761,294.5229,295.6269,10795.0
2023-08-30 09:35:00,296.85,297.02,294.7,295.68,34575.0,295.249,295.4181,293.1106,294.0853,34575.0
2023-08-30 09:40:00,295.61,295.61,294.32,294.32,9964.0,294.0157,294.0157,292.7326,292.7326,9964.0
2023-08-30 09:45:00,294.32,295.23,294.28,295.21,8439.0,292.7326,293.6377,292.6928,293.6178,8439.0
2023-08-30 09:50:00,295.24,296.01,294.85,295.93,9490.0,293.6477,294.4135,293.2598,294.3339,9490.0
2023-08-30 09:55:00,295.67,296.38,295.3,296.05,12593.0,294.0753,294.7815,293.7073,294.4533,12593.0
2023-08-30 10:00:00,295.92,296.98,295.79,295.96,13950.0,294.324,295.3783,294.1947,294.3638,13950.0
2023-08-30 10:05:00,296.0,296.63,295.96,296.0,7702.0,294.4036,295.0302,294.3638,294.4036,7702.0
2023-08-30 10:10:00,296.16,296.77,296.12,296.44,9837.0,294.5627,295.1694,294.5229,294.8412,9837.0
2023-08-30 10:15:00,296.31,297.02,294.82,294.91,15379.0,294.7119,295.4181,293.2299,293.3194,15379.0
2023-08-30 10:20:00,294.94,294.94,293.77,293.84,10963.0,293.3493,293.3493,292.1856,292.2552,10963.0
2023-08-30 10:25:00,293.78,294.35,293.75,294.2,7373.0,292.1955,292.7625,292.1657,292.6133,7373.0
2023-08-30 10:30:00,294.38,295.01,294.38,294.93,3400.0,292.7923,293.4189,292.7923,293.3393,3400.0
2023-08-30 10:35:00,294.87,295.29,294.77,295.11,4631.0,293.2797,293.6974,293.1802,293.5184,4631.0
2023-08-30 10:40:00,295.05,295.25,294.87,295.25,3509.0,293.4587,293.6576,293.2797,293.6576,3509.0
2023-08-30 10:45:00,294.67,295.11,294.65,294.94,5780.0,293.0807,293.5184,293.0609,293.3493,5780.0
2023-08-30 10:50:00,294.65,295.34,294.43,295.25,4700.0,293.0609,293.7471,292.842,293.6576,4700.0
2023-08-30 10:55:00,295.11,295.9,294.96,295.83,7719.0,293.5184,294.3041,293.3692,294.2345,7719.0
2023-08-30 11:00:00,295.81,295.89,294.62,294.75,9965.0,294.2146,294.2942,293.031,293.1603,9965.0
2023-08-30 11:05:00,294.96,295.55,294.96,295.08,1900.0,293.3692,293.956,293.3692,293.4885,1900.0
2023-08-30 11:10:00,295.1,295.5,294.97,295.02,3000.0,293.5084,293.9063,293.3791,293.4289,3000.0
2023-08-30 11:15:00,294.98,295.45,294.98,295.34,2000.0,293.3891,293.8565,293.3891,293.7471,2000.0
2023-08-30 11:20:00,295.33,295.33,295.02,295.05,2139.0,293.7372,293.7372,293.4289,293.4587,2139.0
2023-08-30 11:25:00,294.93,295.2,294.83,295.2,5145.0,293.3393,293.6079,293.2399,293.6079,5145.0
2023-08-30 11:30:00,295.12,295.12,294.8,295.0,3044.0,293.5283,293.5283,293.21,293.409,3044.0
2023-08-30 11:35:00,294.99,295.81,294.99,295.76,2950.0,293.399,294.2146,293.399,294.1649,2950.0
2023-08-30 11:40:00,295.74,296.12,295.74,295.8,3750.0,294.145,294.5229,294.145,294.2046,3750.0
2023-08-30 11:45:00,295.67,296.04,295.5,296.02,2586.0,294.0753,294.4434,293.9063,294.4235,2586.0
2023-08-30 11:50:00,296.21,296.24,295.7,296.19,1257.0,294.6124,294.6423,294.1052,294.5925,1257.0
2023-08-30 11:55:00,296.2,296.45,295.92,296.42,1525.0,294.6025,294.8511,294.324,294.8213,1525.0
2023-08-30 12:00:00,296.45,296.76,296.44,296.44,3212.0,294.8511,295.1595,294.8412,294.8412,3212.0
2023-08-30 12:05:00,296.31,296.85,296.31,296.85,1515.0,294.7119,295.249,294.7119,295.249,1515.0
2023-08-30 12:10:00,296.86,296.86,296.4,296.54,2280.0,295.2589,295.2589,294.8014,294.9407,2280.0
2023-08-30 12:15:00,296.5,296.99,296.5,296.81,3697.0,294.9009,295.3882,294.9009,295.2092,3697.0
2023-08-30 12:20:00,296.95,297.0,296.51,296.51,1584.0,295.3484,295.3982,294.9108,294.9108,1584.0
2023-08-30 12:25:00,296.64,296.92,296.63,296.63,1628.0,295.0401,295.3186,295.0302,295.0302,1628.0
2023-08-30 12:30:00,296.34,296.99,296.34,296.82,2514.0,294.7417,295.3882,294.7417,295.2191,2514.0
2023-08-30 12:35:00,296.84,296.84,295.9,296.06,1822.0,295.239,295.239,294.3041,294.4632,1822.0
2023-08-30 12:40:00,296.31,296.76,296.3,296.76,1661.0,294.7119,295.1595,294.702,295.1595,1661.0
2023-08-30 12:45:00,296.77,297.18,296.77,297.09,2699.0,295.1694,295.5772,295.1694,295.4877,2699.0
2023-08-30 12:50:00,297.09,297.09,296.1,296.1,2800.0,295.4877,295.4877,294.503,294.503,2800.0
2023-08-30 12:55:00,296.24,296.9,296.23,296.9,1601.0,294.6423,295.2987,294.6323,295.2987,1601.0
2023-08-30 13:00:00,297.05,297.1,296.7,296.84,900.0,295.4479,295.4976,295.0998,295.239,900.0
2023-08-30 13:05:00,296.85,296.96,296.58,296.95,2391.0,295.249,295.3584,294.9804,295.3484,2391.0
2023-08-30 13:10:00,297.0,298.25,297.0,298.12,5700.0,295.3982,296.6414,295.3982,296.5121,5700.0
2023-08-30 13:15:00,297.54,297.73,297.43,297.5,4440.0,295.9353,296.1242,295.8259,295.8955,4440.0
2023-08-30 13:20:00,297.55,297.71,297.23,297.23,2200.0,295.9452,296.1043,295.6269,295.6269,2200.0
2023-08-30 13:25:00,297.21,297.54,296.86,296.89,2500.0,295.607,295.9353,295.2589,295.2888,2500.0
2023-08-30 13:30:00,296.88,297.38,296.86,297.38,2275.0,295.2788,295.7761,295.2589,295.7761,2275.0
2023-08-30 13:35:00,297.51,297.51,297.19,297.23,2390.0,295.9054,295.9054,295.5872,295.6269,2390.0
2023-08-30 13:40:00,297.46,297.46,296.98,296.98,700.0,295.8557,295.8557,295.3783,295.3783,700.0
2023-08-30 13:45:00,296.96,296.96,296.65,296.68,700.0,295.3584,295.3584,295.0501,295.0799,700.0
2023-08-30 13:50:00,296.75,296.75,296.27,296.28,2689.0,295.1495,295.1495,294.6721,294.6821,2689.0
2023-08-30 13:55:00,296.25,296.44,295.93,296.44,2883.0,294.6522,294.8412,294.3339,294.8412,2883.0
2023-08-30 14:00:00,296.42,296.42,295.68,295.68,2978.0,294.8213,294.8213,294.0853,294.0853,2978.0
2023-08-30 14:05:00,295.67,295.73,295.06,295.06,3954.0,294.0753,294.135,293.4686,293.4686,3954.0
2023-08-30 14:10:00,295.0,295.63,294.88,295.63,3339.0,293.409,294.0356,293.2896,294.0356,3339.0
2023-08-30 14:15:00,295.78,296.15,295.6,295.7,3685.0,294.1848,294.5528,294.0057,294.1052,3685.0
2023-08-30 14:20:00,296.01,296.28,295.9,295.91,2616.0,294.4135,294.6821,294.3041,294.3141,2616.0
2023-08-30 14:25:00,296.08,296.08,295.68,295.92,5130.0,294.4831,294.4831,294.0853,294.324,5130.0
2023-08-30 14:30:00,295.85,296.0,295.73,295.84,8000.0,294.2544,294.4036,294.135,294.2444,8000.0
2023-08-30 14:35:00,295.86,296.72,295.86,296.72,4100.0,294.2643,295.1197,294.2643,295.1197,4100.0
2023-08-30 14:40:00,296.48,297.18,296.48,297.13,5923.0,294.881,295.5772,294.881,295.5275,5923.0
2023-08-30 14:45:00,297.19,297.25,296.79,296.9,7477.0,295.5872,295.6468,295.1893,295.2987,7477.0
2023-08-30 14:50:00,296.94,297.05,296.78,296.79,8973.0,295.3385,295.4479,295.1794,295.1893,8973.0
2023-08-30 14:55:00,296.84,297.32,296.84,297.14,3347.0,295.239,295.7165,295.239,295.5374,3347.0
2023-08-30 15:00:00,297.16,297.35,297.09,297.32,3680.0,295.5573,295.7463,295.4877,295.7165,3680.0
2023-08-30 15:05:00,297.21,297.21,296.51,296.7,3521.0,295.607,295.607,294.9108,295.0998,3521.0
2023-08-30 15:10:00,296.65,296.8,296.2,296.2,4413.0,295.0501,295.1993,294.6025,294.6025,4413.0
2023-08-30 15:15:00,296.19,296.19,295.38,295.95,5526.0,294.5925,294.5925,293.7869,294.3538,5526.0
2023-08-30 15:20:00,295.89,295.89,295.2,295.45,3893.0,294.2942,294.2942,293.6079,293.8565,3893.0
2023-08-30 15:25:00,295.45,295.58,295.35,295.58,4878.0,293.8565,293.9858,293.7571,293.9858,4878.0
2023-08-30 15:30:00,295.6,295.61,295.24,295.61,5586.0,294.0057,294.0157,293.6477,294.0157,5586.0
2023-08-30 15:35:00,295.62,295.8,295.31,295.33,4930.0,294.0256,294.2046,293.7173,293.7372,4930.0
2023-08-30 15:40:00,295.44,295.46,294.89,295.02,6335.0,293.8466,293.8665,293.2996,293.4289,6335.0
2023-08-30 15:45:00,295.15,295.45,294.96,295.21,17506.0,293.5582,293.8565,293.3692,293.6178,17506.0
2023-08-30 15:50:00,294.94,295.09,294.53,294.61,15023.0,293.3493,293.4985,292.9415,293.0211,15023.0
2023-08-30 15:55:00,294.63,295.09,294.57,295.07,11839.0,293.041,293.4985,292.9813,293.4786,11839.0
2023-08-31 09:30:00,295.67,297.58,295.67,296.88,15636.0,294.0753,295.975,294.0753,295.2788,15636.0
2023-08-31 09:35:00,296.56,298.62,296.56,298.53,15872.0,294.9605,297.0094,294.9605,296.9199,15872.0
2023-08-31 09:40:00,298.51,299.31,297.92,298.26,30477.0,296.9,297.6957,296.3132,296.6514,30477.0
2023-08-31 09:45:00,298.36,299.05,297.01,297.37,7063.0,296.7508,297.4371,295.4081,295.7662,7063.0
2023-08-31 09:50:00,297.44,297.81,296.87,297.8,5363.0,295.8358,296.2038,295.2689,296.1939,5363.0
2023-08-31 09:55:00,297.28,298.59,297.21,298.59,7621.0,295.6767,296.9796,295.607,296.9796,7621.0
2023-08-31 10:00:00,298.58,299.25,298.52,298.52,13425.0,296.9697,297.636,296.91,296.91,13425.0
2023-08-31 10:05:00,298.58,299.84,298.01,299.71,4753.0,296.9697,298.2229,296.4027,298.0936,4753.0
2023-08-31 10:10:00,299.72,300.57,299.39,300.57,21947.0,298.1035,298.9489,297.7753,298.9489,21947.0
2023-08-31 10:15:00,300.5,300.55,300.0,300.26,10866.0,298.8793,298.929,298.382,298.6406,10866.0
2023-08-31 10:20:00,300.24,300.6,299.73,299.92,13161.0,298.6207,298.9788,298.1135,298.3024,13161.0
2023-08-31 10:25:00,300.0,300.15,299.58,300.15,10952.0,298.382,298.5312,297.9643,298.5312,10952.0
2023-08-31 10:30:00,300.25,300.69,299.8,300.42,5964.0,298.6306,299.0683,298.1831,298.7997,5964.0
2023-08-31 10:35:00,300.41,300.58,300.06,300.39,4112.0,298.7898,298.9589,298.4417,298.7699,4112.0
2023-08-31 10:40:00,300.34,300.34,299.68,299.87,5795.0,298.7202,298.7202,298.0637,298.2527,5795.0
2023-08-31 10:45:00,299.53,299.91,299.29,299.43,7087.0,297.9145,298.2925,297.6758,297.8151,7087.0
2023-08-31 10:50:00,299.51,299.72,298.81,299.45,13237.0,297.8946,298.1035,297.1984,297.835,13237.0
2023-08-31 10:55:00,299.34,300.22,299.3,300.06,6382.0,297.7256,298.6008,297.6858,298.4417,6382.0
2023-08-31 11:00:00,300.18,300.2,299.56,299.85,3867.0,298.561,298.5809,297.9444,298.2328,3867.0
2023-08-31 11:05:00,299.86,300.44,299.63,300.42,3066.0,298.2428,298.8196,298.014,298.7997,3066.0
2023-08-31 11:10:00,300.53,301.07,300.31,300.31,4200.0,298.9091,299.4462,298.6903,298.6903,4200.0
2023-08-31 11:15:00,300.2,300.41,300.14,300.14,2300.0,298.5809,298.7898,298.5212,298.5212,2300.0
2023-08-31 11:20:00,300.1,300.18,299.45,299.45,4438.0,298.4815,298.561,297.835,297.835,4438.0
2023-08-31 11:25:00,299.45,299.76,299.16,299.46,7665.0,297.835,298.1433,297.5465,297.8449,7665.0
2023-08-31 11:30:00,299.41,299.86,298.83,298.93,6770.0,297.7952,298.2428,297.2183,297.3178,6770.0
2023-08-31 11:35:00,298.96,299.92,298.92,299.81,4179.0,297.3476,298.3024,297.3078,298.193,4179.0
2023-08-31 11:40:00,299.81,299.88,299.66,299.79,5018.0,298.193,298.2626,298.0438,298.1731,5018.0
2023-08-31 11:45:00,299.75,300.03,299.42,299.42,5047.0,298.1333,298.4118,297.8051,297.8051,5047.0
2023-08-31 11:50:00,299.51,299.63,299.3,299.63,2999.0,297.8946,298.014,297.6858,298.014,2999.0
2023-08-31 11:55:00,299.59,299.75,299.39,299.39,2781.0,297.9742,298.1333,297.7753,297.7753,2781.0
2023-08-31 12:00:00,299.48,299.48,298.67,298.92,3769.0,297.8648,297.8648,297.0592,297.3078,3769.0
2023-08-31 12:05:00,299.02,299.19,298.8,299.19,3951.0,297.4073,297.5764,297.1885,297.5764,3951.0
2023-08-31 12:10:00,299.34,299.41,298.9,299.02,2722.0,297.7256,297.7952,297.2879,297.4073,2722.0
2023-08-31 12:15:00,298.91,298.91,298.0,298.3,5001.0,297.2979,297.2979,296.3928,296.6912,5001.0
2023-08-31 12:20:00,298.18,298.27,297.05,297.09,5630.0,296.5718,296.6613,295.4479,295.4877,5630.0
2023-08-31 12:25:00,297.0,297.38,297.0,297.33,5133.0,295.3982,295.7761,295.3982,295.7264,5133.0
2023-08-31 12:30:00,297.32,297.4,297.12,297.22,4828.0,295.7165,295.796,295.5175,295.617,4828.0
2023-08-31 12:35:00,297.27,297.27,296.86,297.12,1000.0,295.6667,295.6667,295.2589,295.5175,1000.0
2023-08-31 12:40:00,297.07,297.27,296.7,296.7,1600.0,295.4678,295.6667,295.0998,295.0998,1600.0
2023-08-31 12:45:00,296.67,296.67,295.78,295.78,12756.0,295.07,295.07,294.1848,294.1848,12756.0
2023-08-31 12:50:00,295.88,296.54,295.76,296.54,3045.0,294.2842,294.9407,294.1649,294.9407,3045.0
2023-08-31 12:55:00,296.72,297.14,296.71,297.14,2800.0,295.1197,295.5374,295.1097,295.5374,2800.0
2023-08-31 13:00:00,297.17,297.18,296.78,297.03,1100.0,295.5673,295.5772,295.1794,295.428,1100.0
2023-08-31 13:05:00,297.11,297.63,297.11,297.46,3845.0,295.5076,296.0248,295.5076,295.8557,3845.0
2023-08-31 13:10:00,297.5,297.5,297.33,297.43,900.0,295.8955,295.8955,295.7264,295.8259,900.0
2023-08-31 13:15:00,297.4,297.71,297.4,297.46,2518.0,295.796,296.1043,295.796,295.8557,2518.0
2023-08-31 13:20:00,297.38,297.59,297.31,297.58,2535.0,295.7761,295.985,295.7065,295.975,2535.0
2023-08-31 13:25:00,297.65,297.79,297.48,297.59,3800.0,296.0447,296.1839,295.8756,295.985,3800.0
2023-08-31 13:30:00,297.73,298.09,297.65,297.97,4258.0,296.1242,296.4823,296.0447,296.3629,4258.0
2023-08-31 13:35:00,297.87,297.96,297.58,297.58,1267.0,296.2635,296.353,295.975,295.975,1267.0
2023-08-31 13:40:00,297.57,297.88,297.36,297.88,2100.0,295.9651,296.2734,295.7562,296.2734,2100.0
2023-08-31 13:45:00,297.54,297.75,297.51,297.56,1100.0,295.9353,296.1441,295.9054,295.9552,1100.0
2023-08-31 13:50:00,297.52,297.7,297.16,297.23,1740.0,295.9154,296.0944,295.5573,295.6269,1740.0
2023-08-31 13:55:00,297.43,297.5,297.23,297.25,3070.0,295.8259,295.8955,295.6269,295.6468,3070.0
2023-08-31 14:00:00,297.55,298.0,297.55,297.98,1500.0,295.9452,296.3928,295.9452,296.3729,1500.0
2023-08-31 14:05:00,297.96,298.36,297.96,298.23,1500.0,296.353,296.7508,296.353,296.6215,1500.0
2023-08-31 14:10:00,298.32,298.33,298.06,298.06,1500.0,296.7111,296.721,296.4525,296.4525,1500.0
2023-08-31 14:15:00,298.25,298.49,298.25,298.37,2456.0,296.6414,296.8801,296.6414,296.7608,2456.0
2023-08-31 14:20:00,298.2,298.51,298.2,298.51,1073.0,296.5917,296.9,296.5917,296.9,1073.0
2023-08-31 14:25:00,298.33,298.33,297.98,298.01,8412.0,296.721,296.721,296.3729,296.4027,8412.0
2023-08-31 14:30:00,297.95,297.95,297.6,297.83,3287.0,296.3431,296.3431,295.9949,296.2237,3287.0
2023-08-31 14:35:00,297.61,297.84,297.59,297.76,9160.0,296.0049,296.2336,295.985,296.1541,9160.0
2023-08-31 14:40:00,297.75,297.75,297.14,297.14,4075.0,296.1441,296.1441,295.5374,295.5374,4075.0
2023-08-31 14:45:00,297.29,297.44,297.16,297.19,2100.0,295.6866,295.8358,295.5573,295.5872,2100.0
2023-08-31 14:50:00,297.2,297.27,297.1,297.16,2081.0,295.5971,295.6667,295.4976,295.5573,2081.0
2023-08-31 14:55:00,297.09,297.37,296.96,296.96,4130.0,295.4877,295.7662,295.3584,295.3584,4130.0
2023-08-31 15:00:00,296.88,297.47,296.88,297.43,1100.0,295.2788,295.8656,295.2788,295.8259,1100.0
2023-08-31 15:05:00,297.41,297.75,297.3,297.69,1660.0,295.806,296.1441,295.6966,296.0845,1660.0
2023-08-31 15:10:00,297.79,298.16,297.79,298.05,3978.0,296.1839,296.5519,296.1839,296.4425,3978.0
2023-08-31 15:15:00,297.9,298.0,297.6,297.88,2051.0,296.2933,296.3928,295.9949,296.2734,2051.0
2023-08-31 15:20:00,297.8,298.0,297.53,297.53,2700.0,296.1939,296.3928,295.9253,295.9253,2700.0
2023-08-31 15:25:00,297.49,297.55,297.39,297.44,1918.0,295.8855,295.9452,295.7861,295.8358,1918.0
2023-08-31 15:30:00,297.56,297.7,297.56,297.7,2300.0,295.9552,296.0944,295.9552,296.0944,2300.0
2023-08-31 15:35:00,297.63,297.96,297.54,297.96,2500.0,296.0248,296.353,295.9353,296.353,2500.0
2023-08-31 15:40:00,298.0,298.3,298.0,298.15,3047.0,296.3928,296.6912,296.3928,296.542,3047.0
2023-08-31 15:45:00,298.12,298.13,297.67,297.68,4734.0,296.5121,296.5221,296.0646,296.0745,4734.0
2023-08-31 15:50:00,297.69,297.86,297.01,297.11,17669.0,296.0845,296.2535,295.4081,295.5076,17669.0
2023-08-31 15:55:00,297.01,297.01,295.94,295.94,32388.0,295.4081,295.4081,294.3439,294.3439,32388.0
2023-09-01 09:30:00,299.39,301.7,298.3,301.1,22913.0,297.7753,300.0728,296.6912,299.4761,22913.0
2023-09-01 09:35:00,300.72,300.72,297.3,297.64,7586.0,299.0981,299.0981,295.6966,296.0347,7586.0
2023-09-01 09:40:00,297.6,297.93,296.95,297.21,11525.0,295.9949,296.3232,295.3484,295.607,11525.0
2023-09-01 09:45:00,296.7,297.06,295.86,295.93,12653.0,295.0998,295.4579,294.2643,294.3339,12653.0
2023-09-01 09:50:00,295.77,296.85,295.6,296.47,3500.0,294.1748,295.249,294.0057,294.871,3500.0
2023-09-01 09:55:00,296.48,297.18,296.47,296.96,2379.0,294.881,295.5772,294.871,295.3584,2379.0
2023-09-01 10:00:00,296.71,297.1,295.69,296.94,4701.0,295.1097,295.4976,294.0952,295.3385,4701.0
2023-09-01 10:05:00,296.45,297.77,296.45,297.76,6882.0,294.8511,296.164,294.8511,296.1541,6882.0
2023-09-01 10:10:00,297.62,298.43,297.62,298.08,6186.0,296.0148,296.8205,296.0148,296.4724,6186.0
2023-09-01 10:15:00,298.11,298.74,297.71,298.7,8282.0,296.5022,297.1288,296.1043,297.089,8282.0
2023-09-01 10:20:00,298.66,298.73,298.15,298.53,3904.0,297.0492,297.1188,296.542,296.9199,3904.0
2023-09-01 10:25:00,298.69,298.76,298.1,298.76,11239.0,297.0791,297.1487,296.4922,297.1487,11239.0
2023-09-01 10:30:00,298.48,298.48,296.81,296.93,9637.0,296.8702,296.8702,295.2092,295.3286,9637.0
2023-09-01 10:35:00,296.86,297.76,296.8,297.4,7320.0,295.2589,296.1541,295.1993,295.796,7320.0
2023-09-01 10:40:00,297.25,297.6,296.95,297.42,5106.0,295.6468,295.9949,295.3484,295.8159,5106.0
2023-09-01 10:45:00,296.93,297.08,296.03,296.16,6914.0,295.3286,295.4777,294.4334,294.5627,6914.0
2023-09-01 10:50:00,296.22,296.54,296.13,296.18,5352.0,294.6224,294.9407,294.5329,294.5826,5352.0
2023-09-01 10:55:00,295.94,296.31,295.37,295.95,9718.0,294.3439,294.7119,293.777,294.3538,9718.0
2023-09-01 11:00:00,296.1,296.51,295.99,296.51,4107.0,294.503,294.9108,294.3936,294.9108,4107.0
2023-09-01 11:05:00,296.24,296.5,295.94,296.11,6517.0,294.6423,294.9009,294.3439,294.513,6517.0
2023-09-01 11:10:00,296.16,296.4,295.88,296.18,4000.0,294.5627,294.8014,294.2842,294.5826,4000.0
2023-09-01 11:15:00,296.18,296.9,296.12,296.83,2800.0,294.5826,295.2987,294.5229,295.2291,2800.0
2023-09-01 11:20:00,296.87,297.19,296.87,297.04,2121.0,295.2689,295.5872,295.2689,295.438,2121.0
2023-09-01 11:25:00,297.17,297.45,296.82,296.82,3100.0,295.5673,295.8457,295.2191,295.2191,3100.0
2023-09-01 11:30:00,296.89,297.08,296.57,296.88,7070.0,295.2888,295.4777,294.9705,295.2788,7070.0
2023-09-01 11:35:00,296.93,296.93,296.63,296.64,1889.0,295.3286,295.3286,295.0302,295.0401,1889.0
2023-09-01 11:40:00,296.62,296.62,296.3,296.36,3485.0,295.0202,295.0202,294.702,294.7616,3485.0
2023-09-01 11:45:00,295.96,295.96,295.25,295.3,5592.0,294.3638,294.3638,293.6576,293.7073,5592.0
2023-09-01 11:50:00,295.27,295.56,294.95,295.24,6349.0,293.6775,293.9659,293.3592,293.6477,6349.0
2023-09-01 11:55:00,295.18,295.18,294.76,294.8,2304.0,293.588,293.588,293.1703,293.21,2304.0
2023-09-01 12:00:00,294.59,295.0,294.48,294.71,3400.0,293.0012,293.409,292.8918,293.1205,3400.0
2023-09-01 12:05:00,294.71,295.28,294.71,295.25,2231.0,293.1205,293.6875,293.1205,293.6576,2231.0
2023-09-01 12:10:00,295.28,295.47,295.23,295.33,2424.0,293.6875,293.8764,293.6377,293.7372,2424.0
2023-09-01 12:15:00,295.39,295.55,295.23,295.5,2800.0,293.7969,293.956,293.6377,293.9063,2800.0
2023-09-01 12:20:00,295.61,296.07,295.55,296.05,4819.0,294.0157,294.4732,293.956,294.4533,4819.0
2023-09-01 12:25:00,296.09,296.45,295.57,295.57,5057.0,294.4931,294.8511,293.9759,293.9759,5057.0
2023-09-01 12:30:00,295.46,295.78,295.13,295.19,2200.0,293.8665,294.1848,293.5383,293.5979,2200.0
2023-09-01 12:35:00,295.19,295.26,294.99,295.05,8192.0,293.5979,293.6676,293.399,293.4587,8192.0
2023-09-01 12:40:00,295.29,295.71,295.29,295.55,1300.0,293.6974,294.1151,293.6974,293.956,1300.0
2023-09-01 12:45:00,295.61,296.1,295.55,296.04,1173.0,294.0157,294.503,293.956,294.4434,1173.0
2023-09-01 12:50:00,296.5,297.05,296.5,296.86,3274.0,294.9009,295.4479,294.9009,295.2589,3274.0
2023-09-01 12:55:00,296.93,297.22,296.83,296.83,1861.0,295.3286,295.617,295.2291,295.2291,1861.0
2023-09-01 13:00:00,296.92,297.15,296.79,296.79,1125.0,295.3186,295.5474,295.1893,295.1893,1125.0
2023-09-01 13:05:00,296.74,296.84,296.41,296.51,2300.0,295.1396,295.239,294.8114,294.9108,2300.0
2023-09-01 13:10:00,296.57,296.84,296.4,296.4,1100.0,294.9705,295.239,294.8014,294.8014,1100.0
2023-09-01 13:15:00,296.56,296.66,296.43,296.62,1000.0,294.9605,295.06,294.8313,295.0202,1000.0
2023-09-01 13:20:00,296.77,296.9,296.61,296.61,400.0,295.1694,295.2987,295.0103,295.0103,400.0
2023-09-01 13:25:00,296.42,296.47,296.04,296.23,4358.0,294.8213,294.871,294.4434,294.6323,4358.0
2023-09-01 13:30:00,296.0,296.58,296.0,296.38,1800.0,294.4036,294.9804,294.4036,294.7815,1800.0
2023-09-01 13:35:00,296.4,296.47,296.34,296.46,750.0,294.8014,294.871,294.7417,294.8611,750.0
2023-09-01 13:40:00,296.5,296.5,296.2,296.2,608.0,294.9009,294.9009,294.6025,294.6025,608.0
2023-09-01 13:45:00,295.95,295.95,295.72,295.72,400.0,294.3538,294.3538,294.1251,294.1251,400.0
2023-09-01 13:50:00,295.75,295.8,295.67,295.8,1032.0,294.1549,294.2046,294.0753,294.2046,1032.0
2023-09-01 13:55:00,295.95,296.27,295.95,296.05,1759.0,294.3538,294.6721,294.3538,294.4533,1759.0
2023-09-01 14:00:00,296.04,296.13,295.76,296.13,3350.0,294.4434,294.5329,294.1649,294.5329,3350.0
2023-09-01 14:05:00,296.46,296.52,296.38,296.52,5604.0,294.8611,294.9208,294.7815,294.9208,5604.0
2023-09-01 14:10:00,296.54,296.67,296.39,296.49,3377.0,294.9407,295.07,294.7915,294.8909,3377.0
2023-09-01 14:15:00,296.48,296.48,295.89,295.92,1803.0,294.881,294.881,294.2942,294.324,1803.0
2023-09-01 14:20:00,296.06,296.18,295.8,295.87,1658.0,294.4632,294.5826,294.2046,294.2743,1658.0
2023-09-01 14:25:00,296.06,296.06,295.33,295.46,4300.0,294.4632,294.4632,293.7372,293.8665,4300.0
2023-09-01 14:30:00,295.39,295.74,295.32,295.5,8310.0,293.7969,294.145,293.7272,293.9063,8310.0
2023-09-01 14:35:00,295.51,295.66,295.44,295.45,1400.0,293.9162,294.0654,293.8466,293.8565,1400.0
2023-09-01 14:40:00,295.86,296.0,295.81,295.97,9968.0,294.2643,294.4036,294.2146,294.3737,9968.0
2023-09-01 14:45:00,296.2,296.38,296.15,296.15,894.0,294.6025,294.7815,294.5528,294.5528,894.0
2023-09-01 14:50:00,296.36,296.5,296.28,296.28,898.0,294.7616,294.9009,294.6821,294.6821,898.0
2023-09-01 14:55:00,296.38,296.52,296.3,296.49,1979.0,294.7815,294.9208,294.702,294.8909,1979.0
2023-09-01 15:00:00,296.58,296.67,296.48,296.49,1110.0,294.9804,295.07,294.881,294.8909,1110.0
2023-09-01 15:05:00,296.63,296.63,296.42,296.61,7709.0,295.0302,295.0302,294.8213,295.0103,7709.0
2023-09-01 15:10:00,296.58,296.98,296.58,296.86,4515.0,294.9804,295.3783,294.9804,295.2589,4515.0
2023-09-01 15:15:00,296.95,297.01,296.83,296.86,2441.0,295.3484,295.4081,295.2291,295.2589,2441.0
2023-09-01 15:20:00,296.84,297.01,296.64,297.0,3159.0,295.239,295.4081,295.0401,295.3982,3159.0
2023-09-01 15:25:00,297.03,297.18,296.81,296.95,6176.0,295.428,295.5772,295.2092,295.3484,6176.0
2023-09-01 15:30:00,296.9,297.07,296.87,297.01,2173.0,295.2987,295.4678,295.2689,295.4081,2173.0
2023-09-01 15:35:00,297.12,297.16,296.71,296.86,3000.0,295.5175,295.5573,295.1097,295.2589,3000.0
2023-09-01 15:40:00,296.87,297.31,296.87,297.13,5178.0,295.2689,295.7065,295.2689,295.5275,5178.0
2023-09-01 15:45:00,296.8,296.8,296.23,296.28,4064.0,295.1993,295.1993,294.6323,294.6821,4064.0
2023-09-01 15:50:00,296.26,296.26,295.72,296.16,10143.0,294.6622,294.6622,294.1251,294.5627,10143.0
2023-09-01 15:55:00,296.29,296.56,296.21,296.34,10211.0,294.692,294.9605,294.6124,294.7417,10211.0
2023-09-05 09:30:00,297.26,298.6,296.25,296.25,14084.0,295.6568,296.9895,294.6522,294.6522,14084.0
2023-09-05 09:35:00,296.0,297.64,295.7,297.55,7181.0,294.4036,296.0347,294.1052,295.9452,7181.0
2023-09-05 09:40:00,298.11,298.29,296.28,296.28,3163.0,296.5022,296.6812,294.6821,294.6821,3163.0
2023-09-05 09:45:00,297.62,298.26,297.34,297.34,2790.0,296.0148,296.6514,295.7363,295.7363,2790.0
2023-09-05 09:50:00,297.43,298.69,297.43,297.8,4520.0,295.8259,297.0791,295.8259,296.1939,4520.0
2023-09-05 09:55:00,297.54,297.56,296.45,296.97,9443.0,295.9353,295.9552,294.8511,295.3683,9443.0
2023-09-05 10:00:00,296.9,297.4,296.62,296.62,11071.0,295.2987,295.796,295.0202,295.0202,11071.0
2023-09-05 10:05:00,296.62,297.02,296.39,297.0,10459.0,295.0202,295.4181,294.7915,295.3982,10459.0
2023-09-05 10:10:00,296.95,298.38,296.95,297.65,6413.0,295.3484,296.7707,295.3484,296.0447,6413.0
2023-09-05 10:15:00,297.58,298.06,297.42,298.06,5485.0,295.975,296.4525,295.8159,296.4525,5485.0
2023-09-05 10:20:00,298.03,298.75,297.92,298.61,4518.0,296.4226,297.1387,296.3132,296.9995,4518.0
2023-09-05 10:25:00,298.84,298.9,298.1,298.1,5353.0,297.2283,297.2879,296.4922,296.4922,5353.0
2023-09-05 10:30:00,297.85,297.96,297.71,297.83,2469.0,296.2436,296.353,296.1043,296.2237,2469.0
2023-09-05 10:35:00,297.4,298.11,296.97,297.86,4824.0,295.796,296.5022,295.3683,296.2535,4824.0
2023-09-05 10:40:00,297.91,297.95,297.53,297.68,2679.0,296.3033,296.3431,295.9253,296.0745,2679.0
2023-09-05 10:45:00,297.78,298.75,296.88,298.73,3293.0,296.174,297.1387,295.2788,297.1188,3293.0
2023-09-05 10:50:00,298.71,299.88,298.71,299.19,17442.0,297.099,298.2626,297.099,297.5764,17442.0
2023-09-05 10:55:00,299.18,299.2,298.77,298.99,3397.0,297.5664,297.5863,297.1586,297.3774,3397.0
2023-09-05 11:00:00,299.09,300.35,299.09,300.31,5799.0,297.4769,298.7301,297.4769,298.6903,5799.0
2023-09-05 11:05:00,300.5,301.22,300.42,300.87,10051.0,298.8793,299.5954,298.7997,299.2473,10051.0
2023-09-05 11:10:00,300.78,301.28,300.69,300.7,1692.0,299.1578,299.6551,299.0683,299.0782,1692.0
2023-09-05 11:15:00,300.68,301.22,300.6,300.93,6188.0,299.0583,299.5954,298.9788,299.307,6188.0
2023-09-05 11:20:00,301.17,301.34,300.11,300.22,15377.0,299.5457,299.7148,298.4914,298.6008,15377.0
2023-09-05 11:25:00,300.0,300.0,299.64,299.64,2692.0,298.382,298.382,298.0239,298.0239,2692.0
2023-09-05 11:30:00,299.69,299.69,298.96,299.05,4100.0,298.0737,298.0737,297.3476,297.4371,4100.0
2023-09-05 11:35:00,298.83,298.83,297.94,297.94,3324.0,297.2183,297.2183,296.3331,296.3331,3324.0
2023-09-05 11:40:00,298.25,298.35,298.06,298.18,1221.0,296.6414,296.7409,296.4525,296.5718,1221.0
2023-09-05 11:45:00,298.41,298.64,298.0,298.26,2657.0,296.8006,297.0293,296.3928,296.6514,2657.0
2023-09-05 11:50:00,298.23,298.29,297.9,297.94,2512.0,296.6215,296.6812,296.2933,296.3331,2512.0
2023-09-05 11:55:00,297.91,298.31,297.61,297.83,2700.0,296.3033,296.7011,296.0049,296.2237,2700.0
2023-09-05 12:00:00,297.99,298.67,297.99,298.37,2553.0,296.3828,297.0592,296.3828,296.7608,2553.0
2023-09-05 12:05:00,298.39,299.04,298.38,299.04,946.0,296.7807,297.4272,296.7707,297.4272,946.0
2023-09-05 12:10:00,298.96,299.75,298.96,299.75,1799.0,297.3476,298.1333,297.3476,298.1333,1799.0
2023-09-05 12:15:00,299.76,299.81,299.5,299.81,2747.0,298.1433,298.193,297.8847,298.193,2747.0
2023-09-05 12:20:00,299.76,299.78,299.46,299.46,8115.0,298.1433,298.1632,297.8449,297.8449,8115.0
2023-09-05 12:25:00,299.37,299.55,299.27,299.36,2130.0,297.7554,297.9344,297.6559,297.7454,2130.0
2023-09-05 12:30:00,299.62,299.89,299.62,299.73,1700.0,298.004,298.2726,298.004,298.1135,1700.0
2023-09-05 12:35:00,299.74,300.03,299.74,300.03,1447.0,298.1234,298.4118,298.1234,298.4118,1447.0
2023-09-05 12:40:00,299.79,299.79,299.44,299.64,3151.0,298.1731,298.1731,297.825,298.0239,3151.0
2023-09-05 12:45:00,299.62,299.75,299.42,299.7,1900.0,298.004,298.1333,297.8051,298.0836,1900.0
2023-09-05 12:50:00,299.5,299.69,299.44,299.69,2200.0,297.8847,298.0737,297.825,298.0737,2200.0
2023-09-05 12:55:00,299.5,299.68,299.31,299.59,2895.0,297.8847,298.0637,297.6957,297.9742,2895.0
2023-09-05 13:00:00,299.4,299.55,299.3,299.3,1200.0,297.7852,297.9344,297.6858,297.6858,1200.0
2023-09-05 13:05:00,299.39,299.75,299.31,299.71,1200.0,297.7753,298.1333,297.6957,298.0936,1200.0
2023-09-05 13:10:00,299.75,300.42,299.47,300.27,2596.0,298.1333,298.7997,297.8549,298.6505,2596.0
2023-09-05 13:15:00,300.5,300.5,300.28,300.39,1900.0,298.8793,298.8793,298.6605,298.7699,1900.0
2023-09-05 13:20:00,300.36,300.74,300.28,300.4,3867.0,298.7401,299.118,298.6605,298.7798,3867.0
2023-09-05 13:25:00,300.44,300.44,300.08,300.08,2444.0,298.8196,298.8196,298.4616,298.4616,2444.0
2023-09-05 13:30:00,299.93,300.2,299.93,300.11,2400.0,298.3124,298.5809,298.3124,298.4914,2400.0
2023-09-05 13:35:00,300.14,300.69,300.14,300.63,3141.0,298.5212,299.0683,298.5212,299.0086,3141.0
2023-09-05 13:40:00,300.57,300.83,300.52,300.68,11016.0,298.9489,299.2075,298.8992,299.0583,11016.0
2023-09-05 13:45:00,301.0,301.14,300.16,300.21,2628.0,299.3766,299.5158,298.5411,298.5909,2628.0
2023-09-05 13:50:00,300.2,300.5,300.13,300.5,1600.0,298.5809,298.8793,298.5113,298.8793,1600.0
2023-09-05 13:55:00,300.54,300.6,300.38,300.45,1100.0,298.9191,298.9788,298.7599,298.8296,1100.0
2023-09-05 14:00:00,300.75,300.82,300.48,300.82,1050.0,299.128,299.1976,298.8594,299.1976,1050.0
2023-09-05 14:05:00,300.76,300.76,299.82,300.2,4383.0,299.1379,299.1379,298.203,298.5809,4383.0
2023-09-05 14:10:00,300.26,300.31,299.98,300.25,2616.0,298.6406,298.6903,298.3621,298.6306,2616.0
2023-09-05 14:15:00,300.19,300.8,300.12,300.76,2688.0,298.571,299.1777,298.5013,299.1379,2688.0
2023-09-05 14:20:00,300.76,301.0,300.5,301.0,3367.0,299.1379,299.3766,298.8793,299.3766,3367.0
2023-09-05 14:25:00,300.98,301.22,300.69,301.13,4483.0,299.3567,299.5954,299.0683,299.5059,4483.0
2023-09-05 14:30:00,301.13,301.29,300.78,300.84,3193.0,299.5059,299.665,299.1578,299.2175,3193.0
2023-09-05 14:35:00,300.7,300.7,300.4,300.62,5250.0,299.0782,299.0782,298.7798,298.9987,5250.0
2023-09-05 14:40:00,300.55,300.95,300.48,300.95,2078.0,298.929,299.3269,298.8594,299.3269,2078.0
2023-09-05 14:45:00,300.82,300.88,300.7,300.88,6957.0,299.1976,299.2573,299.0782,299.2573,6957.0
2023-09-05 14:50:00,300.9,301.12,300.88,301.05,1700.0,299.2771,299.496,299.2573,299.4263,1700.0
2023-09-05 14:55:00,301.06,301.31,300.97,301.07,8041.0,299.4363,299.6849,299.3468,299.4462,8041.0
2023-09-05 15:00:00,300.81,300.97,300.55,300.93,3530.0,299.1876,299.3468,298.929,299.307,3530.0
2023-09-05 15:05:00,300.92,300.92,300.6,300.79,3454.0,299.297,299.297,298.9788,299.1677,3454.0
2023-09-05 15:10:00,300.76,300.82,300.12,300.12,8640.0,299.1379,299.1976,298.5013,298.5013,8640.0
2023-09-05 15:15:00,300.09,300.23,299.98,300.1,1957.0,298.4715,298.6108,298.3621,298.4815,1957.0
2023-09-05 15:20:00,300.26,300.4,300.22,300.23,1200.0,298.6406,298.7798,298.6008,298.6108,1200.0
2023-09-05 15:25:00,300.1,300.1,299.64,299.64,1300.0,298.4815,298.4815,298.0239,298.0239,1300.0
2023-09-05 15:30:00,299.94,300.32,299.91,300.18,2309.0,298.3223,298.7003,298.2925,298.561,2309.0
2023-09-05 15:35:00,300.31,300.58,300.18,300.56,2035.0,298.6903,298.9589,298.561,298.939,2035.0
2023-09-05 15:40:00,300.63,301.09,300.6,301.08,4016.0,299.0086,299.4661,298.9788,299.4562,4016.0
2023-09-05 15:45:00,301.06,301.1,300.09,300.16,8173.0,299.4363,299.4761,298.4715,298.5411,8173.0
2023-09-05 15:50:00,300.29,300.46,299.69,300.44,16980.0,298.6704,298.8395,298.0737,298.8196,16980.0
2023-09-05 15:55:00,300.4,300.4,299.97,300.15,11957.0,298.7798,298.7798,298.3522,298.5312,11957.0
2023-09-06 09:30:00,301.56,303.25,299.32,299.56,33583.0,299.9336,301.6145,297.7057,297.9444,33583.0
2023-09-06 09:35:00,299.52,300.22,299.18,300.08,7081.0,297.9046,298.6008,297.5664,298.4616,7081.0
2023-09-06 09:40:00,300.03,301.0,299.56,300.59,9435.0,298.4118,299.3766,297.9444,298.9688,9435.0
2023-09-06 09:45:00,300.87,301.48,299.78,299.78,15967.0,299.2473,299.854,298.1632,298.1632,15967.0
2023-09-06 09:50:00,299.88,301.67,299.83,301.58,6154.0,298.2626,300.043,298.2129,299.9535,6154.0
2023-09-06 09:55:00,301.54,301.97,300.94,301.0,4700.0,299.9137,300.3414,299.3169,299.3766,4700.0
2023-09-06 10:00:00,301.04,301.05,297.55,297.55,11369.0,299.4164,299.4263,295.9452,295.9452,11369.0
2023-09-06 10:05:00,297.45,297.62,296.57,297.35,9801.0,295.8457,296.0148,294.9705,295.7463,9801.0
2023-09-06 10:10:00,297.41,297.41,296.51,296.86,5207.0,295.806,295.806,294.9108,295.2589,5207.0
2023-09-06 10:15:00,296.89,298.49,296.89,298.42,8038.0,295.2888,296.8801,295.2888,296.8105,8038.0
2023-09-06 10:20:00,298.44,298.47,297.79,297.79,15492.0,296.8304,296.8602,296.1839,296.1839,15492.0
2023-09-06 10:25:00,298.29,298.36,297.63,297.73,2505.0,296.6812,296.7508,296.0248,296.1242,2505.0
2023-09-06 10:30:00,297.31,298.13,297.31,298.05,9132.0,295.7065,296.5221,295.7065,296.4425,9132.0
2023-09-06 10:35:00,298.32,298.79,298.19,298.67,5031.0,296.7111,297.1785,296.5818,297.0592,5031.0
2023-09-06 10:40:00,298.61,298.91,298.4,298.63,10400.0,296.9995,297.2979,296.7906,297.0194,10400.0
2023-09-06 10:45:00,298.68,298.9,298.29,298.34,10595.0,297.0691,297.2879,296.6812,296.7309,10595.0
2023-09-06 10:50:00,298.14,298.46,297.5,298.46,6703.0,296.532,296.8503,295.8955,296.8503,6703.0
2023-09-06 10:55:00,298.41,298.41,297.56,297.56,3154.0,296.8006,296.8006,295.9552,295.9552,3154.0
2023-09-06 11:00:00,297.58,297.87,297.58,297.84,5128.0,295.975,296.2635,295.975,296.2336,5128.0
2023-09-06 11:05:00,298.23,298.27,297.62,297.62,9454.0,296.6215,296.6613,296.0148,296.0148,9454.0
2023-09-06 11:10:00,297.67,298.0,297.66,297.84,2541.0,296.0646,296.3928,296.0546,296.2336,2541.0
2023-09-06 11:15:00,298.27,299.12,298.23,298.78,4522.0,296.6613,297.5067,296.6215,297.1686,4522.0
2023-09-06 11:20:00,298.75,299.28,298.75,299.08,2000.0,297.1387,297.6659,297.1387,297.467,2000.0
2023-09-06 11:25:00,299.19,299.79,299.07,299.68,2000.0,297.5764,298.1731,297.457,298.0637,2000.0
2023-09-06 11:30:00,299.59,300.57,299.59,300.57,6792.0,297.9742,298.9489,297.9742,298.9489,6792.0
2023-09-06 11:35:00,300.58,300.75,300.08,300.49,6086.0,298.9589,299.128,298.4616,298.8694,6086.0
2023-09-06 11:40:00,300.43,300.73,300.16,300.27,4400.0,298.8097,299.1081,298.5411,298.6505,4400.0
2023-09-06 11:45:00,300.25,300.36,299.86,299.86,1500.0,298.6306,298.7401,298.2428,298.2428,1500.0
2023-09-06 11:50:00,299.8,299.8,299.24,299.29,4496.0,298.1831,298.1831,297.6261,297.6758,4496.0
2023-09-06 11:55:00,299.27,299.61,299.25,299.49,1760.0,297.6559,297.9941,297.636,297.8747,1760.0
2023-09-06 12:00:00,299.54,299.78,299.52,299.78,720.0,297.9245,298.1632,297.9046,298.1632,720.0
2023-09-06 12:05:00,300.09,300.09,299.42,299.42,1850.0,298.4715,298.4715,297.8051,297.8051,1850.0
2023-09-06 12:10:00,299.31,299.41,299.1,299.41,4942.0,297.6957,297.7952,297.4869,297.7952,4942.0
2023-09-06 12:15:00,299.48,299.48,299.0,299.0,1700.0,297.8648,297.8648,297.3874,297.3874,1700.0
2023-09-06 12:20:00,298.9,298.9,298.34,298.44,3375.0,297.2879,297.2879,296.7309,296.8304,3375.0
2023-09-06 12:25:00,298.51,298.9,297.92,297.92,10239.0,296.9,297.2879,296.3132,296.3132,10239.0
2023-09-06 12:30:00,297.97,297.98,297.37,297.82,2055.0,296.3629,296.3729,295.7662,296.2138,2055.0
2023-09-06 12:35:00,297.89,297.95,297.7,297.92,3313.0,296.2834,296.3431,296.0944,296.3132,3313.0
2023-09-06 12:40:00,297.94,297.94,297.42,297.42,8789.0,296.3331,296.3331,295.8159,295.8159,8789.0
2023-09-06 12:45:00,297.37,297.53,297.07,297.13,2396.0,295.7662,295.9253,295.4678,295.5275,2396.0
2023-09-06 12:50:00,297.09,297.36,297.09,297.35,1663.0,295.4877,295.7562,295.4877,295.7463,1663.0
2023-09-06 12:55:00,297.1,297.45,297.04,297.26,3130.0,295.4976,295.8457,295.438,295.6568,3130.0
2023-09-06 13:00:00,297.26,297.26,296.11,296.11,6269.0,295.6568,295.6568,294.513,294.513,6269.0
2023-09-06 13:05:00,296.1,296.97,295.81,296.97,5435.0,294.503,295.3683,294.2146,295.3683,5435.0
2023-09-06 13:10:00,297.17,297.7,297.17,297.7,1772.0,295.5673,296.0944,295.5673,296.0944,1772.0
2023-09-06 13:15:00,297.68,297.96,297.62,297.96,3293.0,296.0745,296.353,296.0148,296.353,3293.0
2023-09-06 13:20:00,298.07,298.2,297.91,297.94,2299.0,296.4624,296.5917,296.3033,296.3331,2299.0
2023-09-06 13:25:00,297.69,297.69,297.5,297.57,1100.0,296.0845,296.0845,295.8955,295.9651,1100.0
2023-09-06 13:30:00,297.79,297.79,297.52,297.65,895.0,296.1839,296.1839,295.9154,296.0447,895.0
2023-09-06 13:35:00,297.55,297.55,297.39,297.45,504.0,295.9452,295.9452,295.7861,295.8457,504.0
2023-09-06 13:40:00,297.45,297.45,297.11,297.21,1225.0,295.8457,295.8457,295.5076,295.607,1225.0
2023-09-06 13:45:00,297.01,297.5,297.01,297.5,1101.0,295.4081,295.8955,295.4081,295.8955,1101.0
2023-09-06 13:50:00,297.68,297.76,297.15,297.15,2104.0,296.0745,296.1541,295.5474,295.5474,2104.0
2023-09-06 13:55:00,296.91,297.24,296.9,296.9,1115.0,295.3087,295.6369,295.2987,295.2987,1115.0
2023-09-06 14:00:00,296.81,296.96,296.58,296.58,1300.0,295.2092,295.3584,294.9804,294.9804,1300.0
2023-09-06 14:05:00,296.51,297.34,296.5,297.12,4327.0,294.9108,295.7363,294.9009,295.5175,4327.0
2023-09-06 14:10:00,296.93,297.57,296.87,297.57,1300.0,295.3286,295.9651,295.2689,295.9651,1300.0
2023-09-06 14:15:00,297.54,297.7,297.31,297.69,3181.0,295.9353,296.0944,295.7065,296.0845,3181.0
2023-09-06 14:20:00,297.65,297.73,297.41,297.52,5857.0,296.0447,296.1242,295.806,295.9154,5857.0
2023-09-06 14:25:00,297.65,298.0,297.65,298.0,3247.0,296.0447,296.3928,296.0447,296.3928,3247.0
2023-09-06 14:30:00,298.12,298.26,297.89,297.89,2504.0,296.5121,296.6514,296.2834,296.2834,2504.0
2023-09-06 14:35:00,298.0,298.28,298.0,298.21,800.0,296.3928,296.6713,296.3928,296.6017,800.0
2023-09-06 14:40:00,298.32,298.62,298.15,298.56,2759.0,296.7111,297.0094,296.542,296.9498,2759.0
2023-09-06 14:45:00,298.75,298.83,298.63,298.8,2000.0,297.1387,297.2183,297.0194,297.1885,2000.0
2023-09-06 14:50:00,298.96,299.01,298.75,298.99,3064.0,297.3476,297.3973,297.1387,297.3774,3064.0
2023-09-06 14:55:00,298.99,299.05,298.28,298.37,3829.0,297.3774,297.4371,296.6713,296.7608,3829.0
2023-09-06 15:00:00,298.46,298.46,297.89,298.02,7316.0,296.8503,296.8503,296.2834,296.4127,7316.0
2023-09-06 15:05:00,298.09,298.09,297.67,297.91,3811.0,296.4823,296.4823,296.0646,296.3033,3811.0
2023-09-06 15:10:00,297.92,298.48,297.92,298.44,2092.0,296.3132,296.8702,296.3132,296.8304,2092.0
2023-09-06 15:15:00,298.47,298.75,298.43,298.72,3100.0,296.8602,297.1387,296.8205,297.1089,3100.0
2023-09-06 15:20:00,298.79,298.86,298.54,298.84,3346.0,297.1785,297.2481,296.9299,297.2283,3346.0
2023-09-06 15:25:00,299.0,299.0,298.34,298.34,2488.0,297.3874,297.3874,296.7309,296.7309,2488.0
2023-09-06 15:30:00,298.42,298.69,298.42,298.6,2414.0,296.8105,297.0791,296.8105,296.9895,2414.0
2023-09-06 15:35:00,298.75,298.92,298.73,298.88,4140.0,297.1387,297.3078,297.1188,297.268,4140.0
2023-09-06 15:40:00,298.87,298.98,298.43,298.59,3407.0,297.2581,297.3675,296.8205,296.9796,3407.0
2023-09-06 15:45:00,298.59,298.7,298.26,298.42,3115.0,296.9796,297.089,296.6514,296.8105,3115.0
2023-09-06 15:50:00,298.49,298.91,298.29,298.45,8735.0,296.8801,297.2979,296.6812,296.8404,8735.0
2023-09-06 15:55:00,298.65,299.34,298.65,299.03,7400.0,297.0393,297.7256,297.0393,297.4172,7400.0
2023-09-07 09:30:00,298.05,300.26,297.69,298.68,26992.0,296.4425,298.6406,296.0845,297.0691,26992.0
2023-09-07 09:35:00,298.53,299.36,297.12,299.23,15763.0,296.9199,297.7454,295.5175,297.6161,15763.0
2023-09-07 09:40:00,299.26,300.19,298.84,299.85,20798.0,297.646,298.571,297.2283,298.2328,20798.0
2023-09-07 09:45:00,299.82,300.35,299.16,299.92,13918.0,298.203,298.7301,297.5465,298.3024,13918.0
2023-09-07 09:50:00,299.83,300.21,298.63,298.7,12062.0,298.2129,298.5909,297.0194,297.089,12062.0
2023-09-07 09:55:00,298.67,300.67,298.67,300.67,15443.0,297.0592,299.0484,297.0592,299.0484,15443.0
2023-09-07 10:00:00,300.94,301.37,300.0,300.06,18222.0,299.3169,299.7446,298.382,298.4417,18222.0
2023-09-07 10:05:00,300.35,301.33,299.99,301.23,6962.0,298.7301,299.7048,298.3721,299.6054,6962.0
2023-09-07 10:10:00,301.26,303.26,301.23,302.93,25645.0,299.6352,301.6244,299.6054,301.2962,25645.0
2023-09-07 10:15:00,302.9,304.33,302.71,303.59,30702.0,301.2664,302.6886,301.0774,301.9526,30702.0
2023-09-07 10:20:00,303.77,304.7,303.54,304.12,21669.0,302.1317,303.0566,301.9029,302.4798,21669.0
2023-09-07 10:25:00,304.08,304.45,303.55,303.72,17312.0,302.44,302.808,301.9129,302.0819,17312.0
2023-09-07 10:30:00,303.98,304.2,302.64,303.01,18347.0,302.3405,302.5593,301.0078,301.3758,18347.0
2023-09-07 10:35:00,303.0,305.15,302.79,304.79,20114.0,301.3658,303.5042,301.1569,303.1462,20114.0
2023-09-07 10:40:00,304.82,306.19,304.73,306.0,22408.0,303.176,304.5386,303.0865,304.3496,22408.0
2023-09-07 10:45:00,306.17,306.89,306.08,306.52,27304.0,304.5187,305.2348,304.4292,304.8668,27304.0
2023-09-07 10:50:00,306.56,306.95,305.99,306.32,37466.0,304.9066,305.2945,304.3397,304.6679,37466.0
2023-09-07 10:55:00,306.32,306.68,305.8,305.89,13115.0,304.6679,305.026,304.1507,304.2402,13115.0
2023-09-07 11:00:00,306.22,307.02,306.14,306.52,11627.0,304.5685,305.3641,304.4889,304.8668,11627.0
2023-09-07 11:05:00,306.55,306.62,305.8,305.89,12488.0,304.8967,304.9663,304.1507,304.2402,12488.0
2023-09-07 11:10:00,305.82,306.21,305.3,305.3,7560.0,304.1706,304.5585,303.6534,303.6534,7560.0
2023-09-07 11:15:00,305.42,305.86,305.16,305.38,6705.0,303.7728,304.2104,303.5142,303.733,6705.0
2023-09-07 11:20:00,305.51,305.56,304.14,304.18,14203.0,303.8623,303.912,302.4997,302.5395,14203.0
2023-09-07 11:25:00,304.2,304.34,303.59,304.03,6400.0,302.5593,302.6986,301.9526,302.3903,6400.0
2023-09-07 11:30:00,303.97,304.12,303.6,303.72,11507.0,302.3306,302.4798,301.9626,302.0819,11507.0
2023-09-07 11:35:00,303.75,304.06,302.49,302.72,19684.0,302.1118,302.4201,300.8586,301.0873,19684.0
2023-09-07 11:40:00,302.75,302.75,301.11,301.25,31960.0,301.1172,301.1172,299.486,299.6253,31960.0
2023-09-07 11:45:00,301.23,301.34,298.11,298.48,57106.0,299.6054,299.7148,296.5022,296.8702,57106.0
2023-09-07 11:50:00,298.49,299.48,296.51,296.57,58748.0,296.8801,297.8648,294.9108,294.9705,58748.0
2023-09-07 11:55:00,296.16,296.31,292.3,294.99,119924.0,294.5627,294.7119,290.7235,293.399,119924.0
2023-09-07 12:00:00,294.78,296.86,294.29,296.63,53532.0,293.1902,295.2589,292.7028,295.0302,53532.0
2023-09-07 12:05:00,296.39,296.81,295.53,296.33,20703.0,294.7915,295.2092,293.9361,294.7318,20703.0
2023-09-07 12:10:00,296.32,297.39,295.38,296.14,50637.0,294.7218,295.7861,293.7869,294.5428,50637.0
2023-09-07 12:15:00,296.08,297.08,295.97,296.69,6717.0,294.4831,295.4777,294.3737,295.0898,6717.0
2023-09-07 12:20:00,296.57,296.86,294.5,295.49,30238.0,294.9705,295.2589,292.9117,293.8963,30238.0
2023-09-07 12:25:00,295.49,296.4,295.27,295.27,12878.0,293.8963,294.8014,293.6775,293.6775,12878.0
2023-09-07 12:30:00,295.07,296.91,295.05,296.68,12257.0,293.4786,295.3087,293.4587,295.0799,12257.0
2023-09-07 12:35:00,296.67,296.74,295.58,295.58,7481.0,295.07,295.1396,293.9858,293.9858,7481.0
2023-09-07 12:40:00,295.59,296.64,295.59,296.56,5513.0,293.9958,295.0401,293.9958,294.9605,5513.0
2023-09-07 12:45:00,296.66,296.95,296.21,296.21,7221.0,295.06,295.3484,294.6124,294.6124,7221.0
2023-09-07 12:50:00,296.43,298.7,296.08,298.68,16710.0,294.8313,297.089,294.4831,297.0691,16710.0
2023-09-07 12:55:00,298.6,298.6,297.22,297.51,8326.0,296.9895,296.9895,295.617,295.9054,8326.0
2023-09-07 13:00:00,297.47,298.34,297.29,297.88,11105.0,295.8656,296.7309,295.6866,296.2734,11105.0
2023-09-07 13:05:00,297.83,297.89,296.74,297.25,7136.0,296.2237,296.2834,295.1396,295.6468,7136.0
2023-09-07 13:10:00,297.23,297.61,297.04,297.25,7494.0,295.6269,296.0049,295.438,295.6468,7494.0
2023-09-07 13:15:00,297.47,298.74,297.47,298.65,4655.0,295.8656,297.1288,295.8656,297.0393,4655.0
2023-09-07 13:20:00,298.71,298.85,298.41,298.69,5459.0,297.099,297.2382,296.8006,297.0791,5459.0
2023-09-07 13:25:00,298.84,298.85,298.25,298.63,6461.0,297.2283,297.2382,296.6414,297.0194,6461.0
2023-09-07 13:30:00,298.51,298.85,298.48,298.74,2100.0,296.9,297.2382,296.8702,297.1288,2100.0
2023-09-07 13:35:00,298.38,298.67,298.17,298.67,3049.0,296.7707,297.0592,296.5619,297.0592,3049.0
2023-09-07 13:40:00,298.85,299.5,298.84,299.28,5084.0,297.2382,297.8847,297.2283,297.6659,5084.0
2023-09-07 13:45:00,299.38,299.81,299.37,299.65,4766.0,297.7653,298.193,297.7554,298.0339,4766.0
2023-09-07 13:50:00,299.84,300.33,299.51,300.3,5020.0,298.2229,298.7102,297.8946,298.6804,5020.0
2023-09-07 13:55:00,300.23,300.55,300.12,300.51,9484.0,298.6108,298.929,298.5013,298.8892,9484.0
2023-09-07 14:00:00,300.71,301.38,300.71,301.07,15687.0,299.0882,299.7546,299.0882,299.4462,15687.0
2023-09-07 14:05:00,301.15,301.25,300.4,300.4,6623.0,299.5258,299.6253,298.7798,298.7798,6623.0
2023-09-07 14:10:00,300.31,300.85,300.31,300.81,12291.0,298.6903,299.2274,298.6903,299.1876,12291.0
2023-09-07 14:15:00,300.81,300.87,300.57,300.75,8306.0,299.1876,299.2473,298.9489,299.128,8306.0
2023-09-07 14:20:00,300.69,300.69,300.07,300.19,5497.0,299.0683,299.0683,298.4516,298.571,5497.0
2023-09-07 14:25:00,300.1,300.2,299.52,299.52,5075.0,298.4815,298.5809,297.9046,297.9046,5075.0
2023-09-07 14:30:00,299.49,300.09,299.48,299.57,5116.0,297.8747,298.4715,297.8648,297.9543,5116.0
2023-09-07 14:35:00,299.55,299.61,299.35,299.48,1000.0,297.9344,297.9941,297.7355,297.8648,1000.0
2023-09-07 14:40:00,299.29,300.15,299.29,300.07,1802.0,297.6758,298.5312,297.6758,298.4516,1802.0
2023-09-07 14:45:00,299.95,300.2,299.63,299.85,10610.0,298.3323,298.5809,298.014,298.2328,10610.0
2023-09-07 14:50:00,299.92,300.2,299.86,300.05,6332.0,298.3024,298.5809,298.2428,298.4317,6332.0
2023-09-07 14:55:00,300.06,300.29,299.75,299.9,6846.0,298.4417,298.6704,298.1333,298.2825,6846.0
2023-09-07 15:00:00,299.93,300.13,299.76,299.81,2450.0,298.3124,298.5113,298.1433,298.193,2450.0
2023-09-07 15:05:00,300.03,300.03,299.37,299.55,4061.0,298.4118,298.4118,297.7554,297.9344,4061.0
2023-09-07 15:10:00,299.55,299.82,299.5,299.74,3554.0,297.9344,298.203,297.8847,298.1234,3554.0
2023-09-07 15:15:00,299.77,300.24,299.69,299.99,3485.0,298.1532,298.6207,298.0737,298.3721,3485.0
2023-09-07 15:20:00,299.9,299.93,298.72,298.9,6008.0,298.2825,298.3124,297.1089,297.2879,6008.0
2023-09-07 15:25:00,298.99,299.36,298.7,299.02,4474.0,297.3774,297.7454,297.089,297.4073,4474.0
2023-09-07 15:30:00,298.9,299.25,298.51,298.61,4082.0,297.2879,297.636,296.9,296.9995,4082.0
2023-09-07 15:35:00,298.57,298.6,298.03,298.14,3942.0,296.9597,296.9895,296.4226,296.532,3942.0
2023-09-07 15:40:00,298.13,299.0,298.05,299.0,4934.0,296.5221,297.3874,296.4425,297.3874,4934.0
2023-09-07 15:45:00,298.99,299.21,298.59,299.05,3919.0,297.3774,297.5963,296.9796,297.4371,3919.0
2023-09-07 15:50:00,299.19,299.39,298.3,298.41,9882.0,297.5764,297.7753,296.6912,296.8006,9882.0
2023-09-07 15:55:00,298.1,299.01,297.97,298.84,11529.0,296.4922,297.3973,296.3629,297.2283,11529.0
2023-09-08 09:30:00,299.2,303.84,299.15,303.53,42318.0,297.5863,302.2013,297.5366,301.893,42318.0
2023-09-08 09:35:00,303.75,304.11,302.71,303.19,23814.0,302.1118,302.4698,301.0774,301.5548,23814.0
2023-09-08 09:40:00,303.38,304.39,302.98,304.03,20671.0,301.7438,302.7483,301.3459,302.3903,20671.0
2023-09-08 09:45:00,303.98,304.59,303.75,304.49,12493.0,302.3405,302.9472,302.1118,302.8478,12493.0
2023-09-08 09:50:00,304.59,305.24,304.12,304.23,13827.0,302.9472,303.5937,302.4798,302.5892,13827.0
2023-09-08 09:55:00,304.22,304.22,302.86,303.21,15336.0,302.5792,302.5792,301.2266,301.5747,15336.0
2023-09-08 10:00:00,303.36,303.88,303.3,303.49,9560.0,301.7239,302.2411,301.6642,301.8532,9560.0
2023-09-08 10:05:00,303.74,304.42,303.01,303.34,15208.0,302.1018,302.7782,301.3758,301.704,15208.0
2023-09-08 10:10:00,303.36,304.04,303.23,303.4,12258.0,301.7239,302.4002,301.5946,301.7637,12258.0
2023-09-08 10:15:00,303.42,304.33,303.42,303.72,8893.0,301.7836,302.6886,301.7836,302.0819,8893.0
2023-09-08 10:20:00,303.66,304.18,303.61,303.87,13195.0,302.0223,302.5395,301.9725,302.2311,13195.0
2023-09-08 10:25:00,303.76,303.91,303.47,303.74,9245.0,302.1217,302.2709,301.8333,302.1018,9245.0
2023-09-08 10:30:00,303.8,304.37,302.8,303.01,9173.0,302.1615,302.7284,301.1669,301.3758,9173.0
2023-09-08 10:35:00,303.03,303.03,302.12,302.6,8431.0,301.3957,301.3957,300.4906,300.968,8431.0
2023-09-08 10:40:00,302.68,302.78,301.59,301.92,9585.0,301.0475,301.147,299.9634,300.2916,9585.0
2023-09-08 10:45:00,301.75,301.75,300.92,301.34,7780.0,300.1226,300.1226,299.297,299.7148,7780.0
2023-09-08 10:50:00,301.56,301.85,300.81,301.15,8655.0,299.9336,300.222,299.1876,299.5258,8655.0
2023-09-08 10:55:00,301.17,301.76,300.21,300.21,5937.0,299.5457,300.1325,298.5909,298.5909,5937.0
2023-09-08 11:00:00,300.11,300.52,299.87,300.26,8454.0,298.4914,298.8992,298.2527,298.6406,8454.0
2023-09-08 11:05:00,300.36,300.64,300.0,300.05,7165.0,298.7401,299.0185,298.382,298.4317,7165.0
2023-09-08 11:10:00,300.04,301.24,299.93,301.23,14273.0,298.4218,299.6153,298.3124,299.6054,14273.0
2023-09-08 11:15:00,301.15,301.3,300.89,301.1,8386.0,299.5258,299.675,299.2672,299.4761,8386.0
2023-09-08 11:20:00,301.24,301.65,301.12,301.63,7347.0,299.6153,300.0231,299.496,300.0032,7347.0
2023-09-08 11:25:00,301.63,301.83,301.53,301.79,3470.0,300.0032,300.2021,299.9037,300.1623,3470.0
2023-09-08 11:30:00,301.72,302.16,301.66,301.97,10263.0,300.0927,300.5303,300.033,300.3414,10263.0
2023-09-08 11:35:00,302.16,302.24,301.61,301.61,5862.0,300.5303,300.6099,299.9833,299.9833,5862.0
2023-09-08 11:40:00,301.62,301.77,301.24,301.56,3723.0,299.9933,300.1425,299.6153,299.9336,3723.0
2023-09-08 11:45:00,301.44,301.45,301.17,301.23,2185.0,299.8142,299.8242,299.5457,299.6054,2185.0
2023-09-08 11:50:00,301.23,301.52,301.08,301.26,3100.0,299.6054,299.8938,299.4562,299.6352,3100.0
2023-09-08 11:55:00,301.26,301.31,300.71,300.71,2290.0,299.6352,299.6849,299.0882,299.0882,2290.0
2023-09-08 12:00:00,300.63,300.63,300.11,300.43,2588.0,299.0086,299.0086,298.4914,298.8097,2588.0
2023-09-08 12:05:00,300.47,300.76,300.4,300.47,2068.0,298.8495,299.1379,298.7798,298.8495,2068.0
2023-09-08 12:10:00,300.68,301.08,300.68,301.08,789.0,299.0583,299.4562,299.0583,299.4562,789.0
2023-09-08 12:15:00,301.4,301.57,301.37,301.54,600.0,299.7744,299.9435,299.7446,299.9137,600.0
2023-09-08 12:20:00,301.51,301.51,301.0,301.15,7370.0,299.8839,299.8839,299.3766,299.5258,7370.0
2023-09-08 12:25:00,301.17,301.17,300.61,300.75,5002.0,299.5457,299.5457,298.9887,299.128,5002.0
2023-09-08 12:30:00,300.65,300.7,300.1,300.27,1936.0,299.0285,299.0782,298.4815,298.6505,1936.0
2023-09-08 12:35:00,300.23,300.3,300.04,300.04,1742.0,298.6108,298.6804,298.4218,298.4218,1742.0
2023-09-08 12:40:00,300.01,300.53,300.0,300.3,2000.0,298.3919,298.9091,298.382,298.6804,2000.0
2023-09-08 12:45:00,300.25,300.25,299.35,299.37,5393.0,298.6306,298.6306,297.7355,297.7554,5393.0
2023-09-08 12:50:00,299.18,299.45,298.94,299.21,4872.0,297.5664,297.835,297.3277,297.5963,4872.0
2023-09-08 12:55:00,299.22,299.95,299.22,299.95,2717.0,297.6062,298.3323,297.6062,298.3323,2717.0
2023-09-08 13:00:00,299.5,299.9,299.36,299.8,1806.0,297.8847,298.2825,297.7454,298.1831,1806.0
2023-09-08 13:05:00,299.66,300.03,299.66,299.69,7606.0,298.0438,298.4118,298.0438,298.0737,7606.0
2023-09-08 13:10:00,299.61,299.61,299.2,299.37,3510.0,297.9941,297.9941,297.5863,297.7554,3510.0
2023-09-08 13:15:00,299.31,300.43,299.31,300.39,5952.0,297.6957,298.8097,297.6957,298.7699,5952.0
2023-09-08 13:20:00,300.63,300.67,300.2,300.4,2100.0,299.0086,299.0484,298.5809,298.7798,2100.0
2023-09-08 13:25:00,300.26,300.26,299.9,300.03,600.0,298.6406,298.6406,298.2825,298.4118,600.0
2023-09-08 13:30:00,300.15,300.34,300.02,300.13,1265.0,298.5312,298.7202,298.4019,298.5113,1265.0
2023-09-08 13:35:00,300.1,300.12,299.59,299.8,5264.0,298.4815,298.5013,297.9742,298.1831,5264.0
2023-09-08 13:40:00,299.96,300.1,299.59,300.1,1790.0,298.3422,298.4815,297.9742,298.4815,1790.0
2023-09-08 13:45:00,300.11,300.15,299.94,299.98,1472.0,298.4914,298.5312,298.3223,298.3621,1472.0
2023-09-08 13:50:00,299.9,299.9,299.57,299.6,3135.0,298.2825,298.2825,297.9543,297.9842,3135.0
2023-09-08 13:55:00,299.87,300.04,299.77,300.02,2465.0,298.2527,298.4218,298.1532,298.4019,2465.0
2023-09-08 14:00:00,300.11,300.37,300.06,300.31,3519.0,298.4914,298.75,298.4417,298.6903,3519.0
2023-09-08 14:05:00,300.3,300.31,300.12,300.21,3270.0,298.6804,298.6903,298.5013,298.5909,3270.0
2023-09-08 14:10:00,300.17,300.21,298.88,298.88,6460.0,298.5511,298.5909,297.268,297.268,6460.0
2023-09-08 14:15:00,299.0,299.0,298.38,298.88,3626.0,297.3874,297.3874,296.7707,297.268,3626.0
2023-09-08 14:20:00,298.93,299.27,298.92,298.92,1600.0,297.3178,297.6559,297.3078,297.3078,1600.0
2023-09-08 14:25:00,298.79,298.99,298.56,298.99,2734.0,297.1785,297.3774,296.9498,297.3774,2734.0
2023-09-08 14:30:00,299.02,299.02,298.62,298.77,4278.0,297.4073,297.4073,297.0094,297.1586,4278.0
2023-09-08 14:35:00,298.78,299.13,298.69,298.69,3245.0,297.1686,297.5167,297.0791,297.0791,3245.0
2023-09-08 14:40:00,298.65,299.14,298.65,299.14,3379.0,297.0393,297.5266,297.0393,297.5266,3379.0
2023-09-08 14:45:00,299.13,299.15,298.7,298.72,2882.0,297.5167,297.5366,297.089,297.1089,2882.0
2023-09-08 14:50:00,298.77,298.89,298.41,298.41,2590.0,297.1586,297.278,296.8006,296.8006,2590.0
2023-09-08 14:55:00,298.48,298.5,298.12,298.13,2100.0,296.8702,296.8901,296.5121,296.5221,2100.0
2023-09-08 15:00:00,298.0,298.03,297.59,297.97,4873.0,296.3928,296.4226,295.985,296.3629,4873.0
2023-09-08 15:05:00,297.92,297.98,297.48,297.64,3796.0,296.3132,296.3729,295.8756,296.0347,3796.0
2023-09-08 15:10:00,297.71,298.04,297.57,298.04,4158.0,296.1043,296.4326,295.9651,296.4326,4158.0
2023-09-08 15:15:00,298.03,298.03,297.46,297.46,2970.0,296.4226,296.4226,295.8557,295.8557,2970.0
2023-09-08 15:20:00,297.51,298.16,297.5,298.13,5298.0,295.9054,296.5519,295.8955,296.5221,5298.0
2023-09-08 15:25:00,298.19,298.22,298.01,298.1,1602.0,296.5818,296.6116,296.4027,296.4922,1602.0
2023-09-08 15:30:00,298.0,298.44,298.0,298.35,2300.0,296.3928,296.8304,296.3928,296.7409,2300.0
2023-09-08 15:35:00,298.38,298.41,297.7,297.76,6259.0,296.7707,296.8006,296.0944,296.1541,6259.0
2023-09-08 15:40:00,297.76,297.84,297.54,297.59,3644.0,296.1541,296.2336,295.9353,295.985,3644.0
2023-09-08 15:45:00,297.66,297.73,297.41,297.41,5384.0,296.0546,296.1242,295.806,295.806,5384.0
2023-09-08 15:50:00,297.42,297.58,297.11,297.24,16359.0,295.8159,295.975,295.5076,295.6369,16359.0
2023-09-08 15:55:00,297.42,297.92,296.95,296.95,23609.0,295.8159,296.3132,295.3484,295.3484,23609.0
2023-09-11 09:30:00,301.5,306.3,301.45,306.16,37662.0,299.8739,304.648,299.8242,304.5088,37662.0
2023-09-11 09:35:00,306.25,306.4,304.38,305.15,32610.0,304.5983,304.7475,302.7384,303.5042,32610.0
2023-09-11 09:40:00,305.1,305.62,303.65,303.95,15659.0,303.4545,303.9717,302.0123,302.3107,15659.0
2023-09-11 09:45:00,304.0,304.2,302.97,303.28,10258.0,302.3604,302.5593,301.336,301.6443,10258.0
2023-09-11 09:50:00,303.64,304.89,303.54,304.83,9549.0,302.0024,303.2456,301.9029,303.1859,9549.0
2023-09-11 09:55:00,304.84,305.05,303.54,304.06,16918.0,303.1959,303.4048,301.9029,302.4201,16918.0
2023-09-11 10:00:00,304.11,306.15,304.09,306.15,13459.0,302.4698,304.4988,302.4499,304.4988,13459.0
2023-09-11 10:05:00,305.95,305.95,304.3,304.36,6787.0,304.2999,304.2999,302.6588,302.7185,6787.0
2023-09-11 10:10:00,304.34,304.47,303.03,303.41,15779.0,302.6986,302.8279,301.3957,301.7736,15779.0
2023-09-11 10:15:00,303.31,303.65,303.2,303.42,9363.0,301.6741,302.0123,301.5647,301.7836,9363.0
2023-09-11 10:20:00,303.31,303.54,302.82,303.47,5357.0,301.6741,301.9029,301.1868,301.8333,5357.0
2023-09-11 10:25:00,303.4,305.63,303.4,305.15,19204.0,301.7637,303.9816,301.7637,303.5042,19204.0
2023-09-11 10:30:00,305.23,305.24,303.4,304.02,6703.0,303.5838,303.5937,301.7637,302.3803,6703.0
2023-09-11 10:35:00,304.31,304.31,303.65,303.91,3200.0,302.6688,302.6688,302.0123,302.2709,3200.0
2023-09-11 10:40:00,303.73,304.29,303.71,304.03,7409.0,302.0919,302.6489,302.072,302.3903,7409.0
2023-09-11 10:45:00,304.11,304.2,303.8,303.86,2751.0,302.4698,302.5593,302.1615,302.2212,2751.0
2023-09-11 10:50:00,303.93,304.42,303.7,303.7,5281.0,302.2908,302.7782,302.062,302.062,5281.0
2023-09-11 10:55:00,303.66,304.31,303.32,303.66,3424.0,302.0223,302.6688,301.6841,302.0223,3424.0
2023-09-11 11:00:00,303.44,304.1,303.3,304.1,2700.0,301.8034,302.4599,301.6642,302.4599,2700.0
2023-09-11 11:05:00,304.02,304.22,303.8,303.89,4167.0,302.3803,302.5792,302.1615,302.251,4167.0
2023-09-11 11:10:00,304.0,304.1,303.55,304.04,4578.0,302.3604,302.4599,301.9129,302.4002,4578.0
2023-09-11 11:15:00,304.09,304.85,303.99,304.7,13538.0,302.4499,303.2058,302.3505,303.0566,13538.0
2023-09-11 11:20:00,304.87,305.1,304.57,305.1,7343.0,303.2257,303.4545,302.9273,303.4545,7343.0
2023-09-11 11:25:00,305.08,305.4,305.06,305.07,7780.0,303.4346,303.7529,303.4147,303.4247,7780.0
2023-09-11 11:30:00,305.0,305.02,304.72,304.83,5940.0,303.355,303.3749,303.0765,303.1859,5940.0
2023-09-11 11:35:00,304.79,304.84,304.57,304.64,5706.0,303.1462,303.1959,302.9273,302.997,5706.0
2023-09-11 11:40:00,304.55,304.78,303.83,303.94,7465.0,302.9075,303.1362,302.1913,302.3007,7465.0
2023-09-11 11:45:00,303.77,303.77,303.14,303.25,8741.0,302.1317,302.1317,301.5051,301.6145,8741.0
2023-09-11 11:50:00,303.24,303.44,302.18,302.18,13973.0,301.6045,301.8034,300.5502,300.5502,13973.0
2023-09-11 11:55:00,302.19,302.87,301.35,302.78,9204.0,300.5602,301.2365,299.7247,301.147,9204.0
2023-09-11 12:00:00,302.82,303.24,302.58,303.18,3195.0,301.1868,301.6045,300.9481,301.5448,3195.0
2023-09-11 12:05:00,302.82,302.94,302.68,302.94,3506.0,301.1868,301.3061,301.0475,301.3061,3506.0
2023-09-11 12:10:00,303.01,303.06,302.86,303.06,800.0,301.3758,301.4255,301.2266,301.4255,800.0
2023-09-11 12:15:00,303.2,303.2,302.92,302.92,1400.0,301.5647,301.5647,301.2862,301.2862,1400.0
2023-09-11 12:20:00,303.03,303.03,302.71,302.71,800.0,301.3957,301.3957,301.0774,301.0774,800.0
2023-09-11 12:25:00,302.97,303.83,302.93,303.77,2861.0,301.336,302.1913,301.2962,302.1317,2861.0
2023-09-11 12:30:00,303.97,304.06,303.33,303.4,3162.0,302.3306,302.4201,301.694,301.7637,3162.0
2023-09-11 12:35:00,303.43,303.43,303.05,303.3,1600.0,301.7935,301.7935,301.4155,301.6642,1600.0
2023-09-11 12:40:00,303.52,303.58,303.31,303.58,922.0,301.883,301.9427,301.6741,301.9427,922.0
2023-09-11 12:45:00,303.59,303.71,303.52,303.54,1014.0,301.9526,302.072,301.883,301.9029,1014.0
2023-09-11 12:50:00,303.39,303.39,303.06,303.06,699.0,301.7537,301.7537,301.4255,301.4255,699.0
2023-09-11 12:55:00,303.27,303.42,303.17,303.42,410.0,301.6344,301.7836,301.5349,301.7836,410.0
2023-09-11 13:00:00,303.61,303.72,303.5,303.72,2700.0,301.9725,302.0819,301.8631,302.0819,2700.0
2023-09-11 13:05:00,303.68,303.93,303.55,303.9,1300.0,302.0421,302.2908,301.9129,302.261,1300.0
2023-09-11 13:10:00,304.01,304.01,303.63,303.67,3703.0,302.3704,302.3704,301.9924,302.0322,3703.0
2023-09-11 13:15:00,303.74,304.49,303.74,304.34,2000.0,302.1018,302.8478,302.1018,302.6986,2000.0
2023-09-11 13:20:00,304.5,304.95,304.5,304.69,2866.0,302.8577,303.3053,302.8577,303.0467,2866.0
2023-09-11 13:25:00,304.81,305.04,304.5,304.82,2692.0,303.1661,303.3948,302.8577,303.176,2692.0
2023-09-11 13:30:00,304.94,305.57,304.94,305.49,2989.0,303.2954,303.922,303.2954,303.8424,2989.0
2023-09-11 13:35:00,305.57,305.95,305.54,305.9,3189.0,303.922,304.2999,303.8921,304.2502,3189.0
2023-09-11 13:40:00,305.83,306.64,305.62,306.48,5530.0,304.1806,304.9862,303.9717,304.827,5530.0
2023-09-11 13:45:00,306.44,307.39,306.34,307.22,8775.0,304.7873,305.7321,304.6878,305.5631,8775.0
2023-09-11 13:50:00,307.26,308.04,307.09,307.78,12029.0,305.6028,306.3786,305.4338,306.12,12029.0
2023-09-11 13:55:00,307.94,308.85,307.62,307.78,11151.0,306.2792,307.1843,305.9609,306.12,11151.0
2023-09-11 14:00:00,307.83,308.18,307.24,307.26,3314.0,306.1698,306.5179,305.5829,305.6028,3314.0
2023-09-11 14:05:00,307.18,307.28,306.61,306.81,6948.0,305.5233,305.6227,304.9563,305.1553,6948.0
2023-09-11 14:10:00,306.75,307.57,306.54,307.57,8736.0,305.0956,305.9112,304.8867,305.9112,8736.0
2023-09-11 14:15:00,307.59,307.66,306.8,306.93,4686.0,305.9311,306.0007,305.1453,305.2746,4686.0
2023-09-11 14:20:00,306.84,307.14,306.63,306.95,6924.0,305.1851,305.4835,304.9762,305.2945,6924.0
2023-09-11 14:25:00,307.02,307.61,307.02,307.58,3020.0,305.3641,305.951,305.3641,305.9211,3020.0
2023-09-11 14:30:00,307.6,308.0,307.29,307.69,7451.0,305.941,306.3389,305.6327,306.0305,7451.0
2023-09-11 14:35:00,307.67,307.8,307.13,307.6,6139.0,306.0106,306.1399,305.4735,305.941,6139.0
2023-09-11 14:40:00,307.38,307.49,306.83,306.83,7332.0,305.7222,305.8316,305.1752,305.1752,7332.0
2023-09-11 14:45:00,306.7,307.12,306.63,307.03,4916.0,305.0459,305.4636,304.9762,305.3741,4916.0
2023-09-11 14:50:00,307.05,307.34,307.05,307.34,800.0,305.394,305.6824,305.394,305.6824,800.0
2023-09-11 14:55:00,307.5,307.5,307.04,307.35,2586.0,305.8415,305.8415,305.384,305.6924,2586.0
2023-09-11 15:00:00,307.17,307.17,306.78,306.93,3474.0,305.5133,305.5133,305.1254,305.2746,3474.0
2023-09-11 15:05:00,306.94,307.24,306.7,307.13,3300.0,305.2846,305.5829,305.0459,305.4735,3300.0
2023-09-11 15:10:00,307.22,307.28,306.84,307.03,2218.0,305.5631,305.6227,305.1851,305.3741,2218.0
2023-09-11 15:15:00,307.12,307.17,306.35,306.69,4429.0,305.4636,305.5133,304.6977,305.0359,4429.0
2023-09-11 15:20:00,306.69,307.68,306.69,307.67,4446.0,305.0359,306.0206,305.0359,306.0106,4446.0
2023-09-11 15:25:00,307.62,308.14,307.57,308.05,7610.0,305.9609,306.4781,305.9112,306.3886,7610.0
2023-09-11 15:30:00,308.07,308.2,307.6,308.17,7808.0,306.4085,306.5378,305.941,306.5079,7808.0
2023-09-11 15:35:00,308.12,308.61,308.12,308.49,5048.0,306.4582,306.9456,306.4582,306.8262,5048.0
2023-09-11 15:40:00,308.49,309.01,308.16,308.22,7410.0,306.8262,307.3434,306.498,306.5577,7410.0
2023-09-11 15:45:00,308.16,308.16,307.64,307.86,6830.0,306.498,306.498,305.9808,306.1996,6830.0
2023-09-11 15:50:00,307.68,307.98,306.93,306.93,12973.0,306.0206,306.319,305.2746,305.2746,12973.0
2023-09-11 15:55:00,306.84,307.62,306.84,307.59,9578.0,305.1851,305.9609,305.1851,305.9311,9578.0
2023-09-12 09:30:00,306.58,308.57,306.13,306.49,31961.0,304.9265,306.9058,304.4789,304.837,31961.0
2023-09-12 09:35:00,306.67,307.16,304.92,305.79,11563.0,305.016,305.5034,303.2755,304.1408,11563.0
2023-09-12 09:40:00,305.91,305.91,304.47,305.17,7649.0,304.2601,304.2601,302.8279,303.5241,7649.0
2023-09-12 09:45:00,304.97,305.18,304.25,304.98,16966.0,303.3252,303.5341,302.6091,303.3351,16966.0
2023-09-12 09:50:00,304.53,305.8,304.53,305.34,3600.0,302.8876,304.1507,302.8876,303.6932,3600.0
2023-09-12 09:55:00,305.31,305.57,304.89,305.48,5076.0,303.6634,303.922,303.2456,303.8324,5076.0
2023-09-12 10:00:00,305.38,305.38,304.3,304.78,4182.0,303.733,303.733,302.6588,303.1362,4182.0
2023-09-12 10:05:00,305.1,305.12,304.86,305.02,1763.0,303.4545,303.4744,303.2158,303.3749,1763.0
2023-09-12 10:10:00,304.96,306.09,304.42,305.98,3688.0,303.3152,304.4392,302.7782,304.3297,3688.0
2023-09-12 10:15:00,305.78,305.99,305.36,305.36,2600.0,304.1308,304.3397,303.7131,303.7131,2600.0
2023-09-12 10:20:00,305.49,305.57,304.45,304.51,2122.0,303.8424,303.922,302.808,302.8677,2122.0
2023-09-12 10:25:00,304.4,304.4,302.52,303.01,14949.0,302.7583,302.7583,300.8884,301.3758,14949.0
2023-09-12 10:30:00,303.0,304.07,302.63,304.03,7963.0,301.3658,302.43,300.9978,302.3903,7963.0
2023-09-12 10:35:00,303.94,304.53,303.6,303.86,8366.0,302.3007,302.8876,301.9626,302.2212,8366.0
2023-09-12 10:40:00,303.9,303.9,303.32,303.76,3866.0,302.261,302.261,301.6841,302.1217,3866.0
2023-09-12 10:45:00,303.71,303.83,303.47,303.53,4300.0,302.072,302.1913,301.8333,301.893,4300.0
2023-09-12 10:50:00,303.52,303.52,302.82,302.82,4268.0,301.883,301.883,301.1868,301.1868,4268.0
2023-09-12 10:55:00,303.28,303.28,303.02,303.1,6208.0,301.6443,301.6443,301.3857,301.4653,6208.0
2023-09-12 11:00:00,303.28,303.7,303.28,303.42,3527.0,301.6443,302.062,301.6443,301.7836,3527.0
2023-09-12 11:05:00,303.27,303.42,302.2,302.4,5922.0,301.6344,301.7836,300.5701,300.7691,5922.0
2023-09-12 11:10:00,302.13,302.16,301.89,301.89,9810.0,300.5005,300.5303,300.2618,300.2618,9810.0
2023-09-12 11:15:00,302.0,302.0,301.25,301.32,4120.0,300.3712,300.3712,299.6253,299.6949,4120.0
2023-09-12 11:20:00,301.38,301.75,301.34,301.64,2321.0,299.7546,300.1226,299.7148,300.0132,2321.0
2023-09-12 11:25:00,301.44,301.65,301.37,301.64,1300.0,299.8142,300.0231,299.7446,300.0132,1300.0
2023-09-12 11:30:00,301.79,302.52,301.79,302.41,4400.0,300.1623,300.8884,300.1623,300.779,4400.0
2023-09-12 11:35:00,302.57,302.72,302.48,302.63,1100.0,300.9381,301.0873,300.8486,300.9978,1100.0
2023-09-12 11:40:00,302.71,302.85,302.54,302.55,1950.0,301.0774,301.2166,300.9083,300.9182,1950.0
2023-09-12 11:45:00,302.56,302.76,302.43,302.62,2352.0,300.9282,301.1271,300.7989,300.9879,2352.0
2023-09-12 11:50:00,302.65,302.79,302.51,302.62,1725.0,301.0177,301.1569,300.8785,300.9879,1725.0
2023-09-12 11:55:00,302.54,302.78,302.4,302.64,3651.0,300.9083,301.147,300.7691,301.0078,3651.0
2023-09-12 12:00:00,302.66,303.28,302.66,303.18,2760.0,301.0277,301.6443,301.0277,301.5448,2760.0
2023-09-12 12:05:00,303.23,303.23,302.82,302.93,1056.0,301.5946,301.5946,301.1868,301.2962,1056.0
2023-09-12 12:10:00,302.85,303.13,302.85,303.13,1800.0,301.2166,301.4951,301.2166,301.4951,1800.0
2023-09-12 12:15:00,302.85,302.9,302.83,302.86,800.0,301.2166,301.2664,301.1967,301.2266,800.0
2023-09-12 12:20:00,302.86,302.88,302.5,302.75,1729.0,301.2266,301.2465,300.8685,301.1172,1729.0
2023-09-12 12:25:00,302.79,302.96,302.68,302.77,1400.0,301.1569,301.326,301.0475,301.1371,1400.0
2023-09-12 12:30:00,302.64,302.66,302.4,302.43,7790.0,301.0078,301.0277,300.7691,300.7989,7790.0
2023-09-12 12:35:00,302.41,302.55,302.32,302.43,1100.0,300.779,300.9182,300.6895,300.7989,1100.0
2023-09-12 12:40:00,302.46,302.97,302.46,302.97,856.0,300.8287,301.336,300.8287,301.336,856.0
2023-09-12 12:45:00,302.89,303.07,302.85,302.85,900.0,301.2564,301.4354,301.2166,301.2166,900.0
2023-09-12 12:50:00,302.91,303.0,302.62,302.62,7300.0,301.2763,301.3658,300.9879,300.9879,7300.0
2023-09-12 12:55:00,302.64,302.67,302.35,302.37,900.0,301.0078,301.0376,300.7193,300.7392,900.0
2023-09-12 13:00:00,302.46,302.8,302.36,302.72,1100.0,300.8287,301.1669,300.7293,301.0873,1100.0
2023-09-12 13:05:00,302.77,302.78,302.4,302.4,1164.0,301.1371,301.147,300.7691,300.7691,1164.0
2023-09-12 13:10:00,302.42,302.48,302.31,302.35,1100.0,300.7889,300.8486,300.6795,300.7193,1100.0
2023-09-12 13:15:00,302.27,302.47,302.27,302.36,737.0,300.6398,300.8387,300.6398,300.7293,737.0
2023-09-12 13:20:00,302.54,303.58,302.54,303.41,6589.0,300.9083,301.9427,300.9083,301.7736,6589.0
2023-09-12 13:25:00,303.31,303.36,303.18,303.18,1855.0,301.6741,301.7239,301.5448,301.5448,1855.0
2023-09-12 13:30:00,303.43,303.5,303.39,303.39,2291.0,301.7935,301.8631,301.7537,301.7537,2291.0
2023-09-12 13:35:00,303.34,303.41,303.18,303.28,1194.0,301.704,301.7736,301.5448,301.6443,1194.0
2023-09-12 13:40:00,303.08,303.08,302.8,302.85,1300.0,301.4454,301.4454,301.1669,301.2166,1300.0
2023-09-12 13:45:00,302.13,302.18,301.59,301.94,1500.0,300.5005,300.5502,299.9634,300.3115,1500.0
2023-09-12 13:50:00,301.99,302.19,301.79,301.88,4136.0,300.3613,300.5602,300.1623,300.2519,4136.0
2023-09-12 13:55:00,301.9,301.95,301.62,301.76,2225.0,300.2717,300.3215,299.9933,300.1325,2225.0
2023-09-12 14:00:00,301.55,301.62,301.4,301.43,1213.0,299.9236,299.9933,299.7744,299.8043,1213.0
2023-09-12 14:05:00,301.55,301.65,301.4,301.64,1885.0,299.9236,300.0231,299.7744,300.0132,1885.0
2023-09-12 14:10:00,301.65,301.88,301.62,301.62,2759.0,300.0231,300.2519,299.9933,299.9933,2759.0
2023-09-12 14:15:00,301.62,302.17,301.6,302.07,7626.0,299.9933,300.5403,299.9734,300.4408,7626.0
2023-09-12 14:20:00,301.79,302.05,301.76,301.95,3400.0,300.1623,300.4209,300.1325,300.3215,3400.0
2023-09-12 14:25:00,301.82,301.91,301.71,301.75,1700.0,300.1922,300.2817,300.0828,300.1226,1700.0
2023-09-12 14:30:00,301.6,302.06,301.59,302.06,1776.0,299.9734,300.4309,299.9634,300.4309,1776.0
2023-09-12 14:35:00,302.01,302.09,301.83,301.86,6595.0,300.3812,300.4607,300.2021,300.232,6595.0
2023-09-12 14:40:00,302.03,302.03,301.8,301.84,1983.0,300.401,300.401,300.1723,300.2121,1983.0
2023-09-12 14:45:00,301.84,301.97,301.63,301.63,2616.0,300.2121,300.3414,300.0032,300.0032,2616.0
2023-09-12 14:50:00,301.61,301.64,300.85,300.85,10785.0,299.9833,300.0132,299.2274,299.2274,10785.0
2023-09-12 14:55:00,300.83,300.89,300.61,300.82,2700.0,299.2075,299.2672,298.9887,299.1976,2700.0
2023-09-12 15:00:00,300.56,300.81,300.41,300.41,2400.0,298.939,299.1876,298.7898,298.7898,2400.0
2023-09-12 15:05:00,300.36,300.52,300.26,300.44,12384.0,298.7401,298.8992,298.6406,298.8196,12384.0
2023-09-12 15:10:00,300.43,300.69,300.43,300.51,1629.0,298.8097,299.0683,298.8097,298.8892,1629.0
2023-09-12 15:15:00,300.4,300.79,300.36,300.72,1797.0,298.7798,299.1677,298.7401,299.0981,1797.0
2023-09-12 15:20:00,300.87,301.39,300.87,301.39,3297.0,299.2473,299.7645,299.2473,299.7645,3297.0
2023-09-12 15:25:00,301.2,301.38,301.18,301.23,1920.0,299.5755,299.7546,299.5556,299.6054,1920.0
2023-09-12 15:30:00,301.23,301.51,301.08,301.5,3396.0,299.6054,299.8839,299.4562,299.8739,3396.0
2023-09-12 15:35:00,301.54,301.79,301.4,301.54,5259.0,299.9137,300.1623,299.7744,299.9137,5259.0
2023-09-12 15:40:00,301.54,302.06,301.54,302.03,9549.0,299.9137,300.4309,299.9137,300.401,9549.0
2023-09-12 15:45:00,302.03,302.2,301.86,302.2,11384.0,300.401,300.5701,300.232,300.5701,11384.0
2023-09-12 15:50:00,302.16,302.33,301.92,302.06,26343.0,300.5303,300.6994,300.2916,300.4309,26343.0
2023-09-12 15:55:00,302.06,302.06,301.56,301.71,38171.0,300.4309,300.4309,299.9336,300.0828,38171.0
2023-09-13 09:30:00,302.18,304.29,302.11,303.88,18431.0,300.5502,302.6489,300.4806,302.2411,18431.0
2023-09-13 09:35:00,304.38,306.5,304.0,305.78,26725.0,302.7384,304.8469,302.3604,304.1308,26725.0
2023-09-13 09:40:00,305.61,306.86,305.01,305.56,13271.0,303.9617,305.205,303.365,303.912,13271.0
2023-09-13 09:45:00,305.68,306.29,305.26,305.91,11331.0,304.0314,304.6381,303.6136,304.2601,11331.0
2023-09-13 09:50:00,305.95,305.97,304.6,304.6,11469.0,304.2999,304.3198,302.9572,302.9572,11469.0
2023-09-13 09:55:00,304.5,304.89,304.1,304.52,6238.0,302.8577,303.2456,302.4599,302.8776,6238.0
2023-09-13 10:00:00,304.45,304.63,302.98,303.01,5530.0,302.808,302.987,301.3459,301.3758,5530.0
2023-09-13 10:05:00,302.45,302.69,302.07,302.44,5867.0,300.8188,301.0575,300.4408,300.8088,5867.0
2023-09-13 10:10:00,302.39,302.55,301.39,301.6,3613.0,300.7591,300.9182,299.7645,299.9734,3613.0
2023-09-13 10:15:00,301.64,302.2,301.38,302.2,4371.0,300.0132,300.5701,299.7546,300.5701,4371.0
2023-09-13 10:20:00,302.4,303.28,302.15,303.2,9938.0,300.7691,301.6443,300.5204,301.5647,9938.0
2023-09-13 10:25:00,303.19,303.87,303.19,303.49,4992.0,301.5548,302.2311,301.5548,301.8532,4992.0
2023-09-13 10:30:00,303.52,304.19,303.45,303.79,3676.0,301.883,302.5494,301.8134,302.1516,3676.0
2023-09-13 10:35:00,303.78,304.56,303.6,304.48,2319.0,302.1416,302.9174,301.9626,302.8378,2319.0
2023-09-13 10:40:00,304.74,305.12,304.63,304.63,4575.0,303.0964,303.4744,302.987,302.987,4575.0
2023-09-13 10:45:00,304.88,304.89,304.37,304.63,5264.0,303.2357,303.2456,302.7284,302.987,5264.0
2023-09-13 10:50:00,304.73,305.04,304.69,304.97,4665.0,303.0865,303.3948,303.0467,303.3252,4665.0
2023-09-13 10:55:00,305.24,305.24,304.91,304.92,4434.0,303.5937,303.5937,303.2655,303.2755,4434.0
2023-09-13 11:00:00,305.26,305.43,304.87,305.14,3902.0,303.6136,303.7827,303.2257,303.4943,3902.0
2023-09-13 11:05:00,305.32,305.74,305.14,305.71,5079.0,303.6733,304.091,303.4943,304.0612,5079.0
2023-09-13 11:10:00,305.73,306.04,305.37,305.53,2760.0,304.0811,304.3894,303.723,303.8822,2760.0
2023-09-13 11:15:00,305.45,305.54,305.12,305.13,1301.0,303.8026,303.8921,303.4744,303.4843,1301.0
2023-09-13 11:20:00,304.98,305.78,304.98,305.63,2500.0,303.3351,304.1308,303.3351,303.9816,2500.0
2023-09-13 11:25:00,305.63,305.63,305.23,305.57,1585.0,303.9816,303.9816,303.5838,303.922,1585.0
2023-09-13 11:30:00,305.56,305.69,305.24,305.26,1800.0,303.912,304.0413,303.5937,303.6136,1800.0
2023-09-13 11:35:00,305.11,305.31,304.69,305.03,1729.0,303.4644,303.6634,303.0467,303.3849,1729.0
2023-09-13 11:40:00,305.06,305.17,304.86,305.1,2909.0,303.4147,303.5241,303.2158,303.4545,2909.0
2023-09-13 11:45:00,305.11,305.15,304.86,305.01,1299.0,303.4644,303.5042,303.2158,303.365,1299.0
2023-09-13 11:50:00,304.96,305.07,304.01,304.67,6581.0,303.3152,303.4247,302.3704,303.0268,6581.0
2023-09-13 11:55:00,304.7,305.38,304.7,305.3,3137.0,303.0566,303.733,303.0566,303.6534,3137.0
2023-09-13 12:00:00,305.04,305.15,304.82,305.05,1209.0,303.3948,303.5042,303.176,303.4048,1209.0
2023-09-13 12:05:00,304.98,305.13,304.9,305.06,1900.0,303.3351,303.4843,303.2556,303.4147,1900.0
2023-09-13 12:10:00,305.05,305.05,304.6,304.78,2408.0,303.4048,303.4048,302.9572,303.1362,2408.0
2023-09-13 12:15:00,304.82,305.27,304.82,305.17,2812.0,303.176,303.6236,303.176,303.5241,2812.0
2023-09-13 12:20:00,305.29,305.98,305.25,305.97,4000.0,303.6435,304.3297,303.6037,304.3198,4000.0
2023-09-13 12:25:00,305.92,306.25,305.92,306.03,3620.0,304.2701,304.5983,304.2701,304.3795,3620.0
2023-09-13 12:30:00,306.19,306.22,305.16,305.6,3025.0,304.5386,304.5685,303.5142,303.9518,3025.0
2023-09-13 12:35:00,305.65,305.72,305.23,305.23,1797.0,304.0015,304.0711,303.5838,303.5838,1797.0
2023-09-13 12:40:00,305.35,305.4,305.15,305.23,1563.0,303.7031,303.7529,303.5042,303.5838,1563.0
2023-09-13 12:45:00,305.07,305.4,304.97,305.22,2909.0,303.4247,303.7529,303.3252,303.5738,2909.0
2023-09-13 12:50:00,305.22,305.35,305.0,305.28,1930.0,303.5738,303.7031,303.355,303.6335,1930.0
2023-09-13 12:55:00,305.58,305.73,305.36,305.55,1557.0,303.9319,304.0811,303.7131,303.9021,1557.0
2023-09-13 13:00:00,305.39,305.74,305.39,305.61,1100.0,303.7429,304.091,303.7429,303.9617,1100.0
2023-09-13 13:05:00,305.64,306.0,305.35,305.86,3239.0,303.9916,304.3496,303.7031,304.2104,3239.0
2023-09-13 13:10:00,306.06,306.12,305.97,306.03,1494.0,304.4093,304.469,304.3198,304.3795,1494.0
2023-09-13 13:15:00,306.16,306.72,305.9,305.9,5699.0,304.5088,305.0658,304.2502,304.2502,5699.0
2023-09-13 13:20:00,306.0,306.19,305.94,306.17,1365.0,304.3496,304.5386,304.29,304.5187,1365.0
2023-09-13 13:25:00,306.19,306.31,305.96,305.96,7045.0,304.5386,304.658,304.3099,304.3099,7045.0
2023-09-13 13:30:00,305.99,306.32,305.69,306.32,1096.0,304.3397,304.6679,304.0413,304.6679,1096.0
2023-09-13 13:35:00,306.42,307.01,306.38,306.86,3533.0,304.7674,305.3542,304.7276,305.205,3533.0
2023-09-13 13:40:00,306.86,306.96,306.3,306.31,1900.0,305.205,305.3045,304.648,304.658,1900.0
2023-09-13 13:45:00,306.57,306.63,306.33,306.33,4216.0,304.9166,304.9762,304.6779,304.6779,4216.0
2023-09-13 13:50:00,306.17,306.33,306.0,306.0,500.0,304.5187,304.6779,304.3496,304.3496,500.0
2023-09-13 13:55:00,305.92,306.09,305.92,305.98,4150.0,304.2701,304.4392,304.2701,304.3297,4150.0
2023-09-13 14:00:00,306.03,306.15,305.82,305.82,3200.0,304.3795,304.4988,304.1706,304.1706,3200.0
2023-09-13 14:05:00,305.73,305.76,305.63,305.71,1100.0,304.0811,304.1109,303.9816,304.0612,1100.0
2023-09-13 14:10:00,305.58,305.91,305.58,305.91,600.0,303.9319,304.2601,303.9319,304.2601,600.0
2023-09-13 14:15:00,305.51,305.56,305.34,305.4,800.0,303.8623,303.912,303.6932,303.7529,800.0
2023-09-13 14:20:00,305.4,305.68,305.27,305.68,7785.0,303.7529,304.0314,303.6236,304.0314,7785.0
2023-09-13 14:25:00,305.73,305.86,305.73,305.81,500.0,304.0811,304.2104,304.0811,304.1607,500.0
2023-09-13 14:30:00,305.74,305.74,305.09,305.53,2617.0,304.091,304.091,303.4445,303.8822,2617.0
2023-09-13 14:35:00,305.56,305.75,305.46,305.75,1100.0,303.912,304.101,303.8125,304.101,1100.0
2023-09-13 14:40:00,305.69,306.0,305.43,305.43,4467.0,304.0413,304.3496,303.7827,303.7827,4467.0
2023-09-13 14:45:00,305.44,305.58,305.28,305.28,3707.0,303.7927,303.9319,303.6335,303.6335,3707.0
2023-09-13 14:50:00,305.18,305.18,304.39,304.44,6486.0,303.5341,303.5341,302.7483,302.7981,6486.0
2023-09-13 14:55:00,304.33,305.2,304.2,305.13,3349.0,302.6886,303.554,302.5593,303.4843,3349.0
2023-09-13 15:00:00,305.26,305.26,304.96,304.98,2205.0,303.6136,303.6136,303.3152,303.3351,2205.0
2023-09-13 15:05:00,304.88,305.03,304.4,304.43,4214.0,303.2357,303.3849,302.7583,302.7881,4214.0
2023-09-13 15:10:00,304.39,304.47,303.84,303.84,9488.0,302.7483,302.8279,302.2013,302.2013,9488.0
2023-09-13 15:15:00,303.85,304.31,303.85,304.24,13974.0,302.2112,302.6688,302.2112,302.5991,13974.0
2023-09-13 15:20:00,304.25,304.71,304.24,304.71,3002.0,302.6091,303.0666,302.5991,303.0666,3002.0
2023-09-13 15:25:00,304.69,305.06,304.66,305.06,2724.0,303.0467,303.4147,303.0169,303.4147,2724.0
2023-09-13 15:30:00,305.1,305.46,305.07,305.35,6815.0,303.4545,303.8125,303.4247,303.7031,6815.0
2023-09-13 15:35:00,305.38,305.38,304.94,305.14,1787.0,303.733,303.733,303.2954,303.4943,1787.0
2023-09-13 15:40:00,305.19,305.36,305.09,305.11,3721.0,303.544,303.7131,303.4445,303.4644,3721.0
2023-09-13 15:45:00,305.05,305.05,304.34,304.34,6939.0,303.4048,303.4048,302.6986,302.6986,6939.0
2023-09-13 15:50:00,304.34,304.56,303.96,304.56,8617.0,302.6986,302.9174,302.3206,302.9174,8617.0
2023-09-13 15:55:00,304.47,305.15,304.41,304.95,6609.0,302.8279,303.5042,302.7682,303.3053,6609.0
2023-09-14 09:30:00,306.78,308.41,306.0,308.32,16251.0,305.1254,306.7466,304.3496,306.6571,16251.0
2023-09-14 09:35:00,307.51,308.3,306.8,306.92,15872.0,305.8515,306.6372,305.1453,305.2647,15872.0
2023-09-14 09:40:00,306.97,308.1,306.93,307.79,10429.0,305.3144,306.4383,305.2746,306.13,10429.0
2023-09-14 09:45:00,307.59,307.88,307.33,307.53,3884.0,305.9311,306.2195,305.6725,305.8714,3884.0
2023-09-14 09:50:00,307.3,307.3,306.28,306.58,6318.0,305.6426,305.6426,304.6281,304.9265,6318.0
2023-09-14 09:55:00,306.65,307.13,305.94,307.06,18177.0,304.9961,305.4735,304.29,305.4039,18177.0
2023-09-14 10:00:00,307.15,307.2,306.3,306.45,10256.0,305.4934,305.5432,304.648,304.7972,10256.0
2023-09-14 10:05:00,306.43,306.77,305.98,305.98,3465.0,304.7773,305.1155,304.3297,304.3297,3465.0
2023-09-14 10:10:00,305.9,306.39,305.5,305.91,8277.0,304.2502,304.7375,303.8523,304.2601,8277.0
2023-09-14 10:15:00,306.09,306.35,305.08,305.25,4625.0,304.4392,304.6977,303.4346,303.6037,4625.0
2023-09-14 10:20:00,305.28,306.42,305.2,306.3,4996.0,303.6335,304.7674,303.554,304.648,4996.0
2023-09-14 10:25:00,306.33,307.2,306.33,307.17,6629.0,304.6779,305.5432,304.6779,305.5133,6629.0
2023-09-14 10:30:00,307.2,307.8,307.2,307.3,10630.0,305.5432,306.1399,305.5432,305.6426,10630.0
2023-09-14 10:35:00,307.3,308.26,307.22,308.17,10488.0,305.6426,306.5974,305.5631,306.5079,10488.0
2023-09-14 10:40:00,308.15,308.82,308.01,308.82,18501.0,306.488,307.1544,306.3488,307.1544,18501.0
2023-09-14 10:45:00,308.87,309.15,308.72,308.92,10894.0,307.2042,307.4826,307.055,307.2539,10894.0
2023-09-14 10:50:00,308.83,309.64,308.76,309.6,34955.0,307.1644,307.97,307.0948,307.9302,34955.0
2023-09-14 10:55:00,309.56,309.84,309.34,309.34,7445.0,307.8904,308.1689,307.6716,307.6716,7445.0
2023-09-14 11:00:00,309.35,309.48,309.03,309.25,4241.0,307.6816,307.8109,307.3633,307.5821,4241.0
2023-09-14 11:05:00,309.3,310.66,309.29,310.58,17023.0,307.6318,308.9845,307.6219,308.9049,17023.0
2023-09-14 11:10:00,310.52,310.7,310.2,310.55,4090.0,308.8453,309.0243,308.527,308.8751,4090.0
2023-09-14 11:15:00,310.69,311.13,310.29,311.09,6454.0,309.0143,309.452,308.6165,309.4122,6454.0
2023-09-14 11:20:00,310.97,311.32,310.72,311.11,4523.0,309.2928,309.6409,309.0442,309.4321,4523.0
2023-09-14 11:25:00,310.98,311.23,310.58,310.58,8532.0,309.3028,309.5514,308.9049,308.9049,8532.0
2023-09-14 11:30:00,310.69,311.04,310.51,310.89,4860.0,309.0143,309.3625,308.8353,309.2133,4860.0
2023-09-14 11:35:00,310.99,311.41,310.62,310.64,8317.0,309.3127,309.7305,308.9447,308.9646,8317.0
2023-09-14 11:40:00,310.68,310.68,309.5,309.51,5248.0,309.0044,309.0044,307.8308,307.8407,5248.0
2023-09-14 11:45:00,309.96,310.18,309.8,310.18,1517.0,308.2883,308.5071,308.1291,308.5071,1517.0
2023-09-14 11:50:00,310.1,310.83,310.1,310.83,8896.0,308.4275,309.1536,308.4275,309.1536,8896.0
2023-09-14 11:55:00,310.72,311.01,310.66,310.74,10527.0,309.0442,309.3326,308.9845,309.0641,10527.0
2023-09-14 12:00:00,310.66,310.7,310.12,310.24,4170.0,308.9845,309.0243,308.4474,308.5668,4170.0
2023-09-14 12:05:00,310.44,310.64,309.75,309.75,5417.0,308.7657,308.9646,308.0794,308.0794,5417.0
2023-09-14 12:10:00,309.79,309.88,309.48,309.74,2347.0,308.1192,308.2087,307.8109,308.0695,2347.0
2023-09-14 12:15:00,310.04,310.51,309.87,309.87,1100.0,308.3678,308.8353,308.1988,308.1988,1100.0
2023-09-14 12:20:00,309.93,309.94,309.3,309.3,3603.0,308.2584,308.2684,307.6318,307.6318,3603.0
2023-09-14 12:25:00,309.26,309.49,309.26,309.38,996.0,307.5921,307.8208,307.5921,307.7114,996.0
2023-09-14 12:30:00,309.36,309.84,309.36,309.64,2500.0,307.6915,308.1689,307.6915,307.97,2500.0
2023-09-14 12:35:00,309.7,309.75,309.14,309.44,2245.0,308.0297,308.0794,307.4727,307.7711,2245.0
2023-09-14 12:40:00,309.5,309.82,309.5,309.72,1400.0,307.8308,308.149,307.8308,308.0496,1400.0
2023-09-14 12:45:00,309.61,309.94,309.61,309.94,2255.0,307.9402,308.2684,307.9402,308.2684,2255.0
2023-09-14 12:50:00,310.05,310.44,310.05,310.28,2483.0,308.3778,308.7657,308.3778,308.6066,2483.0
2023-09-14 12:55:00,310.5,310.67,310.35,310.54,2567.0,308.8254,308.9944,308.6762,308.8652,2567.0
2023-09-14 13:00:00,310.45,310.45,310.0,310.08,1614.0,308.7756,308.7756,308.3281,308.4076,1614.0
2023-09-14 13:05:00,310.0,310.44,310.0,310.36,1800.0,308.3281,308.7657,308.3281,308.6861,1800.0
2023-09-14 13:10:00,310.33,310.53,310.27,310.52,3675.0,308.6563,308.8552,308.5966,308.8453,3675.0
2023-09-14 13:15:00,310.55,310.55,310.03,310.03,5524.0,308.8751,308.8751,308.3579,308.3579,5524.0
2023-09-14 13:20:00,310.19,310.55,310.19,310.33,1215.0,308.517,308.8751,308.517,308.6563,1215.0
2023-09-14 13:25:00,310.16,310.32,310.13,310.32,800.0,308.4872,308.6463,308.4574,308.6463,800.0
2023-09-14 13:30:00,310.57,310.91,310.55,310.75,1165.0,308.895,309.2332,308.8751,309.074,1165.0
2023-09-14 13:35:00,311.0,311.41,310.85,311.41,7800.0,309.3227,309.7305,309.1735,309.7305,7800.0
2023-09-14 13:40:00,311.39,311.4,311.06,311.06,4600.0,309.7106,309.7205,309.3823,309.3823,4600.0
2023-09-14 13:45:00,311.41,311.41,311.03,311.03,1912.0,309.7305,309.7305,309.3525,309.3525,1912.0
2023-09-14 13:50:00,311.18,311.29,310.67,310.82,2200.0,309.5017,309.6111,308.9944,309.1436,2200.0
2023-09-14 13:55:00,310.58,310.71,310.46,310.55,1425.0,308.9049,309.0342,308.7856,308.8751,1425.0
2023-09-14 14:00:00,310.37,310.6,310.33,310.43,1200.0,308.6961,308.9248,308.6563,308.7557,1200.0
2023-09-14 14:05:00,310.41,310.48,310.37,310.37,1072.0,308.7359,308.8055,308.6961,308.6961,1072.0
2023-09-14 14:10:00,310.41,310.49,310.22,310.46,2557.0,308.7359,308.8154,308.5469,308.7856,2557.0
2023-09-14 14:15:00,310.4,310.4,310.13,310.24,3656.0,308.7259,308.7259,308.4574,308.5668,3656.0
2023-09-14 14:20:00,310.34,311.18,310.34,310.88,4853.0,308.6662,309.5017,308.6662,309.2033,4853.0
2023-09-14 14:25:00,310.48,310.55,310.18,310.18,3075.0,308.8055,308.8751,308.5071,308.5071,3075.0
2023-09-14 14:30:00,310.14,310.56,309.85,310.56,3205.0,308.4673,308.885,308.1789,308.885,3205.0
2023-09-14 14:35:00,310.77,310.86,310.65,310.65,2479.0,309.0939,309.1834,308.9746,308.9746,2479.0
2023-09-14 14:40:00,310.66,311.0,310.54,310.9,1975.0,308.9845,309.3227,308.8652,309.2232,1975.0
2023-09-14 14:45:00,311.05,311.1,310.72,311.05,2000.0,309.3724,309.4221,309.0442,309.3724,2000.0
2023-09-14 14:50:00,311.05,311.17,310.91,311.05,3036.0,309.3724,309.4918,309.2332,309.3724,3036.0
2023-09-14 14:55:00,311.07,311.07,310.67,310.98,3187.0,309.3923,309.3923,308.9944,309.3028,3187.0
2023-09-14 15:00:00,311.0,311.53,311.0,311.42,5614.0,309.3227,309.8498,309.3227,309.7404,5614.0
2023-09-14 15:05:00,311.4,311.65,311.4,311.65,4851.0,309.7205,309.9692,309.7205,309.9692,4851.0
2023-09-14 15:10:00,311.71,312.36,311.54,312.15,10958.0,310.0288,310.6753,309.8598,310.4665,10958.0
2023-09-14 15:15:00,312.1,312.1,311.76,312.0,7398.0,310.4167,310.4167,310.0786,310.3173,7398.0
2023-09-14 15:20:00,312.16,312.87,312.03,312.58,14658.0,310.4764,311.1826,310.3471,310.8941,14658.0
2023-09-14 15:25:00,312.5,312.62,311.35,311.35,10569.0,310.8146,310.9339,309.6708,309.6708,10569.0
2023-09-14 15:30:00,311.24,311.38,310.96,311.28,8825.0,309.5614,309.7006,309.2829,309.6012,8825.0
2023-09-14 15:35:00,311.27,311.62,311.02,311.27,8633.0,309.5912,309.9393,309.3426,309.5912,8633.0
2023-09-14 15:40:00,311.16,311.32,311.11,311.3,6076.0,309.4818,309.6409,309.4321,309.6211,6076.0
2023-09-14 15:45:00,311.21,311.39,310.94,311.09,10262.0,309.5315,309.7106,309.263,309.4122,10262.0
2023-09-14 15:50:00,311.2,311.41,310.78,310.91,21794.0,309.5216,309.7305,309.1039,309.2332,21794.0
2023-09-14 15:55:00,311.09,312.03,311.09,311.73,22399.0,309.4122,310.3471,309.4122,310.0487,22399.0
2023-09-15 09:30:00,311.38,311.94,308.75,308.85,10905.0,309.7006,310.2576,307.0848,307.1843,10905.0
2023-09-15 09:35:00,308.76,309.23,307.75,307.77,18910.0,307.0948,307.5622,306.0902,306.1101,18910.0
2023-09-15 09:40:00,307.91,308.04,306.7,307.06,17670.0,306.2493,306.3786,305.0459,305.4039,17670.0
2023-09-15 09:45:00,307.05,307.05,305.62,305.94,13469.0,305.394,305.394,303.9717,304.29,13469.0
2023-09-15 09:50:00,306.01,306.44,305.34,306.37,16637.0,304.3596,304.7873,303.6932,304.7176,16637.0
2023-09-15 09:55:00,306.5,306.57,305.41,306.21,7617.0,304.8469,304.9166,303.7628,304.5585,7617.0
2023-09-15 10:00:00,306.35,306.58,304.99,305.28,15433.0,304.6977,304.9265,303.3451,303.6335,15433.0
2023-09-15 10:05:00,305.33,305.69,304.8,304.98,15587.0,303.6833,304.0413,303.1561,303.3351,15587.0
2023-09-15 10:10:00,304.95,305.47,304.78,305.15,8343.0,303.3053,303.8225,303.1362,303.5042,8343.0
2023-09-15 10:15:00,305.25,306.0,305.09,305.47,8448.0,303.6037,304.3496,303.4445,303.8225,8448.0
2023-09-15 10:20:00,305.49,306.33,305.49,306.06,12273.0,303.8424,304.6779,303.8424,304.4093,12273.0
2023-09-15 10:25:00,306.03,306.33,305.35,305.85,5608.0,304.3795,304.6779,303.7031,304.2004,5608.0
2023-09-15 10:30:00,305.83,306.25,305.82,306.0,5597.0,304.1806,304.5983,304.1706,304.3496,5597.0
2023-09-15 10:35:00,306.04,306.13,305.75,305.75,6481.0,304.3894,304.4789,304.101,304.101,6481.0
2023-09-15 10:40:00,305.77,305.77,305.0,305.02,10852.0,304.1209,304.1209,303.355,303.3749,10852.0
2023-09-15 10:45:00,305.01,305.37,304.72,304.75,9448.0,303.365,303.723,303.0765,303.1064,9448.0
2023-09-15 10:50:00,304.8,304.86,303.61,303.79,14390.0,303.1561,303.2158,301.9725,302.1516,14390.0
2023-09-15 10:55:00,303.83,304.16,303.59,303.59,8985.0,302.1913,302.5196,301.9526,301.9526,8985.0
2023-09-15 11:00:00,303.59,303.7,303.25,303.53,8622.0,301.9526,302.062,301.6145,301.893,8622.0
2023-09-15 11:05:00,303.49,304.37,303.49,304.35,7625.0,301.8532,302.7284,301.8532,302.7085,7625.0
2023-09-15 11:10:00,304.26,304.75,304.25,304.28,7831.0,302.619,303.1064,302.6091,302.6389,7831.0
2023-09-15 11:15:00,304.25,304.46,303.89,303.89,6623.0,302.6091,302.8179,302.251,302.251,6623.0
2023-09-15 11:20:00,303.77,303.77,303.0,303.34,13757.0,302.1317,302.1317,301.3658,301.704,13757.0
2023-09-15 11:25:00,303.39,303.95,303.23,303.63,7390.0,301.7537,302.3107,301.5946,301.9924,7390.0
2023-09-15 11:30:00,303.58,304.39,303.58,303.78,8356.0,301.9427,302.7483,301.9427,302.1416,8356.0
2023-09-15 11:35:00,303.78,303.86,303.36,303.37,5285.0,302.1416,302.2212,301.7239,301.7338,5285.0
2023-09-15 11:40:00,303.43,304.06,303.4,303.94,7110.0,301.7935,302.4201,301.7637,302.3007,7110.0
2023-09-15 11:45:00,303.93,304.94,303.58,304.73,13248.0,302.2908,303.2954,301.9427,303.0865,13248.0
2023-09-15 11:50:00,304.78,304.85,304.25,304.25,5700.0,303.1362,303.2058,302.6091,302.6091,5700.0
2023-09-15 11:55:00,304.25,304.51,303.5,303.82,13164.0,302.6091,302.8677,301.8631,302.1814,13164.0
2023-09-15 12:00:00,303.92,304.42,303.92,304.28,8054.0,302.2809,302.7782,302.2809,302.6389,8054.0
2023-09-15 12:05:00,304.4,304.93,304.3,304.61,7863.0,302.7583,303.2854,302.6588,302.9671,7863.0
2023-09-15 12:10:00,304.55,304.78,304.01,304.58,6279.0,302.9075,303.1362,302.3704,302.9373,6279.0
2023-09-15 12:15:00,304.58,304.62,304.06,304.46,3300.0,302.9373,302.9771,302.4201,302.8179,3300.0
2023-09-15 12:20:00,304.46,304.64,304.26,304.49,2953.0,302.8179,302.997,302.619,302.8478,2953.0
2023-09-15 12:25:00,304.2,304.32,303.84,303.86,3776.0,302.5593,302.6787,302.2013,302.2212,3776.0
2023-09-15 12:30:00,303.88,304.15,303.75,304.1,4700.0,302.2411,302.5096,302.1118,302.4599,4700.0
2023-09-15 12:35:00,304.19,304.59,303.8,304.49,5782.0,302.5494,302.9472,302.1615,302.8478,5782.0
2023-09-15 12:40:00,304.33,304.86,304.31,304.86,8045.0,302.6886,303.2158,302.6688,303.2158,8045.0
2023-09-15 12:45:00,304.68,304.68,304.31,304.63,2235.0,303.0368,303.0368,302.6688,302.987,2235.0
2023-09-15 12:50:00,304.61,304.95,304.61,304.87,1600.0,302.9671,303.3053,302.9671,303.2257,1600.0
2023-09-15 12:55:00,304.89,304.89,304.45,304.68,5933.0,303.2456,303.2456,302.808,303.0368,5933.0
2023-09-15 13:00:00,304.78,304.78,304.28,304.28,2014.0,303.1362,303.1362,302.6389,302.6389,2014.0
2023-09-15 13:05:00,303.95,304.0,303.13,303.13,4500.0,302.3107,302.3604,301.4951,301.4951,4500.0
2023-09-15 13:10:00,303.18,303.34,302.91,302.95,6423.0,301.5448,301.704,301.2763,301.3161,6423.0
2023-09-15 13:15:00,302.98,303.14,302.41,302.46,6478.0,301.3459,301.5051,300.779,300.8287,6478.0
2023-09-15 13:20:00,302.37,302.44,301.62,301.73,6626.0,300.7392,300.8088,299.9933,300.1027,6626.0
2023-09-15 13:25:00,301.82,301.89,301.3,301.3,2800.0,300.1922,300.2618,299.675,299.675,2800.0
2023-09-15 13:30:00,301.2,301.62,300.74,301.35,8154.0,299.5755,299.9933,299.118,299.7247,8154.0
2023-09-15 13:35:00,301.22,301.38,300.65,300.92,2224.0,299.5954,299.7546,299.0285,299.297,2224.0
2023-09-15 13:40:00,301.14,301.48,300.82,301.36,5206.0,299.5158,299.854,299.1976,299.7347,5206.0
2023-09-15 13:45:00,301.38,301.42,300.64,300.87,6863.0,299.7546,299.7943,299.0185,299.2473,6863.0
2023-09-15 13:50:00,300.72,301.1,300.67,300.85,2297.0,299.0981,299.4761,299.0484,299.2274,2297.0
2023-09-15 13:55:00,300.87,300.97,300.72,300.91,5874.0,299.2473,299.3468,299.0981,299.2871,5874.0
2023-09-15 14:00:00,300.96,300.96,300.31,300.53,8956.0,299.3368,299.3368,298.6903,298.9091,8956.0
2023-09-15 14:05:00,300.62,301.26,300.57,300.6,6191.0,298.9987,299.6352,298.9489,298.9788,6191.0
2023-09-15 14:10:00,300.57,301.03,300.48,300.78,10836.0,298.9489,299.4064,298.8594,299.1578,10836.0
2023-09-15 14:15:00,300.68,300.83,300.45,300.45,8895.0,299.0583,299.2075,298.8296,298.8296,8895.0
2023-09-15 14:20:00,300.63,300.76,299.87,299.91,8029.0,299.0086,299.1379,298.2527,298.2925,8029.0
2023-09-15 14:25:00,299.88,300.48,299.88,300.39,8784.0,298.2626,298.8594,298.2626,298.7699,8784.0
2023-09-15 14:30:00,300.5,301.2,300.45,301.2,5514.0,298.8793,299.5755,298.8296,299.5755,5514.0
2023-09-15 14:35:00,301.16,301.19,300.87,300.87,2800.0,299.5357,299.5656,299.2473,299.2473,2800.0
2023-09-15 14:40:00,300.93,300.93,300.43,300.57,7202.0,299.307,299.307,298.8097,298.9489,7202.0
2023-09-15 14:45:00,300.57,301.09,300.44,300.89,8768.0,298.9489,299.4661,298.8196,299.2672,8768.0
2023-09-15 14:50:00,300.9,300.9,300.01,300.14,6467.0,299.2771,299.2771,298.3919,298.5212,6467.0
2023-09-15 14:55:00,300.07,300.39,300.0,300.39,6460.0,298.4516,298.7699,298.382,298.7699,6460.0
2023-09-15 15:00:00,300.29,300.29,299.8,300.2,5542.0,298.6704,298.6704,298.1831,298.5809,5542.0
2023-09-15 15:05:00,300.11,300.23,300.0,300.12,3100.0,298.4914,298.6108,298.382,298.5013,3100.0
2023-09-15 15:10:00,300.12,300.63,300.07,300.46,3144.0,298.5013,299.0086,298.4516,298.8395,3144.0
2023-09-15 15:15:00,300.44,300.93,300.44,300.64,5663.0,298.8196,299.307,298.8196,299.0185,5663.0
2023-09-15 15:20:00,300.48,300.58,300.21,300.21,4686.0,298.8594,298.9589,298.5909,298.5909,4686.0
2023-09-15 15:25:00,300.27,300.33,299.98,299.98,6066.0,298.6505,298.7102,298.3621,298.3621,6066.0
2023-09-15 15:30:00,300.1,300.55,300.05,300.26,11339.0,298.4815,298.929,298.4317,298.6406,11339.0
2023-09-15 15:35:00,300.28,300.65,299.96,300.07,33909.0,298.6605,299.0285,298.3422,298.4516,33909.0
2023-09-15 15:40:00,300.09,300.33,299.95,300.02,7213.0,298.4715,298.7102,298.3323,298.4019,7213.0
2023-09-15 15:45:00,300.02,300.23,299.98,300.09,10124.0,298.4019,298.6108,298.3621,298.4715,10124.0
2023-09-15 15:50:00,300.12,300.12,298.8,299.68,46950.0,298.5013,298.5013,297.1885,298.0637,46950.0
2023-09-15 15:55:00,299.81,300.7,299.81,300.12,22920.0,298.193,299.0782,298.193,298.5013,22920.0
2023-09-18 09:30:00,298.15,301.26,297.88,301.04,27918.0,296.542,299.6352,296.2734,299.4164,27918.0
2023-09-18 09:35:00,301.19,301.59,299.76,300.91,10802.0,299.5656,299.9634,298.1433,299.2871,10802.0
2023-09-18 09:40:00,300.49,300.85,299.65,300.15,14483.0,298.8694,299.2274,298.0339,298.5312,14483.0
2023-09-18 09:45:00,300.0,300.55,298.86,300.31,12824.0,298.382,298.929,297.2481,298.6903,12824.0
2023-09-18 09:50:00,300.73,302.37,300.73,301.79,16287.0,299.1081,300.7392,299.1081,300.1623,16287.0
2023-09-18 09:55:00,301.75,302.19,301.35,301.38,5000.0,300.1226,300.5602,299.7247,299.7546,5000.0
2023-09-18 10:00:00,301.34,301.58,300.88,301.37,4958.0,299.7148,299.9535,299.2573,299.7446,4958.0
2023-09-18 10:05:00,301.21,301.66,300.63,301.42,4609.0,299.5855,300.033,299.0086,299.7943,4609.0
2023-09-18 10:10:00,301.83,302.44,301.83,301.95,7001.0,300.2021,300.8088,300.2021,300.3215,7001.0
2023-09-18 10:15:00,302.15,302.31,301.91,301.94,6325.0,300.5204,300.6795,300.2817,300.3115,6325.0
2023-09-18 10:20:00,302.13,302.42,301.58,301.8,5850.0,300.5005,300.7889,299.9535,300.1723,5850.0
2023-09-18 10:25:00,302.01,302.1,301.6,301.83,5370.0,300.3812,300.4707,299.9734,300.2021,5370.0
2023-09-18 10:30:00,301.71,301.95,301.07,301.39,11770.0,300.0828,300.3215,299.4462,299.7645,11770.0
2023-09-18 10:35:00,301.36,302.0,300.68,301.04,7573.0,299.7347,300.3712,299.0583,299.4164,7573.0
2023-09-18 10:40:00,300.94,301.18,300.21,301.18,9482.0,299.3169,299.5556,298.5909,299.5556,9482.0
2023-09-18 10:45:00,301.26,301.65,301.22,301.52,2179.0,299.6352,300.0231,299.5954,299.8938,2179.0
2023-09-18 10:50:00,301.52,301.6,301.0,301.31,8474.0,299.8938,299.9734,299.3766,299.6849,8474.0
2023-09-18 10:55:00,301.27,301.93,301.27,301.68,2822.0,299.6451,300.3016,299.6451,300.0529,2822.0
2023-09-18 11:00:00,301.7,302.26,301.61,302.2,4830.0,300.0728,300.6298,299.9833,300.5701,4830.0
2023-09-18 11:05:00,302.28,302.28,301.75,301.75,1500.0,300.6497,300.6497,300.1226,300.1226,1500.0
2023-09-18 11:10:00,301.68,301.73,301.38,301.7,1981.0,300.0529,300.1027,299.7546,300.0728,1981.0
2023-09-18 11:15:00,301.81,302.23,301.74,302.23,1800.0,300.1822,300.6,300.1126,300.6,1800.0
2023-09-18 11:20:00,302.24,302.85,302.23,302.85,6683.0,300.6099,301.2166,300.6,301.2166,6683.0
2023-09-18 11:25:00,302.83,302.91,302.65,302.72,4650.0,301.1967,301.2763,301.0177,301.0873,4650.0
2023-09-18 11:30:00,302.67,303.54,302.59,303.13,6990.0,301.0376,301.9029,300.958,301.4951,6990.0
2023-09-18 11:35:00,303.01,303.01,302.38,302.67,4670.0,301.3758,301.3758,300.7492,301.0376,4670.0
2023-09-18 11:40:00,302.51,302.96,302.5,302.82,1900.0,300.8785,301.326,300.8685,301.1868,1900.0
2023-09-18 11:45:00,302.98,302.98,302.58,302.7,2635.0,301.3459,301.3459,300.9481,301.0674,2635.0
2023-09-18 11:50:00,302.72,302.84,302.56,302.56,12299.0,301.0873,301.2067,300.9282,300.9282,12299.0
2023-09-18 11:55:00,302.75,302.78,302.43,302.65,1300.0,301.1172,301.147,300.7989,301.0177,1300.0
2023-09-18 12:00:00,302.67,302.74,302.3,302.63,1995.0,301.0376,301.1072,300.6696,300.9978,1995.0
2023-09-18 12:05:00,302.5,302.63,302.33,302.33,5117.0,300.8685,300.9978,300.6994,300.6994,5117.0
2023-09-18 12:10:00,302.3,302.3,301.88,301.93,2205.0,300.6696,300.6696,300.2519,300.3016,2205.0
2023-09-18 12:15:00,302.29,302.38,302.17,302.38,1967.0,300.6596,300.7492,300.5403,300.7492,1967.0
2023-09-18 12:20:00,302.5,302.5,302.18,302.25,2887.0,300.8685,300.8685,300.5502,300.6199,2887.0
2023-09-18 12:25:00,302.33,302.54,302.24,302.34,1974.0,300.6994,300.9083,300.6099,300.7094,1974.0
2023-09-18 12:30:00,302.45,302.73,302.3,302.33,1200.0,300.8188,301.0973,300.6696,300.6994,1200.0
2023-09-18 12:35:00,302.46,302.51,302.3,302.3,500.0,300.8287,300.8785,300.6696,300.6696,500.0
2023-09-18 12:40:00,302.32,302.32,301.8,301.8,1600.0,300.6895,300.6895,300.1723,300.1723,1600.0
2023-09-18 12:45:00,301.86,302.16,301.76,302.16,700.0,300.232,300.5303,300.1325,300.5303,700.0
2023-09-18 12:50:00,302.2,302.24,301.95,301.95,900.0,300.5701,300.6099,300.3215,300.3215,900.0
2023-09-18 12:55:00,302.02,302.02,301.82,301.83,400.0,300.3911,300.3911,300.1922,300.2021,400.0
2023-09-18 13:00:00,301.71,301.84,301.35,301.39,7202.0,300.0828,300.2121,299.7247,299.7645,7202.0
2023-09-18 13:05:00,301.44,301.62,301.37,301.52,1900.0,299.8142,299.9933,299.7446,299.8938,1900.0
2023-09-18 13:10:00,301.39,301.47,301.01,301.36,1366.0,299.7645,299.8441,299.3865,299.7347,1366.0
2023-09-18 13:15:00,301.23,301.44,301.23,301.44,600.0,299.6054,299.8142,299.6054,299.8142,600.0
2023-09-18 13:20:00,301.47,301.7,301.38,301.7,1599.0,299.8441,300.0728,299.7546,300.0728,1599.0
2023-09-18 13:25:00,301.88,302.1,301.85,301.86,2489.0,300.2519,300.4707,300.222,300.232,2489.0
2023-09-18 13:30:00,302.0,302.16,302.0,302.08,1000.0,300.3712,300.5303,300.3712,300.4508,1000.0
2023-09-18 13:35:00,302.11,302.24,302.11,302.18,781.0,300.4806,300.6099,300.4806,300.5502,781.0
2023-09-18 13:40:00,302.14,302.14,301.79,301.79,400.0,300.5105,300.5105,300.1623,300.1623,400.0
2023-09-18 13:45:00,302.05,302.05,301.88,302.04,1881.0,300.4209,300.4209,300.2519,300.411,1881.0
2023-09-18 13:50:00,302.4,302.65,302.26,302.34,3801.0,300.7691,301.0177,300.6298,300.7094,3801.0
2023-09-18 13:55:00,302.32,302.32,302.01,302.06,1023.0,300.6895,300.6895,300.3812,300.4309,1023.0
2023-09-18 14:00:00,302.34,302.41,302.25,302.26,1856.0,300.7094,300.779,300.6199,300.6298,1856.0
2023-09-18 14:05:00,302.32,302.4,302.15,302.17,8173.0,300.6895,300.7691,300.5204,300.5403,8173.0
2023-09-18 14:10:00,302.19,302.36,302.19,302.36,2396.0,300.5602,300.7293,300.5602,300.7293,2396.0
2023-09-18 14:15:00,302.53,302.72,302.4,302.42,3101.0,300.8984,301.0873,300.7691,300.7889,3101.0
2023-09-18 14:20:00,302.38,302.52,302.35,302.44,971.0,300.7492,300.8884,300.7193,300.8088,971.0
2023-09-18 14:25:00,302.3,302.48,302.22,302.42,4890.0,300.6696,300.8486,300.59,300.7889,4890.0
2023-09-18 14:30:00,302.28,302.53,302.19,302.53,3509.0,300.6497,300.8984,300.5602,300.8984,3509.0
2023-09-18 14:35:00,302.45,302.45,302.3,302.3,711.0,300.8188,300.8188,300.6696,300.6696,711.0
2023-09-18 14:40:00,302.26,302.26,301.71,301.74,3800.0,300.6298,300.6298,300.0828,300.1126,3800.0
2023-09-18 14:45:00,301.6,301.74,301.37,301.37,1300.0,299.9734,300.1126,299.7446,299.7446,1300.0
2023-09-18 14:50:00,301.13,301.13,300.19,300.24,950.0,299.5059,299.5059,298.571,298.6207,950.0
2023-09-18 14:55:00,300.18,300.7,300.1,300.7,3225.0,298.561,299.0782,298.4815,299.0782,3225.0
2023-09-18 15:00:00,300.74,300.74,300.38,300.57,2501.0,299.118,299.118,298.7599,298.9489,2501.0
2023-09-18 15:05:00,300.49,301.16,300.45,301.05,2485.0,298.8694,299.5357,298.8296,299.4263,2485.0
2023-09-18 15:10:00,301.15,301.64,301.15,301.64,3515.0,299.5258,300.0132,299.5258,300.0132,3515.0
2023-09-18 15:15:00,301.69,301.94,301.43,301.43,5374.0,300.0629,300.3115,299.8043,299.8043,5374.0
2023-09-18 15:20:00,301.49,301.58,301.22,301.29,2889.0,299.864,299.9535,299.5954,299.665,2889.0
2023-09-18 15:25:00,301.3,301.84,301.3,301.59,3264.0,299.675,300.2121,299.675,299.9634,3264.0
2023-09-18 15:30:00,301.52,301.57,301.19,301.19,3517.0,299.8938,299.9435,299.5656,299.5656,3517.0
2023-09-18 15:35:00,301.06,301.61,301.06,301.61,3969.0,299.4363,299.9833,299.4363,299.9833,3969.0
2023-09-18 15:40:00,301.65,301.85,301.5,301.63,2100.0,300.0231,300.222,299.8739,300.0032,2100.0
2023-09-18 15:45:00,301.44,301.72,301.4,301.43,5705.0,299.8142,300.0927,299.7744,299.8043,5705.0
2023-09-18 15:50:00,301.6,302.04,301.6,301.98,8209.0,299.9734,300.411,299.9734,300.3513,8209.0
2023-09-18 15:55:00,302.02,302.73,302.02,302.67,12998.0,300.3911,301.0973,300.3911,301.0376,12998.0
2023-09-19 09:30:00,302.25,302.55,301.45,302.55,20155.0,300.6199,300.9182,299.8242,300.9182,20155.0
2023-09-19 09:35:00,302.77,302.77,301.72,302.75,16781.0,301.1371,301.1371,300.0927,301.1172,16781.0
2023-09-19 09:40:00,302.58,304.39,302.54,303.17,13026.0,300.9481,302.7483,300.9083,301.5349,13026.0
2023-09-19 09:45:00,303.16,303.79,302.69,303.0,23945.0,301.525,302.1516,301.0575,301.3658,23945.0
2023-09-19 09:50:00,302.94,303.33,302.37,303.32,23647.0,301.3061,301.694,300.7392,301.6841,23647.0
2023-09-19 09:55:00,303.25,303.26,302.46,302.98,10089.0,301.6145,301.6244,300.8287,301.3459,10089.0
2023-09-19 10:00:00,302.97,302.99,301.51,301.92,14808.0,301.336,301.3559,299.8839,300.2916,14808.0
2023-09-19 10:05:00,302.02,302.56,301.98,302.46,16706.0,300.3911,300.9282,300.3513,300.8287,16706.0
2023-09-19 10:10:00,302.67,303.39,302.47,303.24,16603.0,301.0376,301.7537,300.8387,301.6045,16603.0
2023-09-19 10:15:00,303.21,303.86,303.0,303.8,10752.0,301.5747,302.2212,301.3658,302.1615,10752.0
2023-09-19 10:20:00,303.72,304.0,302.95,303.97,13916.0,302.0819,302.3604,301.3161,302.3306,13916.0
2023-09-19 10:25:00,303.95,304.0,302.68,302.98,7268.0,302.3107,302.3604,301.0475,301.3459,7268.0
2023-09-19 10:30:00,302.93,302.93,302.38,302.61,5600.0,301.2962,301.2962,300.7492,300.9779,5600.0
2023-09-19 10:35:00,302.51,302.81,302.0,302.0,13008.0,300.8785,301.1768,300.3712,300.3712,13008.0
2023-09-19 10:40:00,301.77,302.36,301.68,302.09,8205.0,300.1425,300.7293,300.0529,300.4607,8205.0
2023-09-19 10:45:00,302.18,302.4,301.84,301.84,7394.0,300.5502,300.7691,300.2121,300.2121,7394.0
2023-09-19 10:50:00,301.75,301.75,300.77,300.77,12389.0,300.1226,300.1226,299.1478,299.1478,12389.0
2023-09-19 10:55:00,300.68,300.84,300.3,300.3,15313.0,299.0583,299.2175,298.6804,298.6804,15313.0
2023-09-19 11:00:00,300.19,300.73,299.98,300.03,14516.0,298.571,299.1081,298.3621,298.4118,14516.0
2023-09-19 11:05:00,300.03,300.5,299.85,300.24,10812.0,298.4118,298.8793,298.2328,298.6207,10812.0
2023-09-19 11:10:00,300.3,300.72,300.24,300.4,5679.0,298.6804,299.0981,298.6207,298.7798,5679.0
2023-09-19 11:15:00,300.36,300.65,299.99,300.31,7850.0,298.7401,299.0285,298.3721,298.6903,7850.0
2023-09-19 11:20:00,300.38,300.66,300.29,300.56,5162.0,298.7599,299.0384,298.6704,298.939,5162.0
2023-09-19 11:25:00,300.51,301.2,300.51,301.19,2907.0,298.8892,299.5755,298.8892,299.5656,2907.0
2023-09-19 11:30:00,301.11,301.74,300.93,301.62,4576.0,299.486,300.1126,299.307,299.9933,4576.0
2023-09-19 11:35:00,301.59,301.7,301.27,301.64,2700.0,299.9634,300.0728,299.6451,300.0132,2700.0
2023-09-19 11:40:00,301.77,301.87,301.0,301.02,3793.0,300.1425,300.2419,299.3766,299.3965,3793.0
2023-09-19 11:45:00,301.04,301.13,300.66,300.67,3152.0,299.4164,299.5059,299.0384,299.0484,3152.0
2023-09-19 11:50:00,300.58,300.76,300.21,300.42,5809.0,298.9589,299.1379,298.5909,298.7997,5809.0
2023-09-19 11:55:00,300.41,301.02,300.28,300.98,3333.0,298.7898,299.3965,298.6605,299.3567,3333.0
2023-09-19 12:00:00,300.95,301.02,300.74,300.95,3075.0,299.3269,299.3965,299.118,299.3269,3075.0
2023-09-19 12:05:00,301.01,301.01,300.6,300.75,4227.0,299.3865,299.3865,298.9788,299.128,4227.0
2023-09-19 12:10:00,300.67,301.08,300.5,301.06,5616.0,299.0484,299.4562,298.8793,299.4363,5616.0
2023-09-19 12:15:00,300.9,301.49,300.9,301.44,1500.0,299.2771,299.864,299.2771,299.8142,1500.0
2023-09-19 12:20:00,301.43,301.6,301.31,301.52,8111.0,299.8043,299.9734,299.6849,299.8938,8111.0
2023-09-19 12:25:00,301.33,301.42,301.16,301.24,2424.0,299.7048,299.7943,299.5357,299.6153,2424.0
2023-09-19 12:30:00,301.34,301.34,301.16,301.31,1400.0,299.7148,299.7148,299.5357,299.6849,1400.0
2023-09-19 12:35:00,301.26,301.3,301.08,301.21,2300.0,299.6352,299.675,299.4562,299.5855,2300.0
2023-09-19 12:40:00,301.42,301.57,301.31,301.54,1046.0,299.7943,299.9435,299.6849,299.9137,1046.0
2023-09-19 12:45:00,301.29,301.36,300.88,301.12,1840.0,299.665,299.7347,299.2573,299.496,1840.0
2023-09-19 12:50:00,301.4,302.23,301.4,302.14,4451.0,299.7744,300.6,299.7744,300.5105,4451.0
2023-09-19 12:55:00,302.18,302.8,302.18,302.75,3215.0,300.5502,301.1669,300.5502,301.1172,3215.0
2023-09-19 13:00:00,302.77,303.77,302.69,303.77,9419.0,301.1371,302.1317,301.0575,302.1317,9419.0
2023-09-19 13:05:00,303.8,303.89,303.6,303.82,3826.0,302.1615,302.251,301.9626,302.1814,3826.0
2023-09-19 13:10:00,303.89,304.02,303.74,303.79,4157.0,302.251,302.3803,302.1018,302.1516,4157.0
2023-09-19 13:15:00,303.82,304.13,303.7,304.0,4438.0,302.1814,302.4897,302.062,302.3604,4438.0
2023-09-19 13:20:00,303.91,304.25,303.83,304.12,4938.0,302.2709,302.6091,302.1913,302.4798,4938.0
2023-09-19 13:25:00,304.16,304.16,303.67,303.67,4679.0,302.5196,302.5196,302.0322,302.0322,4679.0
2023-09-19 13:30:00,303.72,304.18,303.72,304.11,2296.0,302.0819,302.5395,302.0819,302.4698,2296.0
2023-09-19 13:35:00,304.1,304.37,303.96,304.06,2900.0,302.4599,302.7284,302.3206,302.4201,2900.0
2023-09-19 13:40:00,304.2,304.75,304.07,304.7,4560.0,302.5593,303.1064,302.43,303.0566,4560.0
2023-09-19 13:45:00,304.8,305.75,304.79,305.58,10858.0,303.1561,304.101,303.1462,303.9319,10858.0
2023-09-19 13:50:00,305.65,305.65,304.63,305.1,5900.0,304.0015,304.0015,302.987,303.4545,5900.0
2023-09-19 13:55:00,305.13,305.65,304.96,304.96,7486.0,303.4843,304.0015,303.3152,303.3152,7486.0
2023-09-19 14:00:00,304.98,305.36,304.94,305.05,5535.0,303.3351,303.7131,303.2954,303.4048,5535.0
2023-09-19 14:05:00,305.03,305.15,304.87,305.04,4295.0,303.3849,303.5042,303.2257,303.3948,4295.0
2023-09-19 14:10:00,305.1,305.29,304.9,305.12,4860.0,303.4545,303.6435,303.2556,303.4744,4860.0
2023-09-19 14:15:00,305.11,305.6,304.86,305.52,2979.0,303.4644,303.9518,303.2158,303.8722,2979.0
2023-09-19 14:20:00,305.58,305.63,305.3,305.36,8436.0,303.9319,303.9816,303.6534,303.7131,8436.0
2023-09-19 14:25:00,305.44,305.53,304.97,304.97,3533.0,303.7927,303.8822,303.3252,303.3252,3533.0
2023-09-19 14:30:00,305.02,305.43,304.9,305.43,900.0,303.3749,303.7827,303.2556,303.7827,900.0
2023-09-19 14:35:00,305.5,306.09,305.5,305.89,6599.0,303.8523,304.4392,303.8523,304.2402,6599.0
2023-09-19 14:40:00,305.81,305.89,305.56,305.56,2800.0,304.1607,304.2402,303.912,303.912,2800.0
2023-09-19 14:45:00,305.52,305.58,304.56,304.72,6445.0,303.8722,303.9319,302.9174,303.0765,6445.0
2023-09-19 14:50:00,304.66,304.66,303.67,304.16,8599.0,303.0169,303.0169,302.0322,302.5196,8599.0
2023-09-19 14:55:00,304.23,304.23,303.51,303.59,3396.0,302.5892,302.5892,301.8731,301.9526,3396.0
2023-09-19 15:00:00,303.57,304.25,303.43,304.03,5798.0,301.9327,302.6091,301.7935,302.3903,5798.0
2023-09-19 15:05:00,304.08,304.15,303.63,303.77,2728.0,302.44,302.5096,301.9924,302.1317,2728.0
2023-09-19 15:10:00,303.79,303.85,303.4,303.62,6014.0,302.1516,302.2112,301.7637,301.9825,6014.0
2023-09-19 15:15:00,303.64,304.1,303.6,304.07,4825.0,302.0024,302.4599,301.9626,302.43,4825.0
2023-09-19 15:20:00,304.03,304.47,303.89,304.24,5711.0,302.3903,302.8279,302.251,302.5991,5711.0
2023-09-19 15:25:00,304.27,304.51,304.26,304.45,2508.0,302.629,302.8677,302.619,302.808,2508.0
2023-09-19 15:30:00,304.49,304.96,304.15,304.96,11839.0,302.8478,303.3152,302.5096,303.3152,11839.0
2023-09-19 15:35:00,304.93,305.19,304.39,304.69,8725.0,303.2854,303.544,302.7483,303.0467,8725.0
2023-09-19 15:40:00,304.63,305.2,304.62,305.15,8122.0,302.987,303.554,302.9771,303.5042,8122.0
2023-09-19 15:45:00,305.15,305.5,304.88,305.05,10689.0,303.5042,303.8523,303.2357,303.4048,10689.0
2023-09-19 15:50:00,305.1,305.14,304.46,304.74,19354.0,303.4545,303.4943,302.8179,303.0964,19354.0
2023-09-19 15:55:00,304.81,305.2,304.8,305.03,13963.0,303.1661,303.554,303.1561,303.3849,13963.0
2023-09-20 09:30:00,305.04,306.01,304.33,305.81,11809.0,303.3948,304.3596,302.6886,304.1607,11809.0
2023-09-20 09:35:00,305.6,306.88,305.6,306.81,9905.0,303.9518,305.2249,303.9518,305.1553,9905.0
2023-09-20 09:40:00,306.75,307.74,306.75,307.49,16682.0,305.0956,306.0803,305.0956,305.8316,16682.0
2023-09-20 09:45:00,307.42,307.55,306.9,307.02,13128.0,305.762,305.8913,305.2448,305.3641,13128.0
2023-09-20 09:50:00,307.13,307.72,306.67,307.52,8491.0,305.4735,306.0604,305.016,305.8614,8491.0
2023-09-20 09:55:00,307.22,308.02,306.89,307.45,20425.0,305.5631,306.3587,305.2348,305.7918,20425.0
2023-09-20 10:00:00,307.44,307.81,307.11,307.59,13460.0,305.7819,306.1499,305.4537,305.9311,13460.0
2023-09-20 10:05:00,307.07,307.61,306.65,307.39,11473.0,305.4139,305.951,304.9961,305.7321,11473.0
2023-09-20 10:10:00,307.63,308.05,306.89,306.97,17385.0,305.9708,306.3886,305.2348,305.3144,17385.0
2023-09-20 10:15:00,306.86,306.9,306.1,306.33,10588.0,305.205,305.2448,304.4491,304.6779,10588.0
2023-09-20 10:20:00,306.43,306.43,305.61,306.3,9905.0,304.7773,304.7773,303.9617,304.648,9905.0
2023-09-20 10:25:00,306.2,306.26,305.83,306.08,3857.0,304.5486,304.6082,304.1806,304.4292,3857.0
2023-09-20 10:30:00,306.04,306.31,305.64,306.31,6813.0,304.3894,304.658,303.9916,304.658,6813.0
2023-09-20 10:35:00,306.18,306.74,306.05,306.33,3877.0,304.5287,305.0856,304.3994,304.6779,3877.0
2023-09-20 10:40:00,306.34,306.69,306.21,306.64,6094.0,304.6878,305.0359,304.5585,304.9862,6094.0
2023-09-20 10:45:00,306.63,306.69,305.69,305.69,3139.0,304.9762,305.0359,304.0413,304.0413,3139.0
2023-09-20 10:50:00,305.64,305.64,305.2,305.45,11260.0,303.9916,303.9916,303.554,303.8026,11260.0
2023-09-20 10:55:00,305.59,305.62,304.64,304.86,4901.0,303.9418,303.9717,302.997,303.2158,4901.0
2023-09-20 11:00:00,304.86,305.38,304.78,304.81,5559.0,303.2158,303.733,303.1362,303.1661,5559.0
2023-09-20 11:05:00,304.71,305.73,304.71,305.73,2900.0,303.0666,304.0811,303.0666,304.0811,2900.0
2023-09-20 11:10:00,305.72,305.72,305.01,305.12,1100.0,304.0711,304.0711,303.365,303.4744,1100.0
2023-09-20 11:15:00,305.19,305.19,304.24,304.31,4969.0,303.544,303.544,302.5991,302.6688,4969.0
2023-09-20 11:20:00,304.38,304.46,303.87,303.95,2545.0,302.7384,302.8179,302.2311,302.3107,2545.0
2023-09-20 11:25:00,303.91,304.25,303.88,304.25,3364.0,302.2709,302.6091,302.2411,302.6091,3364.0
2023-09-20 11:30:00,304.1,304.56,303.94,304.13,4902.0,302.4599,302.9174,302.3007,302.4897,4902.0
2023-09-20 11:35:00,304.19,304.4,303.75,303.82,6227.0,302.5494,302.7583,302.1118,302.1814,6227.0
2023-09-20 11:40:00,303.97,304.31,303.73,304.31,5079.0,302.3306,302.6688,302.0919,302.6688,5079.0
2023-09-20 11:45:00,304.3,305.08,304.3,305.01,6506.0,302.6588,303.4346,302.6588,303.365,6506.0
2023-09-20 11:50:00,304.93,305.66,304.92,305.59,3851.0,303.2854,304.0115,303.2755,303.9418,3851.0
2023-09-20 11:55:00,305.52,305.54,305.32,305.52,4429.0,303.8722,303.8921,303.6733,303.8722,4429.0
2023-09-20 12:00:00,305.46,305.73,305.08,305.61,3802.0,303.8125,304.0811,303.4346,303.9617,3802.0
2023-09-20 12:05:00,305.43,305.43,305.19,305.21,900.0,303.7827,303.7827,303.544,303.5639,900.0
2023-09-20 12:10:00,305.28,305.37,305.15,305.33,2702.0,303.6335,303.723,303.5042,303.6833,2702.0
2023-09-20 12:15:00,305.45,305.58,305.23,305.23,700.0,303.8026,303.9319,303.5838,303.5838,700.0
2023-09-20 12:20:00,305.29,305.45,305.0,305.04,1200.0,303.6435,303.8026,303.355,303.3948,1200.0
2023-09-20 12:25:00,305.0,305.15,304.87,305.02,2212.0,303.355,303.5042,303.2257,303.3749,2212.0
2023-09-20 12:30:00,305.09,305.1,304.91,304.91,1421.0,303.4445,303.4545,303.2655,303.2655,1421.0
2023-09-20 12:35:00,304.88,305.34,304.88,305.34,1200.0,303.2357,303.6932,303.2357,303.6932,1200.0
2023-09-20 12:40:00,305.3,305.3,304.99,304.99,1046.0,303.6534,303.6534,303.3451,303.3451,1046.0
2023-09-20 12:45:00,304.71,304.88,304.68,304.8,1200.0,303.0666,303.2357,303.0368,303.1561,1200.0
2023-09-20 12:50:00,304.7,305.01,304.7,305.01,2700.0,303.0566,303.365,303.0566,303.365,2700.0
2023-09-20 12:55:00,305.04,305.15,304.8,304.93,6353.0,303.3948,303.5042,303.1561,303.2854,6353.0
2023-09-20 13:00:00,304.95,304.97,304.58,304.58,2659.0,303.3053,303.3252,302.9373,302.9373,2659.0
2023-09-20 13:05:00,304.51,304.92,304.33,304.73,4767.0,302.8677,303.2755,302.6886,303.0865,4767.0
2023-09-20 13:10:00,304.73,304.83,304.36,304.43,7854.0,303.0865,303.1859,302.7185,302.7881,7854.0
2023-09-20 13:15:00,304.23,304.62,304.11,304.59,1700.0,302.5892,302.9771,302.4698,302.9472,1700.0
2023-09-20 13:20:00,304.66,304.91,304.31,304.42,2022.0,303.0169,303.2655,302.6688,302.7782,2022.0
2023-09-20 13:25:00,304.31,304.37,304.09,304.09,1200.0,302.6688,302.7284,302.4499,302.4499,1200.0
2023-09-20 13:30:00,304.0,304.09,303.94,303.98,1150.0,302.3604,302.4499,302.3007,302.3405,1150.0
2023-09-20 13:35:00,303.9,303.97,303.27,303.27,2700.0,302.261,302.3306,301.6344,301.6344,2700.0
2023-09-20 13:40:00,303.13,303.15,302.74,302.85,2728.0,301.4951,301.515,301.1072,301.2166,2728.0
2023-09-20 13:45:00,303.07,303.34,302.82,303.34,1478.0,301.4354,301.704,301.1868,301.704,1478.0
2023-09-20 13:50:00,303.12,303.6,303.01,303.6,1700.0,301.4852,301.9626,301.3758,301.9626,1700.0
2023-09-20 13:55:00,303.7,303.9,303.45,303.45,2100.0,302.062,302.261,301.8134,301.8134,2100.0
2023-09-20 14:00:00,302.8,303.51,301.76,302.62,25810.0,301.1669,301.8731,300.1325,300.9879,25810.0
2023-09-20 14:05:00,302.5,303.38,301.96,302.74,8407.0,300.8685,301.7438,300.3314,301.1072,8407.0
2023-09-20 14:10:00,302.84,303.46,302.68,303.36,3747.0,301.2067,301.8233,301.0475,301.7239,3747.0
2023-09-20 14:15:00,303.11,303.81,302.9,303.8,3978.0,301.4752,302.1714,301.2664,302.1615,3978.0
2023-09-20 14:20:00,303.84,304.18,303.55,304.18,2850.0,302.2013,302.5395,301.9129,302.5395,2850.0
2023-09-20 14:25:00,304.25,305.0,304.2,304.2,6487.0,302.6091,303.355,302.5593,302.5593,6487.0
2023-09-20 14:30:00,304.06,305.71,303.72,304.4,7500.0,302.4201,304.0612,302.0819,302.7583,7500.0
2023-09-20 14:35:00,304.38,305.26,304.26,304.63,5171.0,302.7384,303.6136,302.619,302.987,5171.0
2023-09-20 14:40:00,304.21,304.69,303.3,304.37,4870.0,302.5693,303.0467,301.6642,302.7284,4870.0
2023-09-20 14:45:00,304.03,304.13,302.77,302.91,4173.0,302.3903,302.4897,301.1371,301.2763,4173.0
2023-09-20 14:50:00,302.81,303.28,302.32,302.69,7249.0,301.1768,301.6443,300.6895,301.0575,7249.0
2023-09-20 14:55:00,302.25,303.6,302.25,303.33,4496.0,300.6199,301.9626,300.6199,301.694,4496.0
2023-09-20 15:00:00,303.2,303.73,303.2,303.49,5021.0,301.5647,302.0919,301.5647,301.8532,5021.0
2023-09-20 15:05:00,303.39,303.66,301.98,302.0,5192.0,301.7537,302.0223,300.3513,300.3712,5192.0
2023-09-20 15:10:00,302.07,302.18,300.92,300.92,6815.0,300.4408,300.5502,299.297,299.297,6815.0
2023-09-20 15:15:00,300.86,301.01,299.75,299.82,14457.0,299.2374,299.3865,298.1333,298.203,14457.0
2023-09-20 15:20:00,300.26,300.64,299.74,300.54,5798.0,298.6406,299.0185,298.1234,298.9191,5798.0
2023-09-20 15:25:00,301.01,301.05,300.5,300.92,5249.0,299.3865,299.4263,298.8793,299.297,5249.0
2023-09-20 15:30:00,301.08,301.15,299.49,300.06,11537.0,299.4562,299.5258,297.8747,298.4417,11537.0
2023-09-20 15:35:00,299.91,300.08,299.58,299.77,10619.0,298.2925,298.4616,297.9643,298.1532,10619.0
2023-09-20 15:40:00,299.78,300.07,299.65,300.03,13002.0,298.1632,298.4516,298.0339,298.4118,13002.0
2023-09-20 15:45:00,299.99,300.32,299.94,300.29,16319.0,298.3721,298.7003,298.3223,298.6704,16319.0
2023-09-20 15:50:00,300.18,300.43,299.86,300.02,15057.0,298.561,298.8097,298.2428,298.4019,15057.0
2023-09-20 15:55:00,300.04,300.3,299.59,299.63,25962.0,298.4218,298.6804,297.9742,298.014,25962.0
2023-09-21 09:30:00,295.3,298.27,294.83,296.97,49406.0,293.7073,296.6613,293.2399,295.3683,49406.0
2023-09-21 09:35:00,297.04,298.0,296.36,296.36,33593.0,295.438,296.3928,294.7616,294.7616,33593.0
2023-09-21 09:40:00,296.52,297.8,296.52,297.01,18556.0,294.9208,296.1939,294.9208,295.4081,18556.0
2023-09-21 09:45:00,297.03,297.03,294.69,294.95,34157.0,295.428,295.428,293.1006,293.3592,34157.0
2023-09-21 09:50:00,295.13,295.16,293.83,294.2,22724.0,293.5383,293.5681,292.2453,292.6133,22724.0
2023-09-21 09:55:00,294.09,294.42,293.5,293.8,13398.0,292.5039,292.8321,291.9171,292.2154,13398.0
2023-09-21 10:00:00,293.79,294.25,293.48,293.54,16038.0,292.2055,292.663,291.8972,291.9568,16038.0
2023-09-21 10:05:00,293.56,294.62,293.29,294.62,19997.0,291.9767,293.031,291.7082,293.031,19997.0
2023-09-21 10:10:00,294.74,295.37,294.0,294.33,10973.0,293.1504,293.777,292.4144,292.7426,10973.0
2023-09-21 10:15:00,294.33,295.67,294.33,295.35,18248.0,292.7426,294.0753,292.7426,293.7571,18248.0
2023-09-21 10:20:00,295.29,295.39,294.42,294.42,22064.0,293.6974,293.7969,292.8321,292.8321,22064.0
2023-09-21 10:25:00,294.42,294.59,293.92,293.94,9038.0,292.8321,293.0012,292.3348,292.3547,9038.0
2023-09-21 10:30:00,293.87,294.1,293.33,293.84,12548.0,292.2851,292.5138,291.748,292.2552,12548.0
2023-09-21 10:35:00,293.83,295.86,293.74,295.83,11028.0,292.2453,294.2643,292.1558,294.2345,11028.0
2023-09-21 10:40:00,295.8,296.35,295.25,295.25,15248.0,294.2046,294.7517,293.6576,293.6576,15248.0
2023-09-21 10:45:00,295.24,295.55,295.11,295.35,7261.0,293.6477,293.956,293.5184,293.7571,7261.0
2023-09-21 10:50:00,295.35,297.18,295.0,297.12,14102.0,293.7571,295.5772,293.409,295.5175,14102.0
2023-09-21 10:55:00,297.05,297.42,295.6,295.68,12189.0,295.4479,295.8159,294.0057,294.0853,12189.0
2023-09-21 11:00:00,295.76,296.16,295.4,295.82,8420.0,294.1649,294.5627,293.8068,294.2245,8420.0
2023-09-21 11:05:00,295.91,296.66,295.87,296.53,7944.0,294.3141,295.06,294.2743,294.9307,7944.0
2023-09-21 11:10:00,296.49,296.64,295.48,295.86,7524.0,294.8909,295.0401,293.8864,294.2643,7524.0
2023-09-21 11:15:00,296.08,296.08,295.34,295.37,3900.0,294.4831,294.4831,293.7471,293.777,3900.0
2023-09-21 11:20:00,295.7,296.13,295.31,295.4,8217.0,294.1052,294.5329,293.7173,293.8068,8217.0
2023-09-21 11:25:00,295.34,295.52,294.98,295.52,5453.0,293.7471,293.9262,293.3891,293.9262,5453.0
2023-09-21 11:30:00,295.55,296.07,295.42,295.82,9913.0,293.956,294.4732,293.8267,294.2245,9913.0
2023-09-21 11:35:00,296.04,296.36,296.01,296.24,7086.0,294.4434,294.7616,294.4135,294.6423,7086.0
2023-09-21 11:40:00,296.19,296.2,295.76,296.1,4416.0,294.5925,294.6025,294.1649,294.503,4416.0
2023-09-21 11:45:00,296.12,296.85,296.11,296.55,9019.0,294.5229,295.249,294.513,294.9506,9019.0
2023-09-21 11:50:00,296.59,296.7,295.5,295.5,16121.0,294.9904,295.0998,293.9063,293.9063,16121.0
2023-09-21 11:55:00,295.55,295.73,295.39,295.5,4100.0,293.956,294.135,293.7969,293.9063,4100.0
2023-09-21 12:00:00,295.52,295.52,295.05,295.24,1920.0,293.9262,293.9262,293.4587,293.6477,1920.0
2023-09-21 12:05:00,295.28,295.91,295.25,295.85,3765.0,293.6875,294.3141,293.6576,294.2544,3765.0
2023-09-21 12:10:00,295.85,296.05,295.48,296.05,5438.0,294.2544,294.4533,293.8864,294.4533,5438.0
2023-09-21 12:15:00,296.0,296.88,296.0,296.88,6900.0,294.4036,295.2788,294.4036,295.2788,6900.0
2023-09-21 12:20:00,296.83,297.01,296.39,297.01,4246.0,295.2291,295.4081,294.7915,295.4081,4246.0
2023-09-21 12:25:00,296.96,297.68,296.76,297.39,9227.0,295.3584,296.0745,295.1595,295.7861,9227.0
2023-09-21 12:30:00,297.44,297.69,296.96,297.49,9313.0,295.8358,296.0845,295.3584,295.8855,9313.0
2023-09-21 12:35:00,297.55,297.73,296.94,297.02,6390.0,295.9452,296.1242,295.3385,295.4181,6390.0
2023-09-21 12:40:00,297.02,297.69,297.02,297.51,4800.0,295.4181,296.0845,295.4181,295.9054,4800.0
2023-09-21 12:45:00,297.43,298.19,297.43,297.94,4400.0,295.8259,296.5818,295.8259,296.3331,4400.0
2023-09-21 12:50:00,297.67,298.08,297.56,297.56,2400.0,296.0646,296.4724,295.9552,295.9552,2400.0
2023-09-21 12:55:00,297.51,297.68,297.23,297.52,8936.0,295.9054,296.0745,295.6269,295.9154,8936.0
2023-09-21 13:00:00,297.5,298.03,297.5,297.92,3900.0,295.8955,296.4226,295.8955,296.3132,3900.0
2023-09-21 13:05:00,297.93,298.73,297.88,298.39,6079.0,296.3232,297.1188,296.2734,296.7807,6079.0
2023-09-21 13:10:00,298.35,298.87,298.35,298.77,5953.0,296.7409,297.2581,296.7409,297.1586,5953.0
2023-09-21 13:15:00,298.8,299.1,298.71,299.0,10597.0,297.1885,297.4869,297.099,297.3874,10597.0
2023-09-21 13:20:00,299.0,299.02,297.91,298.04,7408.0,297.3874,297.4073,296.3033,296.4326,7408.0
2023-09-21 13:25:00,298.25,298.29,297.72,297.72,5700.0,296.6414,296.6812,296.1143,296.1143,5700.0
2023-09-21 13:30:00,297.81,298.94,297.72,298.94,8700.0,296.2038,297.3277,296.1143,297.3277,8700.0
2023-09-21 13:35:00,298.83,300.0,298.83,299.3,8124.0,297.2183,298.382,297.2183,297.6858,8124.0
2023-09-21 13:40:00,299.32,300.22,299.32,300.03,7960.0,297.7057,298.6008,297.7057,298.4118,7960.0
2023-09-21 13:45:00,299.92,299.98,299.6,299.85,6692.0,298.3024,298.3621,297.9842,298.2328,6692.0
2023-09-21 13:50:00,299.77,300.01,299.62,299.72,5331.0,298.1532,298.3919,298.004,298.1035,5331.0
2023-09-21 13:55:00,299.7,300.02,299.68,299.82,4121.0,298.0836,298.4019,298.0637,298.203,4121.0
2023-09-21 14:00:00,299.78,299.98,299.18,299.33,4400.0,298.1632,298.3621,297.5664,297.7156,4400.0
2023-09-21 14:05:00,299.29,299.93,299.29,299.48,3720.0,297.6758,298.3124,297.6758,297.8648,3720.0
2023-09-21 14:10:00,299.46,299.88,299.46,299.55,3800.0,297.8449,298.2626,297.8449,297.9344,3800.0
2023-09-21 14:15:00,299.45,299.55,298.96,298.96,7639.0,297.835,297.9344,297.3476,297.3476,7639.0
2023-09-21 14:20:00,298.91,298.92,298.7,298.75,3050.0,297.2979,297.3078,297.089,297.1387,3050.0
2023-09-21 14:25:00,298.8,298.8,297.72,297.85,4950.0,297.1885,297.1885,296.1143,296.2436,4950.0
2023-09-21 14:30:00,297.82,298.0,297.31,297.43,7570.0,296.2138,296.3928,295.7065,295.8259,7570.0
2023-09-21 14:35:00,297.48,298.41,297.41,298.28,5465.0,295.8756,296.8006,295.806,296.6713,5465.0
2023-09-21 14:40:00,298.44,298.8,298.39,298.39,2530.0,296.8304,297.1885,296.7807,296.7807,2530.0
2023-09-21 14:45:00,298.37,298.44,297.73,297.89,1565.0,296.7608,296.8304,296.1242,296.2834,1565.0
2023-09-21 14:50:00,297.73,297.74,296.83,296.96,3500.0,296.1242,296.1342,295.2291,295.3584,3500.0
2023-09-21 14:55:00,296.86,296.86,296.65,296.77,3400.0,295.2589,295.2589,295.0501,295.1694,3400.0
2023-09-21 15:00:00,296.82,297.35,296.3,297.22,14669.0,295.2191,295.7463,294.702,295.617,14669.0
2023-09-21 15:05:00,297.24,297.34,296.63,296.86,8863.0,295.6369,295.7363,295.0302,295.2589,8863.0
2023-09-21 15:10:00,296.91,296.94,296.55,296.91,5605.0,295.3087,295.3385,294.9506,295.3087,5605.0
2023-09-21 15:15:00,296.77,297.65,296.7,297.37,5200.0,295.1694,296.0447,295.0998,295.7662,5200.0
2023-09-21 15:20:00,297.39,297.67,296.97,297.01,5374.0,295.7861,296.0646,295.3683,295.4081,5374.0
2023-09-21 15:25:00,297.13,297.17,296.67,296.77,4568.0,295.5275,295.5673,295.07,295.1694,4568.0
2023-09-21 15:30:00,296.74,296.84,296.35,296.65,13116.0,295.1396,295.239,294.7517,295.0501,13116.0
2023-09-21 15:35:00,296.56,297.29,296.54,297.1,14896.0,294.9605,295.6866,294.9407,295.4976,14896.0
2023-09-21 15:40:00,297.1,297.39,296.52,297.14,12911.0,295.4976,295.7861,294.9208,295.5374,12911.0
2023-09-21 15:45:00,297.12,297.39,296.97,296.97,9662.0,295.5175,295.7861,295.3683,295.3683,9662.0
2023-09-21 15:50:00,296.92,296.97,296.3,296.48,26418.0,295.3186,295.3683,294.702,294.881,26418.0
2023-09-21 15:55:00,296.53,296.72,295.61,295.71,23890.0,294.9307,295.1197,294.0157,294.1151,23890.0
2023-09-22 09:30:00,299.3,301.3,298.27,301.13,74969.0,297.6858,299.675,296.6613,299.5059,74969.0
2023-09-22 09:35:00,301.17,302.2,299.88,301.12,39045.0,299.5457,300.5701,298.2626,299.496,39045.0
2023-09-22 09:40:00,301.23,302.64,300.14,302.31,28248.0,299.6054,301.0078,298.5212,300.6795,28248.0
2023-09-22 09:45:00,302.28,304.38,302.28,303.66,46053.0,300.6497,302.7384,300.6497,302.0223,46053.0
2023-09-22 09:50:00,303.78,304.27,303.13,303.77,33811.0,302.1416,302.629,301.4951,302.1317,33811.0
2023-09-22 09:55:00,303.84,304.5,303.62,303.88,23712.0,302.2013,302.8577,301.9825,302.2411,23712.0
2023-09-22 10:00:00,303.83,304.0,302.65,302.87,19856.0,302.1913,302.3604,301.0177,301.2365,19856.0
2023-09-22 10:05:00,302.98,304.42,302.96,303.14,19781.0,301.3459,302.7782,301.326,301.5051,19781.0
2023-09-22 10:10:00,302.96,303.74,302.55,303.38,14447.0,301.326,302.1018,300.9182,301.7438,14447.0
2023-09-22 10:15:00,303.3,303.5,302.45,303.5,14354.0,301.6642,301.8631,300.8188,301.8631,14354.0
2023-09-22 10:20:00,303.65,303.65,302.49,303.15,5088.0,302.0123,302.0123,300.8586,301.515,5088.0
2023-09-22 10:25:00,303.0,303.7,302.69,303.54,5019.0,301.3658,302.062,301.0575,301.9029,5019.0
2023-09-22 10:30:00,303.8,305.12,303.78,304.9,24877.0,302.1615,303.4744,302.1416,303.2556,24877.0
2023-09-22 10:35:00,305.02,305.31,304.72,304.89,15915.0,303.3749,303.6634,303.0765,303.2456,15915.0
2023-09-22 10:40:00,304.79,305.04,304.48,304.77,5615.0,303.1462,303.3948,302.8378,303.1263,5615.0
2023-09-22 10:45:00,304.84,304.84,304.4,304.6,8009.0,303.1959,303.1959,302.7583,302.9572,8009.0
2023-09-22 10:50:00,304.66,304.82,304.25,304.47,10307.0,303.0169,303.176,302.6091,302.8279,10307.0
2023-09-22 10:55:00,304.4,305.11,304.36,304.85,15682.0,302.7583,303.4644,302.7185,303.2058,15682.0
2023-09-22 11:00:00,304.94,304.94,304.38,304.72,6191.0,303.2954,303.2954,302.7384,303.0765,6191.0
2023-09-22 11:05:00,304.86,305.06,303.75,303.75,10858.0,303.2158,303.4147,302.1118,302.1118,10858.0
2023-09-22 11:10:00,303.8,303.87,303.21,303.49,10377.0,302.1615,302.2311,301.5747,301.8532,10377.0
2023-09-22 11:15:00,303.46,303.7,303.01,303.3,8748.0,301.8233,302.062,301.3758,301.6642,8748.0
2023-09-22 11:20:00,303.51,303.65,303.05,303.23,4768.0,301.8731,302.0123,301.4155,301.5946,4768.0
2023-09-22 11:25:00,303.25,303.55,303.15,303.54,7602.0,301.6145,301.9129,301.515,301.9029,7602.0
2023-09-22 11:30:00,303.54,303.54,302.46,302.52,8948.0,301.9029,301.9029,300.8287,300.8884,8948.0
2023-09-22 11:35:00,302.44,302.95,302.27,302.93,8746.0,300.8088,301.3161,300.6398,301.2962,8746.0
2023-09-22 11:40:00,303.02,303.14,302.05,302.22,10304.0,301.3857,301.5051,300.4209,300.59,10304.0
2023-09-22 11:45:00,302.08,302.13,301.53,301.68,11991.0,300.4508,300.5005,299.9037,300.0529,11991.0
2023-09-22 11:50:00,301.86,302.25,301.4,301.49,5800.0,300.232,300.6199,299.7744,299.864,5800.0
2023-09-22 11:55:00,301.39,301.67,300.89,300.99,7852.0,299.7645,300.043,299.2672,299.3667,7852.0
2023-09-22 12:00:00,300.94,301.38,300.85,301.16,8592.0,299.3169,299.7546,299.2274,299.5357,8592.0
2023-09-22 12:05:00,301.21,301.58,301.07,301.57,5294.0,299.5855,299.9535,299.4462,299.9435,5294.0
2023-09-22 12:10:00,301.55,302.1,301.41,302.01,13103.0,299.9236,300.4707,299.7844,300.3812,13103.0
2023-09-22 12:15:00,302.06,302.61,301.7,302.48,8962.0,300.4309,300.9779,300.0728,300.8486,8962.0
2023-09-22 12:20:00,302.48,302.5,302.42,302.42,3134.0,300.8486,300.8685,300.7889,300.7889,3134.0
2023-09-22 12:25:00,302.42,302.66,302.3,302.47,4434.0,300.7889,301.0277,300.6696,300.8387,4434.0
2023-09-22 12:30:00,302.43,302.57,302.2,302.27,4091.0,300.7989,300.9381,300.5701,300.6398,4091.0
2023-09-22 12:35:00,302.39,302.69,302.3,302.58,1874.0,300.7591,301.0575,300.6696,300.9481,1874.0
2023-09-22 12:40:00,302.7,302.81,302.54,302.81,3913.0,301.0674,301.1768,300.9083,301.1768,3913.0
2023-09-22 12:45:00,302.7,302.7,302.05,302.08,3300.0,301.0674,301.0674,300.4209,300.4508,3300.0
2023-09-22 12:50:00,302.21,302.25,301.86,301.86,4818.0,300.5801,300.6199,300.232,300.232,4818.0
2023-09-22 12:55:00,302.13,302.46,302.03,302.13,2872.0,300.5005,300.8287,300.401,300.5005,2872.0
2023-09-22 13:00:00,301.81,301.81,301.36,301.42,5850.0,300.1822,300.1822,299.7347,299.7943,5850.0
2023-09-22 13:05:00,301.33,301.75,301.26,301.39,7463.0,299.7048,300.1226,299.6352,299.7645,7463.0
2023-09-22 13:10:00,301.43,301.55,301.0,301.0,7190.0,299.8043,299.9236,299.3766,299.3766,7190.0
2023-09-22 13:15:00,301.01,301.17,300.62,300.62,7013.0,299.3865,299.5457,298.9987,298.9987,7013.0
2023-09-22 13:20:00,300.71,300.71,299.96,300.12,8407.0,299.0882,299.0882,298.3422,298.5013,8407.0
2023-09-22 13:25:00,300.16,300.23,299.92,300.23,6943.0,298.5411,298.6108,298.3024,298.6108,6943.0
2023-09-22 13:30:00,300.05,300.11,299.85,300.05,6715.0,298.4317,298.4914,298.2328,298.4317,6715.0
2023-09-22 13:35:00,300.11,300.4,299.95,300.04,3772.0,298.4914,298.7798,298.3323,298.4218,3772.0
2023-09-22 13:40:00,300.0,300.2,299.98,300.2,5077.0,298.382,298.5809,298.3621,298.5809,5077.0
2023-09-22 13:45:00,300.37,300.6,299.99,300.21,6494.0,298.75,298.9788,298.3721,298.5909,6494.0
2023-09-22 13:50:00,300.27,300.51,300.03,300.06,4678.0,298.6505,298.8892,298.4118,298.4417,4678.0
2023-09-22 13:55:00,300.06,300.28,300.0,300.0,15121.0,298.4417,298.6605,298.382,298.382,15121.0
2023-09-22 14:00:00,299.94,300.14,299.69,300.09,5894.0,298.3223,298.5212,298.0737,298.4715,5894.0
2023-09-22 14:05:00,300.08,300.25,299.8,300.11,6123.0,298.4616,298.6306,298.1831,298.4914,6123.0
2023-09-22 14:10:00,299.99,300.0,299.44,299.5,11541.0,298.3721,298.382,297.825,297.8847,11541.0
2023-09-22 14:15:00,299.56,300.13,299.52,300.13,14785.0,297.9444,298.5113,297.9046,298.5113,14785.0
2023-09-22 14:20:00,300.17,300.89,300.09,300.85,12127.0,298.5511,299.2672,298.4715,299.2274,12127.0
2023-09-22 14:25:00,300.85,301.16,300.23,300.27,5484.0,299.2274,299.5357,298.6108,298.6505,5484.0
2023-09-22 14:30:00,300.22,300.32,299.91,300.11,11351.0,298.6008,298.7003,298.2925,298.4914,11351.0
2023-09-22 14:35:00,300.09,300.59,299.98,300.04,10302.0,298.4715,298.9688,298.3621,298.4218,10302.0
2023-09-22 14:40:00,300.08,300.29,299.91,300.18,8409.0,298.4616,298.6704,298.2925,298.561,8409.0
2023-09-22 14:45:00,300.24,300.45,300.13,300.42,5876.0,298.6207,298.8296,298.5113,298.7997,5876.0
2023-09-22 14:50:00,300.32,300.43,300.0,300.27,4422.0,298.7003,298.8097,298.382,298.6505,4422.0
2023-09-22 14:55:00,300.2,300.3,299.9,299.94,4441.0,298.5809,298.6804,298.2825,298.3223,4441.0
2023-09-22 15:00:00,300.02,301.0,299.94,300.92,11094.0,298.4019,299.3766,298.3223,299.297,11094.0
2023-09-22 15:05:00,301.0,302.1,300.95,302.1,14281.0,299.3766,300.4707,299.3269,300.4707,14281.0
2023-09-22 15:10:00,302.15,302.36,301.73,302.03,7539.0,300.5204,300.7293,300.1027,300.401,7539.0
2023-09-22 15:15:00,301.95,302.25,301.61,302.14,6835.0,300.3215,300.6199,299.9833,300.5105,6835.0
2023-09-22 15:20:00,302.11,302.51,301.93,302.18,7852.0,300.4806,300.8785,300.3016,300.5502,7852.0
2023-09-22 15:25:00,302.21,302.27,301.88,301.88,15274.0,300.5801,300.6398,300.2519,300.2519,15274.0
2023-09-22 15:30:00,301.97,302.15,301.43,301.44,12314.0,300.3414,300.5204,299.8043,299.8142,12314.0
2023-09-22 15:35:00,301.4,301.54,301.21,301.47,9830.0,299.7744,299.9137,299.5855,299.8441,9830.0
2023-09-22 15:40:00,301.41,301.47,300.3,300.3,12149.0,299.7844,299.8441,298.6804,298.6804,12149.0
2023-09-22 15:45:00,300.2,300.47,300.01,300.26,11338.0,298.5809,298.8495,298.3919,298.6406,11338.0
2023-09-22 15:50:00,300.17,300.17,299.22,299.25,23840.0,298.5511,298.5511,297.6062,297.636,23840.0
2023-09-22 15:55:00,299.29,299.7,299.0,299.02,20535.0,297.6758,298.0836,297.3874,297.4073,20535.0
2023-09-25 09:30:00,295.64,296.69,293.76,295.17,27100.0,294.0455,295.0898,292.1757,293.578,27100.0
2023-09-25 09:35:00,295.17,296.14,293.85,296.13,19723.0,293.578,294.5428,292.2652,294.5329,19723.0
2023-09-25 09:40:00,295.97,296.98,295.63,296.89,19572.0,294.3737,295.3783,294.0356,295.2888,19572.0
2023-09-25 09:45:00,297.06,298.75,296.82,297.87,18288.0,295.4579,297.1387,295.2191,296.2635,18288.0
2023-09-25 09:50:00,297.87,298.78,297.7,297.95,34206.0,296.2635,297.1686,296.0944,296.3431,34206.0
2023-09-25 09:55:00,297.96,299.39,297.96,299.04,19650.0,296.353,297.7753,296.353,297.4272,19650.0
2023-09-25 10:00:00,299.18,299.18,297.55,297.96,11677.0,297.5664,297.5664,295.9452,296.353,11677.0
2023-09-25 10:05:00,297.91,298.35,296.85,296.92,10027.0,296.3033,296.7409,295.249,295.3186,10027.0
2023-09-25 10:10:00,297.14,298.29,297.04,298.06,14483.0,295.5374,296.6812,295.438,296.4525,14483.0
2023-09-25 10:15:00,297.86,298.69,297.86,298.14,11049.0,296.2535,297.0791,296.2535,296.532,11049.0
2023-09-25 10:20:00,298.01,298.09,297.27,297.75,14288.0,296.4027,296.4823,295.6667,296.1441,14288.0
2023-09-25 10:25:00,297.63,298.0,297.26,297.66,9971.0,296.0248,296.3928,295.6568,296.0546,9971.0
2023-09-25 10:30:00,297.56,298.63,297.48,298.44,13127.0,295.9552,297.0194,295.8756,296.8304,13127.0
2023-09-25 10:35:00,298.58,298.69,298.24,298.45,7322.0,296.9697,297.0791,296.6315,296.8404,7322.0
2023-09-25 10:40:00,298.31,298.32,297.53,297.68,9325.0,296.7011,296.7111,295.9253,296.0745,9325.0
2023-09-25 10:45:00,297.67,298.8,297.67,298.39,10693.0,296.0646,297.1885,296.0646,296.7807,10693.0
2023-09-25 10:50:00,298.24,298.3,296.79,296.98,12023.0,296.6315,296.6912,295.1893,295.3783,12023.0
2023-09-25 10:55:00,296.97,297.04,296.67,296.79,6120.0,295.3683,295.438,295.07,295.1893,6120.0
2023-09-25 11:00:00,296.92,297.3,296.89,297.09,8688.0,295.3186,295.6966,295.2888,295.4877,8688.0
2023-09-25 11:05:00,297.07,298.42,296.89,298.12,7582.0,295.4678,296.8105,295.2888,296.5121,7582.0
2023-09-25 11:10:00,298.11,298.24,297.94,298.21,12280.0,296.5022,296.6315,296.3331,296.6017,12280.0
2023-09-25 11:15:00,298.26,299.37,298.18,299.35,9710.0,296.6514,297.7554,296.5718,297.7355,9710.0
2023-09-25 11:20:00,299.21,299.62,298.78,299.54,7875.0,297.5963,298.004,297.1686,297.9245,7875.0
2023-09-25 11:25:00,299.55,299.72,299.2,299.2,15289.0,297.9344,298.1035,297.5863,297.5863,15289.0
2023-09-25 11:30:00,299.5,299.55,299.03,299.24,8226.0,297.8847,297.9344,297.4172,297.6261,8226.0
2023-09-25 11:35:00,299.41,299.7,299.27,299.45,13355.0,297.7952,298.0836,297.6559,297.835,13355.0
2023-09-25 11:40:00,299.48,299.8,299.28,299.77,52655.0,297.8648,298.1831,297.6659,298.1532,52655.0
2023-09-25 11:45:00,299.76,299.88,299.58,299.69,18541.0,298.1433,298.2626,297.9643,298.0737,18541.0
2023-09-25 11:50:00,299.77,300.01,299.64,299.64,22041.0,298.1532,298.3919,298.0239,298.0239,22041.0
2023-09-25 11:55:00,299.83,300.17,298.92,299.19,5916.0,298.2129,298.5511,297.3078,297.5764,5916.0
2023-09-25 12:00:00,299.2,299.2,298.22,298.25,1400.0,297.5863,297.5863,296.6116,296.6414,1400.0
2023-09-25 12:05:00,298.14,298.14,297.91,298.02,704.0,296.532,296.532,296.3033,296.4127,704.0
2023-09-25 12:10:00,297.76,298.29,297.76,298.24,800.0,296.1541,296.6812,296.1541,296.6315,800.0
2023-09-25 12:15:00,298.5,299.5,298.4,299.5,8726.0,296.8901,297.8847,296.7906,297.8847,8726.0
2023-09-25 12:20:00,299.18,299.2,298.76,298.89,5403.0,297.5664,297.5863,297.1487,297.278,5403.0
2023-09-25 12:25:00,298.84,298.89,298.34,298.34,2058.0,297.2283,297.278,296.7309,296.7309,2058.0
2023-09-25 12:30:00,298.3,298.3,297.35,297.5,3576.0,296.6912,296.6912,295.7463,295.8955,3576.0
2023-09-25 12:35:00,297.48,297.6,296.97,296.97,5376.0,295.8756,295.9949,295.3683,295.3683,5376.0
2023-09-25 12:40:00,296.92,297.19,296.87,297.0,3700.0,295.3186,295.5872,295.2689,295.3982,3700.0
2023-09-25 12:45:00,296.93,297.36,296.73,297.21,4687.0,295.3286,295.7562,295.1296,295.607,4687.0
2023-09-25 12:50:00,297.07,297.27,296.59,297.27,3220.0,295.4678,295.6667,294.9904,295.6667,3220.0
2023-09-25 12:55:00,297.35,297.72,297.24,297.69,5610.0,295.7463,296.1143,295.6369,296.0845,5610.0
2023-09-25 13:00:00,297.53,298.03,297.53,297.67,2500.0,295.9253,296.4226,295.9253,296.0646,2500.0
2023-09-25 13:05:00,297.68,298.62,297.61,298.6,2053.0,296.0745,297.0094,296.0049,296.9895,2053.0
2023-09-25 13:10:00,298.62,299.16,298.62,299.09,1700.0,297.0094,297.5465,297.0094,297.4769,1700.0
2023-09-25 13:15:00,298.92,298.97,298.74,298.74,1478.0,297.3078,297.3576,297.1288,297.1288,1478.0
2023-09-25 13:20:00,298.81,298.81,298.41,298.41,1100.0,297.1984,297.1984,296.8006,296.8006,1100.0
2023-09-25 13:25:00,298.49,298.79,298.34,298.66,6871.0,296.8801,297.1785,296.7309,297.0492,6871.0
2023-09-25 13:30:00,298.61,298.61,298.26,298.43,4257.0,296.9995,296.9995,296.6514,296.8205,4257.0
2023-09-25 13:35:00,298.44,298.82,298.27,298.82,4400.0,296.8304,297.2084,296.6613,297.2084,4400.0
2023-09-25 13:40:00,298.74,298.82,298.38,298.43,4037.0,297.1288,297.2084,296.7707,296.8205,4037.0
2023-09-25 13:45:00,298.48,298.78,298.17,298.74,3500.0,296.8702,297.1686,296.5619,297.1288,3500.0
2023-09-25 13:50:00,298.79,298.92,298.68,298.79,2227.0,297.1785,297.3078,297.0691,297.1785,2227.0
2023-09-25 13:55:00,298.81,298.81,298.3,298.48,2071.0,297.1984,297.1984,296.6912,296.8702,2071.0
2023-09-25 14:00:00,298.4,298.58,298.35,298.35,1200.0,296.7906,296.9697,296.7409,296.7409,1200.0
2023-09-25 14:05:00,298.43,298.97,298.43,298.81,4900.0,296.8205,297.3576,296.8205,297.1984,4900.0
2023-09-25 14:10:00,298.69,299.0,298.69,298.8,3300.0,297.0791,297.3874,297.0791,297.1885,3300.0
2023-09-25 14:15:00,298.83,299.53,298.83,299.43,9142.0,297.2183,297.9145,297.2183,297.8151,9142.0
2023-09-25 14:20:00,299.52,299.56,298.96,299.2,5634.0,297.9046,297.9444,297.3476,297.5863,5634.0
2023-09-25 14:25:00,299.14,299.67,299.11,299.49,5164.0,297.5266,298.0538,297.4968,297.8747,5164.0
2023-09-25 14:30:00,299.37,299.76,299.09,299.64,7729.0,297.7554,298.1433,297.4769,298.0239,7729.0
2023-09-25 14:35:00,299.7,300.35,299.64,299.91,9655.0,298.0836,298.7301,298.0239,298.2925,9655.0
2023-09-25 14:40:00,300.04,300.07,299.59,299.76,8149.0,298.4218,298.4516,297.9742,298.1433,8149.0
2023-09-25 14:45:00,299.75,299.78,299.18,299.48,5906.0,298.1333,298.1632,297.5664,297.8648,5906.0
2023-09-25 14:50:00,299.43,299.76,299.4,299.57,3268.0,297.8151,298.1433,297.7852,297.9543,3268.0
2023-09-25 14:55:00,299.58,299.58,298.84,299.29,7900.0,297.9643,297.9643,297.2283,297.6758,7900.0
2023-09-25 15:00:00,299.16,299.45,298.71,298.81,8562.0,297.5465,297.835,297.099,297.1984,8562.0
2023-09-25 15:05:00,298.72,298.9,298.56,298.71,6907.0,297.1089,297.2879,296.9498,297.099,6907.0
2023-09-25 15:10:00,298.64,298.95,298.57,298.83,4900.0,297.0293,297.3377,296.9597,297.2183,4900.0
2023-09-25 15:15:00,298.92,299.86,298.92,299.81,2800.0,297.3078,298.2428,297.3078,298.193,2800.0
2023-09-25 15:20:00,299.79,299.98,299.49,299.75,5575.0,298.1731,298.3621,297.8747,298.1333,5575.0
2023-09-25 15:25:00,299.67,299.79,299.21,299.77,5317.0,298.0538,298.1731,297.5963,298.1532,5317.0
2023-09-25 15:30:00,299.91,300.13,299.81,299.99,5758.0,298.2925,298.5113,298.193,298.3721,5758.0
2023-09-25 15:35:00,299.97,300.5,299.95,300.5,2813.0,298.3522,298.8793,298.3323,298.8793,2813.0
2023-09-25 15:40:00,300.48,300.48,300.0,300.13,2271.0,298.8594,298.8594,298.382,298.5113,2271.0
2023-09-25 15:45:00,300.12,300.26,299.98,300.24,3719.0,298.5013,298.6406,298.3621,298.6207,3719.0
2023-09-25 15:50:00,300.14,300.68,299.66,299.73,12878.0,298.5212,299.0583,298.0438,298.1135,12878.0
2023-09-25 15:55:00,299.75,300.94,299.73,300.85,13304.0,298.1333,299.3169,298.1135,299.2274,13304.0
2023-09-26 09:30:00,297.88,298.81,296.49,297.13,34050.0,296.2734,297.1984,294.8909,295.5275,34050.0
2023-09-26 09:35:00,297.12,298.15,296.5,297.55,24584.0,295.5175,296.542,294.9009,295.9452,24584.0
2023-09-26 09:40:00,297.46,298.34,297.32,297.5,14625.0,295.8557,296.7309,295.7165,295.8955,14625.0
2023-09-26 09:45:00,297.45,298.78,297.0,298.05,12783.0,295.8457,297.1686,295.3982,296.4425,12783.0
2023-09-26 09:50:00,298.01,298.49,297.1,297.23,14081.0,296.4027,296.8801,295.4976,295.6269,14081.0
2023-09-26 09:55:00,297.25,297.68,296.86,297.11,8763.0,295.6468,296.0745,295.2589,295.5076,8763.0
2023-09-26 10:00:00,297.01,297.68,296.96,296.96,9830.0,295.4081,296.0745,295.3584,295.3584,9830.0
2023-09-26 10:05:00,296.95,297.65,296.8,297.0,11650.0,295.3484,296.0447,295.1993,295.3982,11650.0
2023-09-26 10:10:00,297.04,297.37,296.58,296.74,13261.0,295.438,295.7662,294.9804,295.1396,13261.0
2023-09-26 10:15:00,296.73,296.87,296.05,296.09,11288.0,295.1296,295.2689,294.4533,294.4931,11288.0
2023-09-26 10:20:00,296.21,297.18,296.17,297.18,5036.0,294.6124,295.5772,294.5727,295.5772,5036.0
2023-09-26 10:25:00,296.94,297.8,296.9,297.74,12108.0,295.3385,296.1939,295.2987,296.1342,12108.0
2023-09-26 10:30:00,297.64,298.69,297.51,298.64,11664.0,296.0347,297.0791,295.9054,297.0293,11664.0
2023-09-26 10:35:00,298.45,298.89,297.94,298.72,10395.0,296.8404,297.278,296.3331,297.1089,10395.0
2023-09-26 10:40:00,298.8,299.83,298.8,299.52,14234.0,297.1885,298.2129,297.1885,297.9046,14234.0
2023-09-26 10:45:00,299.55,300.19,299.49,299.65,19907.0,297.9344,298.571,297.8747,298.0339,19907.0
2023-09-26 10:50:00,299.57,300.04,299.07,299.84,16047.0,297.9543,298.4218,297.457,298.2229,16047.0
2023-09-26 10:55:00,299.97,300.27,299.7,299.87,8789.0,298.3522,298.6505,298.0836,298.2527,8789.0
2023-09-26 11:00:00,299.87,299.92,299.47,299.6,8901.0,298.2527,298.3024,297.8549,297.9842,8901.0
2023-09-26 11:05:00,299.45,299.58,298.95,299.33,9946.0,297.835,297.9643,297.3377,297.7156,9946.0
2023-09-26 11:10:00,299.1,299.12,298.85,298.98,7596.0,297.4869,297.5067,297.2382,297.3675,7596.0
2023-09-26 11:15:00,298.94,299.17,298.75,299.02,11369.0,297.3277,297.5565,297.1387,297.4073,11369.0
2023-09-26 11:20:00,299.01,299.05,298.34,298.34,8641.0,297.3973,297.4371,296.7309,296.7309,8641.0
2023-09-26 11:25:00,298.28,298.62,298.25,298.49,7047.0,296.6713,297.0094,296.6414,296.8801,7047.0
2023-09-26 11:30:00,298.27,299.24,298.27,298.95,12668.0,296.6613,297.6261,296.6613,297.3377,12668.0
2023-09-26 11:35:00,298.91,299.04,298.72,298.91,5391.0,297.2979,297.4272,297.1089,297.2979,5391.0
2023-09-26 11:40:00,298.85,299.66,298.75,299.28,7575.0,297.2382,298.0438,297.1387,297.6659,7575.0
2023-09-26 11:45:00,299.25,299.6,298.88,299.01,9520.0,297.636,297.9842,297.268,297.3973,9520.0
2023-09-26 11:50:00,298.92,298.97,298.5,298.66,8097.0,297.3078,297.3576,296.8901,297.0492,8097.0
2023-09-26 11:55:00,298.25,298.41,298.05,298.26,5101.0,296.6414,296.8006,296.4425,296.6514,5101.0
2023-09-26 12:00:00,298.44,298.6,297.94,298.03,4078.0,296.8304,296.9895,296.3331,296.4226,4078.0
2023-09-26 12:05:00,298.01,299.1,298.01,299.04,4526.0,296.4027,297.4869,296.4027,297.4272,4526.0
2023-09-26 12:10:00,298.93,299.06,298.72,298.81,5104.0,297.3178,297.4471,297.1089,297.1984,5104.0
2023-09-26 12:15:00,298.85,299.1,298.8,298.96,8000.0,297.2382,297.4869,297.1885,297.3476,8000.0
2023-09-26 12:20:00,298.91,299.75,298.91,299.7,3027.0,297.2979,298.1333,297.2979,298.0836,3027.0
2023-09-26 12:25:00,299.75,299.75,299.35,299.45,3090.0,298.1333,298.1333,297.7355,297.835,3090.0
2023-09-26 12:30:00,299.49,299.49,298.81,299.18,3200.0,297.8747,297.8747,297.1984,297.5664,3200.0
2023-09-26 12:35:00,299.35,299.53,299.09,299.25,2633.0,297.7355,297.9145,297.4769,297.636,2633.0
2023-09-26 12:40:00,299.24,299.41,298.92,299.0,2876.0,297.6261,297.7952,297.3078,297.3874,2876.0
2023-09-26 12:45:00,298.93,299.13,298.73,298.98,4799.0,297.3178,297.5167,297.1188,297.3675,4799.0
2023-09-26 12:50:00,298.93,299.14,298.67,298.74,6208.0,297.3178,297.5266,297.0592,297.1288,6208.0
2023-09-26 12:55:00,298.73,298.96,298.54,298.59,2650.0,297.1188,297.3476,296.9299,296.9796,2650.0
2023-09-26 13:00:00,298.5,298.69,298.33,298.5,7440.0,296.8901,297.0791,296.721,296.8901,7440.0
2023-09-26 13:05:00,298.48,298.5,297.91,298.4,11556.0,296.8702,296.8901,296.3033,296.7906,11556.0
2023-09-26 13:10:00,298.32,298.52,298.27,298.38,4527.0,296.7111,296.91,296.6613,296.7707,4527.0
2023-09-26 13:15:00,298.4,298.42,298.14,298.37,7428.0,296.7906,296.8105,296.532,296.7608,7428.0
2023-09-26 13:20:00,298.42,298.5,298.02,298.05,5113.0,296.8105,296.8901,296.4127,296.4425,5113.0
2023-09-26 13:25:00,297.88,298.13,297.74,297.84,7270.0,296.2734,296.5221,296.1342,296.2336,7270.0
2023-09-26 13:30:00,297.84,298.1,297.76,297.81,6637.0,296.2336,296.4922,296.1541,296.2038,6637.0
2023-09-26 13:35:00,297.85,297.9,297.26,297.7,8611.0,296.2436,296.2933,295.6568,296.0944,8611.0
2023-09-26 13:40:00,297.73,297.81,297.3,297.4,13169.0,296.1242,296.2038,295.6966,295.796,13169.0
2023-09-26 13:45:00,297.32,297.86,297.27,297.52,13815.0,295.7165,296.2535,295.6667,295.9154,13815.0
2023-09-26 13:50:00,297.46,298.16,297.46,297.85,13297.0,295.8557,296.5519,295.8557,296.2436,13297.0
2023-09-26 13:55:00,297.82,298.07,297.65,298.05,9059.0,296.2138,296.4624,296.0447,296.4425,9059.0
2023-09-26 14:00:00,298.0,298.06,297.82,298.04,9537.0,296.3928,296.4525,296.2138,296.4326,9537.0
2023-09-26 14:05:00,298.01,298.79,297.98,298.73,11856.0,296.4027,297.1785,296.3729,297.1188,11856.0
2023-09-26 14:10:00,298.72,298.96,298.64,298.88,12336.0,297.1089,297.3476,297.0293,297.268,12336.0
2023-09-26 14:15:00,298.86,299.18,298.27,298.27,12301.0,297.2481,297.5664,296.6613,296.6613,12301.0
2023-09-26 14:20:00,298.3,298.65,298.04,298.41,5983.0,296.6912,297.0393,296.4326,296.8006,5983.0
2023-09-26 14:25:00,298.34,298.34,298.0,298.07,6706.0,296.7309,296.7309,296.3928,296.4624,6706.0
2023-09-26 14:30:00,298.23,298.49,298.09,298.39,3821.0,296.6215,296.8801,296.4823,296.7807,3821.0
2023-09-26 14:35:00,298.45,298.45,298.06,298.06,4205.0,296.8404,296.8404,296.4525,296.4525,4205.0
2023-09-26 14:40:00,297.94,298.33,297.78,298.25,1900.0,296.3331,296.721,296.174,296.6414,1900.0
2023-09-26 14:45:00,298.3,298.39,298.13,298.31,1663.0,296.6912,296.7807,296.5221,296.7011,1663.0
2023-09-26 14:50:00,298.46,298.57,298.27,298.45,6730.0,296.8503,296.9597,296.6613,296.8404,6730.0
2023-09-26 14:55:00,298.14,298.37,297.9,298.26,10919.0,296.532,296.7608,296.2933,296.6514,10919.0
2023-09-26 15:00:00,298.15,298.74,297.93,298.36,12974.0,296.542,297.1288,296.3232,296.7508,12974.0
2023-09-26 15:05:00,298.37,299.25,298.37,299.18,13041.0,296.7608,297.636,296.7608,297.5664,13041.0
2023-09-26 15:10:00,299.22,299.6,299.19,299.2,12944.0,297.6062,297.9842,297.5764,297.5863,12944.0
2023-09-26 15:15:00,299.19,299.29,299.05,299.17,15496.0,297.5764,297.6758,297.4371,297.5565,15496.0
2023-09-26 15:20:00,299.2,299.47,299.03,299.08,11609.0,297.5863,297.8549,297.4172,297.467,11609.0
2023-09-26 15:25:00,299.08,299.6,299.0,299.5,15439.0,297.467,297.9842,297.3874,297.8847,15439.0
2023-09-26 15:30:00,299.53,299.85,299.26,299.37,18428.0,297.9145,298.2328,297.646,297.7554,18428.0
2023-09-26 15:35:00,299.4,299.58,299.31,299.41,15913.0,297.7852,297.9643,297.6957,297.7952,15913.0
2023-09-26 15:40:00,299.45,299.49,298.95,299.46,12107.0,297.835,297.8747,297.3377,297.8449,12107.0
2023-09-26 15:45:00,299.46,299.64,298.96,298.96,7559.0,297.8449,298.0239,297.3476,297.3476,7559.0
2023-09-26 15:50:00,298.93,299.4,298.79,298.8,29209.0,297.3178,297.7852,297.1785,297.1885,29209.0
2023-09-26 15:55:00,298.76,299.15,298.76,298.97,22689.0,297.1487,297.5366,297.1487,297.3576,22689.0
2023-09-27 09:30:00,300.33,301.23,299.55,299.8,14071.0,298.7102,299.6054,297.9344,298.1831,14071.0
2023-09-27 09:35:00,299.68,300.39,299.3,299.7,13425.0,298.0637,298.7699,297.6858,298.0836,13425.0
2023-09-27 09:40:00,299.8,300.36,299.24,300.36,12806.0,298.1831,298.7401,297.6261,298.7401,12806.0
2023-09-27 09:45:00,300.72,301.25,300.31,300.51,12926.0,299.0981,299.6253,298.6903,298.8892,12926.0
2023-09-27 09:50:00,300.51,300.51,299.88,300.0,10296.0,298.8892,298.8892,298.2626,298.382,10296.0
2023-09-27 09:55:00,300.09,300.22,299.68,300.06,9815.0,298.4715,298.6008,298.0637,298.4417,9815.0
2023-09-27 10:00:00,300.08,300.16,299.84,299.94,27852.0,298.4616,298.5411,298.2229,298.3223,27852.0
2023-09-27 10:05:00,299.95,299.95,298.77,299.35,17747.0,298.3323,298.3323,297.1586,297.7355,17747.0
2023-09-27 10:10:00,299.31,299.47,298.39,298.43,19158.0,297.6957,297.8549,296.7807,296.8205,19158.0
2023-09-27 10:15:00,298.39,299.14,298.21,298.96,24959.0,296.7807,297.5266,296.6017,297.3476,24959.0
2023-09-27 10:20:00,298.97,300.19,298.97,300.0,24544.0,297.3576,298.571,297.3576,298.382,24544.0
2023-09-27 10:25:00,300.01,300.41,299.89,300.1,5273.0,298.3919,298.7898,298.2726,298.4815,5273.0
2023-09-27 10:30:00,299.98,300.48,299.61,300.36,14773.0,298.3621,298.8594,297.9941,298.7401,14773.0
2023-09-27 10:35:00,300.26,300.43,299.83,299.92,3886.0,298.6406,298.8097,298.2129,298.3024,3886.0
2023-09-27 10:40:00,299.91,300.06,299.5,299.5,7243.0,298.2925,298.4417,297.8847,297.8847,7243.0
2023-09-27 10:45:00,299.55,300.3,299.41,300.12,6540.0,297.9344,298.6804,297.7952,298.5013,6540.0
2023-09-27 10:50:00,300.01,300.01,299.11,299.45,13611.0,298.3919,298.3919,297.4968,297.835,13611.0
2023-09-27 10:55:00,299.51,300.01,299.51,299.78,13614.0,297.8946,298.3919,297.8946,298.1632,13614.0
2023-09-27 11:00:00,299.73,300.35,299.7,300.09,7466.0,298.1135,298.7301,298.0836,298.4715,7466.0
2023-09-27 11:05:00,300.11,300.58,299.98,300.38,32276.0,298.4914,298.9589,298.3621,298.7599,32276.0
2023-09-27 11:10:00,300.41,300.69,300.11,300.61,2889.0,298.7898,299.0683,298.4914,298.9887,2889.0
2023-09-27 11:15:00,300.51,300.52,300.08,300.08,2300.0,298.8892,298.8992,298.4616,298.4616,2300.0
2023-09-27 11:20:00,299.96,300.29,299.92,300.06,5517.0,298.3422,298.6704,298.3024,298.4417,5517.0
2023-09-27 11:25:00,300.06,300.8,299.98,300.8,2102.0,298.4417,299.1777,298.3621,299.1777,2102.0
2023-09-27 11:30:00,300.6,300.62,300.27,300.39,2084.0,298.9788,298.9987,298.6505,298.7699,2084.0
2023-09-27 11:35:00,300.36,300.36,299.86,299.86,2500.0,298.7401,298.7401,298.2428,298.2428,2500.0
2023-09-27 11:40:00,299.88,300.03,299.21,299.29,5600.0,298.2626,298.4118,297.5963,297.6758,5600.0
2023-09-27 11:45:00,299.25,299.67,299.15,299.47,4850.0,297.636,298.0538,297.5366,297.8549,4850.0
2023-09-27 11:50:00,299.45,299.99,299.44,299.85,5538.0,297.835,298.3721,297.825,298.2328,5538.0
2023-09-27 11:55:00,299.84,300.2,299.82,299.95,3620.0,298.2229,298.5809,298.203,298.3323,3620.0
2023-09-27 12:00:00,299.93,299.93,299.04,299.04,4510.0,298.3124,298.3124,297.4272,297.4272,4510.0
2023-09-27 12:05:00,299.01,299.63,298.95,299.29,6000.0,297.3973,298.014,297.3377,297.6758,6000.0
2023-09-27 12:10:00,299.35,300.0,299.35,299.94,5787.0,297.7355,298.382,297.7355,298.3223,5787.0
2023-09-27 12:15:00,299.88,300.11,299.65,299.98,7013.0,298.2626,298.4914,298.0339,298.3621,7013.0
2023-09-27 12:20:00,299.79,300.02,299.48,299.54,6976.0,298.1731,298.4019,297.8648,297.9245,6976.0
2023-09-27 12:25:00,299.56,300.06,299.56,299.94,5234.0,297.9444,298.4417,297.9444,298.3223,5234.0
2023-09-27 12:30:00,299.87,300.18,299.83,300.03,7924.0,298.2527,298.561,298.2129,298.4118,7924.0
2023-09-27 12:35:00,299.9,300.1,299.46,299.57,7622.0,298.2825,298.4815,297.8449,297.9543,7622.0
2023-09-27 12:40:00,299.55,300.18,299.53,300.16,3970.0,297.9344,298.561,297.9145,298.5411,3970.0
2023-09-27 12:45:00,300.17,300.51,300.17,300.17,5461.0,298.5511,298.8892,298.5511,298.5511,5461.0
2023-09-27 12:50:00,300.02,300.02,299.62,299.66,7658.0,298.4019,298.4019,298.004,298.0438,7658.0
2023-09-27 12:55:00,299.65,299.67,299.07,299.22,6550.0,298.0339,298.0538,297.457,297.6062,6550.0
2023-09-27 13:00:00,299.44,300.09,299.44,299.69,9070.0,297.825,298.4715,297.825,298.0737,9070.0
2023-09-27 13:05:00,299.68,299.68,299.0,299.38,5500.0,298.0637,298.0637,297.3874,297.7653,5500.0
2023-09-27 13:10:00,299.33,299.4,298.5,298.62,10484.0,297.7156,297.7852,296.8901,297.0094,10484.0
2023-09-27 13:15:00,298.6,299.11,298.45,298.87,10795.0,296.9895,297.4968,296.8404,297.2581,10795.0
2023-09-27 13:20:00,298.87,298.98,297.94,297.95,14244.0,297.2581,297.3675,296.3331,296.3431,14244.0
2023-09-27 13:25:00,298.0,298.14,296.6,296.64,13845.0,296.3928,296.532,295.0003,295.0401,13845.0
2023-09-27 13:30:00,296.56,297.32,296.46,296.85,14038.0,294.9605,295.7165,294.8611,295.249,14038.0
2023-09-27 13:35:00,297.16,297.16,292.38,292.49,50392.0,295.5573,295.5573,290.8031,290.9125,50392.0
2023-09-27 13:40:00,292.47,292.75,289.84,292.75,152182.0,290.8926,291.1711,288.2768,291.1711,152182.0
2023-09-27 13:45:00,292.7,293.1,290.1,291.78,60416.0,291.1214,291.5192,288.5354,290.2063,60416.0
2023-09-27 13:50:00,291.8,292.85,290.85,292.81,71519.0,290.2262,291.2706,289.2813,291.2308,71519.0
2023-09-27 13:55:00,292.73,292.94,291.1,291.93,49872.0,291.1512,291.3601,289.53,290.3555,49872.0
2023-09-27 14:00:00,292.03,292.43,290.7,290.83,36233.0,290.455,290.8528,289.1322,289.2615,36233.0
2023-09-27 14:05:00,290.84,290.84,287.0,287.5,60381.0,289.2714,289.2714,285.4521,285.9494,60381.0
2023-09-27 14:10:00,287.46,289.91,286.87,289.75,66301.0,285.9096,288.3464,285.3228,288.1873,66301.0
2023-09-27 14:15:00,289.85,291.18,289.58,290.65,54236.0,288.2867,289.6096,288.0182,289.0824,54236.0
2023-09-27 14:20:00,290.81,291.4,290.22,290.81,25087.0,289.2416,289.8284,288.6547,289.2416,25087.0
2023-09-27 14:25:00,290.78,293.08,290.65,292.96,34155.0,289.2117,291.4993,289.0824,291.38,34155.0
2023-09-27 14:30:00,293.03,293.93,292.81,292.96,42527.0,291.4496,292.3447,291.2308,291.38,42527.0
2023-09-27 14:35:00,293.31,294.5,293.31,294.34,22010.0,291.7281,292.9117,291.7281,292.7525,22010.0
2023-09-27 14:40:00,294.34,295.23,293.88,294.6,32768.0,292.7525,293.6377,292.295,293.0111,32768.0
2023-09-27 14:45:00,294.68,295.09,294.15,294.62,29014.0,293.0907,293.4985,292.5635,293.031,29014.0
2023-09-27 14:50:00,294.6,296.15,294.57,295.7,17574.0,293.0111,294.5528,292.9813,294.1052,17574.0
2023-09-27 14:55:00,295.57,296.6,295.5,296.59,19789.0,293.9759,295.0003,293.9063,294.9904,19789.0
2023-09-27 15:00:00,296.58,299.85,296.58,299.69,44708.0,294.9804,298.2328,294.9804,298.0737,44708.0
2023-09-27 15:05:00,299.61,300.32,299.22,299.44,45163.0,297.9941,298.7003,297.6062,297.825,45163.0
2023-09-27 15:10:00,299.43,300.61,299.25,299.25,22207.0,297.8151,298.9887,297.636,297.636,22207.0
2023-09-27 15:15:00,299.17,299.65,298.27,298.27,21260.0,297.5565,298.0339,296.6613,296.6613,21260.0
2023-09-27 15:20:00,298.46,299.69,298.22,299.18,29497.0,296.8503,298.0737,296.6116,297.5664,29497.0
2023-09-27 15:25:00,299.12,299.65,298.52,298.52,13706.0,297.5067,298.0339,296.91,296.91,13706.0
2023-09-27 15:30:00,298.58,298.72,298.2,298.58,21730.0,296.9697,297.1089,296.5917,296.9697,21730.0
2023-09-27 15:35:00,298.56,298.56,297.38,297.57,33000.0,296.9498,296.9498,295.7761,295.9651,33000.0
2023-09-27 15:40:00,297.56,297.68,296.71,297.11,33222.0,295.9552,296.0745,295.1097,295.5076,33222.0
2023-09-27 15:45:00,296.97,297.74,296.63,297.1,23797.0,295.3683,296.1342,295.0302,295.4976,23797.0
2023-09-27 15:50:00,297.12,297.8,296.97,297.55,19923.0,295.5175,296.1939,295.3683,295.9452,19923.0
2023-09-27 15:55:00,297.45,297.95,297.26,297.83,23384.0,295.8457,296.3431,295.6568,296.2237,23384.0
2023-09-28 09:30:00,299.19,299.31,297.19,298.32,14222.0,297.5764,297.6957,295.5872,296.7111,14222.0
2023-09-28 09:35:00,298.47,298.47,296.83,297.43,14247.0,296.8602,296.8602,295.2291,295.8259,14247.0
2023-09-28 09:40:00,297.49,298.31,297.0,297.76,12994.0,295.8855,296.7011,295.3982,296.1541,12994.0
2023-09-28 09:45:00,297.77,299.38,297.77,299.32,10496.0,296.164,297.7653,296.164,297.7057,10496.0
2023-09-28 09:50:00,299.34,300.68,299.34,300.34,11550.0,297.7256,299.0583,297.7256,298.7202,11550.0
2023-09-28 09:55:00,300.25,300.35,299.44,300.01,10285.0,298.6306,298.7301,297.825,298.3919,10285.0
2023-09-28 10:00:00,300.0,301.67,300.0,301.53,13178.0,298.382,300.043,298.382,299.9037,13178.0
2023-09-28 10:05:00,301.51,302.47,300.85,302.27,17512.0,299.8839,300.8387,299.2274,300.6398,17512.0
2023-09-28 10:10:00,302.11,302.25,301.67,301.99,5777.0,300.4806,300.6199,300.043,300.3613,5777.0
2023-09-28 10:15:00,301.92,302.23,301.0,301.67,4510.0,300.2916,300.6,299.3766,300.043,4510.0
2023-09-28 10:20:00,301.89,303.0,301.85,302.15,9427.0,300.2618,301.3658,300.222,300.5204,9427.0
2023-09-28 10:25:00,302.34,302.57,301.84,302.21,5285.0,300.7094,300.9381,300.2121,300.5801,5285.0
2023-09-28 10:30:00,302.12,302.13,301.4,301.6,6428.0,300.4906,300.5005,299.7744,299.9734,6428.0
2023-09-28 10:35:00,301.59,302.05,301.24,302.05,15058.0,299.9634,300.4209,299.6153,300.4209,15058.0
2023-09-28 10:40:00,302.06,303.29,301.78,303.29,9869.0,300.4309,301.6543,300.1524,301.6543,9869.0
2023-09-28 10:45:00,303.22,304.23,302.94,304.22,11767.0,301.5846,302.5892,301.3061,302.5792,11767.0
2023-09-28 10:50:00,304.3,304.66,304.18,304.33,16102.0,302.6588,303.0169,302.5395,302.6886,16102.0
2023-09-28 10:55:00,304.33,304.63,303.69,303.69,6749.0,302.6886,302.987,302.0521,302.0521,6749.0
2023-09-28 11:00:00,303.83,303.9,303.07,303.48,8038.0,302.1913,302.261,301.4354,301.8432,8038.0
2023-09-28 11:05:00,303.2,303.75,303.15,303.52,5211.0,301.5647,302.1118,301.515,301.883,5211.0
2023-09-28 11:10:00,303.37,303.42,302.25,302.69,14585.0,301.7338,301.7836,300.6199,301.0575,14585.0
2023-09-28 11:15:00,302.68,302.92,302.4,302.42,8338.0,301.0475,301.2862,300.7691,300.7889,8338.0
2023-09-28 11:20:00,302.36,303.49,302.36,303.49,6629.0,300.7293,301.8532,300.7293,301.8532,6629.0
2023-09-28 11:25:00,303.47,303.69,303.26,303.69,5376.0,301.8333,302.0521,301.6244,302.0521,5376.0
2023-09-28 11:30:00,303.8,304.28,303.72,303.93,15234.0,302.1615,302.6389,302.0819,302.2908,15234.0
2023-09-28 11:35:00,303.95,304.21,303.68,303.68,7633.0,302.3107,302.5693,302.0421,302.0421,7633.0
2023-09-28 11:40:00,303.65,304.5,303.65,304.5,4260.0,302.0123,302.8577,302.0123,302.8577,4260.0
2023-09-28 11:45:00,304.34,304.5,303.96,304.48,5550.0,302.6986,302.8577,302.3206,302.8378,5550.0
2023-09-28 11:50:00,304.54,305.7,304.53,305.65,18212.0,302.8975,304.0513,302.8876,304.0015,18212.0
2023-09-28 11:55:00,305.71,305.88,305.13,305.26,9944.0,304.0612,304.2303,303.4843,303.6136,9944.0
2023-09-28 12:00:00,305.24,305.65,305.04,305.42,7297.0,303.5937,304.0015,303.3948,303.7728,7297.0
2023-09-28 12:05:00,305.45,305.52,305.03,305.05,4315.0,303.8026,303.8722,303.3849,303.4048,4315.0
2023-09-28 12:10:00,305.09,305.9,305.09,305.66,3935.0,303.4445,304.2502,303.4445,304.0115,3935.0
2023-09-28 12:15:00,305.66,305.9,305.43,305.77,3870.0,304.0115,304.2502,303.7827,304.1209,3870.0
2023-09-28 12:20:00,306.0,306.07,305.16,305.2,6083.0,304.3496,304.4193,303.5142,303.554,6083.0
2023-09-28 12:25:00,305.28,306.08,305.2,305.93,5357.0,303.6335,304.4292,303.554,304.28,5357.0
2023-09-28 12:30:00,306.3,306.3,305.56,306.05,6087.0,304.648,304.648,303.912,304.3994,6087.0
2023-09-28 12:35:00,305.8,305.95,305.62,305.62,4457.0,304.1507,304.2999,303.9717,303.9717,4457.0
2023-09-28 12:40:00,305.68,305.83,305.47,305.72,3600.0,304.0314,304.1806,303.8225,304.0711,3600.0
2023-09-28 12:45:00,305.66,305.66,304.94,304.97,3146.0,304.0115,304.0115,303.2954,303.3252,3146.0
2023-09-28 12:50:00,304.92,304.98,304.55,304.55,4523.0,303.2755,303.3351,302.9075,302.9075,4523.0
2023-09-28 12:55:00,304.62,304.96,304.48,304.73,3233.0,302.9771,303.3152,302.8378,303.0865,3233.0
2023-09-28 13:00:00,304.68,305.0,304.48,304.48,5378.0,303.0368,303.355,302.8378,302.8378,5378.0
2023-09-28 13:05:00,304.44,304.97,304.01,304.89,4259.0,302.7981,303.3252,302.3704,303.2456,4259.0
2023-09-28 13:10:00,304.91,305.1,304.35,304.54,2006.0,303.2655,303.4545,302.7085,302.8975,2006.0
2023-09-28 13:15:00,304.49,304.71,304.34,304.71,2685.0,302.8478,303.0666,302.6986,303.0666,2685.0
2023-09-28 13:20:00,304.65,304.98,304.6,304.89,4157.0,303.0069,303.3351,302.9572,303.2456,4157.0
2023-09-28 13:25:00,304.63,304.64,304.11,304.19,2148.0,302.987,302.997,302.4698,302.5494,2148.0
2023-09-28 13:30:00,304.25,304.25,303.65,303.68,3725.0,302.6091,302.6091,302.0123,302.0421,3725.0
2023-09-28 13:35:00,303.7,304.11,303.54,303.61,4724.0,302.062,302.4698,301.9029,301.9725,4724.0
2023-09-28 13:40:00,303.62,303.62,302.98,302.98,4277.0,301.9825,301.9825,301.3459,301.3459,4277.0
2023-09-28 13:45:00,303.09,303.61,303.01,303.56,7027.0,301.4553,301.9725,301.3758,301.9228,7027.0
2023-09-28 13:50:00,303.59,303.59,302.97,303.19,4551.0,301.9526,301.9526,301.336,301.5548,4551.0
2023-09-28 13:55:00,303.3,303.3,302.71,302.71,2117.0,301.6642,301.6642,301.0774,301.0774,2117.0
2023-09-28 14:00:00,302.76,302.81,302.3,302.33,5487.0,301.1271,301.1768,300.6696,300.6994,5487.0
2023-09-28 14:05:00,302.37,302.92,302.16,302.88,5769.0,300.7392,301.2862,300.5303,301.2465,5769.0
2023-09-28 14:10:00,302.95,303.53,302.61,303.53,3927.0,301.3161,301.893,300.9779,301.893,3927.0
2023-09-28 14:15:00,303.51,303.98,303.18,303.43,4716.0,301.8731,302.3405,301.5448,301.7935,4716.0
2023-09-28 14:20:00,303.28,303.59,302.85,302.94,4025.0,301.6443,301.9526,301.2166,301.3061,4025.0
2023-09-28 14:25:00,302.86,303.31,302.82,302.93,3550.0,301.2266,301.6741,301.1868,301.2962,3550.0
2023-09-28 14:30:00,303.03,303.04,302.4,302.4,4142.0,301.3957,301.4056,300.7691,300.7691,4142.0
2023-09-28 14:35:00,302.2,302.2,301.53,301.8,5638.0,300.5701,300.5701,299.9037,300.1723,5638.0
2023-09-28 14:40:00,301.77,302.48,301.74,302.15,3398.0,300.1425,300.8486,300.1126,300.5204,3398.0
2023-09-28 14:45:00,302.03,302.34,301.73,301.73,2881.0,300.401,300.7094,300.1027,300.1027,2881.0
2023-09-28 14:50:00,301.7,301.82,301.55,301.75,4581.0,300.0728,300.1922,299.9236,300.1226,4581.0
2023-09-28 14:55:00,301.84,302.54,301.76,302.49,1300.0,300.2121,300.9083,300.1325,300.8586,1300.0
2023-09-28 15:00:00,302.76,303.16,302.76,303.16,1200.0,301.1271,301.525,301.1271,301.525,1200.0
2023-09-28 15:05:00,303.17,303.2,302.75,302.99,2566.0,301.5349,301.5647,301.1172,301.3559,2566.0
2023-09-28 15:10:00,303.08,303.66,303.05,303.59,3152.0,301.4454,302.0223,301.4155,301.9526,3152.0
2023-09-28 15:15:00,303.69,304.36,303.69,304.09,10531.0,302.0521,302.7185,302.0521,302.4499,10531.0
2023-09-28 15:20:00,304.09,304.44,304.09,304.41,7128.0,302.4499,302.7981,302.4499,302.7682,7128.0
2023-09-28 15:25:00,304.5,304.63,304.41,304.45,8660.0,302.8577,302.987,302.7682,302.808,8660.0
2023-09-28 15:30:00,304.56,304.62,304.28,304.28,6650.0,302.9174,302.9771,302.6389,302.6389,6650.0
2023-09-28 15:35:00,304.27,304.53,303.38,303.4,7264.0,302.629,302.8876,301.7438,301.7637,7264.0
2023-09-28 15:40:00,303.37,303.72,303.22,303.72,6086.0,301.7338,302.0819,301.5846,302.0819,6086.0
2023-09-28 15:45:00,303.86,304.26,303.44,303.47,44139.0,302.2212,302.619,301.8034,301.8333,44139.0
2023-09-28 15:50:00,303.51,304.44,303.51,303.92,19691.0,301.8731,302.7981,301.8731,302.2809,19691.0
2023-09-28 15:55:00,303.94,304.55,303.85,304.02,40489.0,302.3007,302.9075,302.2112,302.3803,40489.0
2023-09-29 09:30:00,307.31,308.27,305.95,307.26,23023.0,305.6526,306.6074,304.2999,305.6028,23023.0
2023-09-29 09:35:00,307.33,307.92,306.63,307.92,13526.0,305.6725,306.2593,304.9762,306.2593,13526.0
2023-09-29 09:40:00,307.57,309.28,307.42,308.81,17640.0,305.9112,307.6119,305.762,307.1445,17640.0
2023-09-29 09:45:00,308.77,310.05,308.31,309.86,26609.0,307.1047,308.3778,306.6472,308.1888,26609.0
2023-09-29 09:50:00,309.89,310.58,309.69,310.19,22042.0,308.2187,308.9049,308.0197,308.517,22042.0
2023-09-29 09:55:00,310.18,310.4,309.18,309.27,7688.0,308.5071,308.7259,307.5125,307.602,7688.0
2023-09-29 10:00:00,309.29,309.61,309.11,309.57,8645.0,307.6219,307.9402,307.4429,307.9004,8645.0
2023-09-29 10:05:00,309.41,309.49,308.41,308.57,10807.0,307.7412,307.8208,306.7466,306.9058,10807.0
2023-09-29 10:10:00,308.58,308.79,308.19,308.31,10840.0,306.9157,307.1246,306.5278,306.6472,10840.0
2023-09-29 10:15:00,308.3,308.4,307.8,308.21,13234.0,306.6372,306.7367,306.1399,306.5477,13234.0
2023-09-29 10:20:00,308.18,308.73,307.12,307.12,9688.0,306.5179,307.0649,305.4636,305.4636,9688.0
2023-09-29 10:25:00,307.24,307.95,307.15,307.4,20118.0,305.5829,306.2891,305.4934,305.7421,20118.0
2023-09-29 10:30:00,307.37,308.22,307.32,307.53,13283.0,305.7122,306.5577,305.6625,305.8714,13283.0
2023-09-29 10:35:00,307.58,307.58,306.63,306.73,8100.0,305.9211,305.9211,304.9762,305.0757,8100.0
2023-09-29 10:40:00,306.79,307.33,306.19,307.33,7446.0,305.1354,305.6725,304.5386,305.6725,7446.0
2023-09-29 10:45:00,307.29,307.83,307.13,307.76,11786.0,305.6327,306.1698,305.4735,306.1001,11786.0
2023-09-29 10:50:00,307.75,307.78,306.54,307.36,6514.0,306.0902,306.12,304.8867,305.7023,6514.0
2023-09-29 10:55:00,307.32,307.32,306.43,306.65,6257.0,305.6625,305.6625,304.7773,304.9961,6257.0
2023-09-29 11:00:00,306.77,307.43,306.77,307.35,8847.0,305.1155,305.7719,305.1155,305.6924,8847.0
2023-09-29 11:05:00,307.19,307.42,306.68,306.77,9179.0,305.5332,305.762,305.026,305.1155,9179.0
2023-09-29 11:10:00,306.84,306.97,306.4,306.4,9560.0,305.1851,305.3144,304.7475,304.7475,9560.0
2023-09-29 11:15:00,306.15,306.57,305.78,306.55,14006.0,304.4988,304.9166,304.1308,304.8967,14006.0
2023-09-29 11:20:00,306.81,307.22,306.62,306.89,19115.0,305.1553,305.5631,304.9663,305.2348,19115.0
2023-09-29 11:25:00,306.86,306.94,305.59,305.59,9974.0,305.205,305.2846,303.9418,303.9418,9974.0
2023-09-29 11:30:00,305.65,305.85,305.12,305.15,6924.0,304.0015,304.2004,303.4744,303.5042,6924.0
2023-09-29 11:35:00,305.17,305.67,304.81,305.15,7299.0,303.5241,304.0214,303.1661,303.5042,7299.0
2023-09-29 11:40:00,305.07,305.37,304.55,305.0,5334.0,303.4247,303.723,302.9075,303.355,5334.0
2023-09-29 11:45:00,305.25,305.6,305.08,305.2,4797.0,303.6037,303.9518,303.4346,303.554,4797.0
2023-09-29 11:50:00,305.15,305.42,304.65,304.86,7220.0,303.5042,303.7728,303.0069,303.2158,7220.0
2023-09-29 11:55:00,304.92,305.72,304.8,305.72,7987.0,303.2755,304.0711,303.1561,304.0711,7987.0
2023-09-29 12:00:00,305.63,305.82,305.13,305.24,4938.0,303.9816,304.1706,303.4843,303.5937,4938.0
2023-09-29 12:05:00,305.29,305.91,305.24,305.61,7546.0,303.6435,304.2601,303.5937,303.9617,7546.0
2023-09-29 12:10:00,305.62,305.94,304.58,304.83,6553.0,303.9717,304.29,302.9373,303.1859,6553.0
2023-09-29 12:15:00,304.81,305.41,304.81,305.33,4315.0,303.1661,303.7628,303.1661,303.6833,4315.0
2023-09-29 12:20:00,305.55,306.01,305.5,305.69,1700.0,303.9021,304.3596,303.8523,304.0413,1700.0
2023-09-29 12:25:00,305.51,305.64,305.16,305.16,4508.0,303.8623,303.9916,303.5142,303.5142,4508.0
2023-09-29 12:30:00,305.12,305.21,304.71,305.02,3063.0,303.4744,303.5639,303.0666,303.3749,3063.0
2023-09-29 12:35:00,305.08,305.32,304.5,304.65,3116.0,303.4346,303.6733,302.8577,303.0069,3116.0
2023-09-29 12:40:00,304.97,304.97,304.31,304.31,4172.0,303.3252,303.3252,302.6688,302.6688,4172.0
2023-09-29 12:45:00,304.21,304.6,303.68,304.09,5539.0,302.5693,302.9572,302.0421,302.4499,5539.0
2023-09-29 12:50:00,303.97,304.06,302.96,302.96,15938.0,302.3306,302.4201,301.326,301.326,15938.0
2023-09-29 12:55:00,303.03,303.35,302.92,303.15,9316.0,301.3957,301.7139,301.2862,301.515,9316.0
2023-09-29 13:00:00,303.07,303.12,302.19,302.48,10637.0,301.4354,301.4852,300.5602,300.8486,10637.0
2023-09-29 13:05:00,302.4,302.4,301.65,302.18,16395.0,300.7691,300.7691,300.0231,300.5502,16395.0
2023-09-29 13:10:00,302.24,302.5,301.75,301.91,8625.0,300.6099,300.8685,300.1226,300.2817,8625.0
2023-09-29 13:15:00,302.06,302.06,301.6,301.84,4476.0,300.4309,300.4309,299.9734,300.2121,4476.0
2023-09-29 13:20:00,301.8,302.26,301.79,301.9,5205.0,300.1723,300.6298,300.1623,300.2717,5205.0
2023-09-29 13:25:00,301.97,302.43,301.82,302.41,5948.0,300.3414,300.7989,300.1922,300.779,5948.0
2023-09-29 13:30:00,302.42,302.46,301.57,301.61,7814.0,300.7889,300.8287,299.9435,299.9833,7814.0
2023-09-29 13:35:00,301.57,301.86,300.91,301.18,10683.0,299.9435,300.232,299.2871,299.5556,10683.0
2023-09-29 13:40:00,301.1,301.41,300.76,301.2,8340.0,299.4761,299.7844,299.1379,299.5755,8340.0
2023-09-29 13:45:00,301.2,301.43,300.66,300.84,8033.0,299.5755,299.8043,299.0384,299.2175,8033.0
2023-09-29 13:50:00,300.77,300.96,300.3,300.56,5300.0,299.1478,299.3368,298.6804,298.939,5300.0
2023-09-29 13:55:00,300.62,300.75,300.09,300.1,9695.0,298.9987,299.128,298.4715,298.4815,9695.0
2023-09-29 14:00:00,300.0,300.77,299.97,300.65,7876.0,298.382,299.1478,298.3522,299.0285,7876.0
2023-09-29 14:05:00,300.81,300.94,300.58,300.69,4078.0,299.1876,299.3169,298.9589,299.0683,4078.0
2023-09-29 14:10:00,300.7,301.05,300.42,300.47,19282.0,299.0782,299.4263,298.7997,298.8495,19282.0
2023-09-29 14:15:00,300.49,300.61,299.82,300.01,7016.0,298.8694,298.9887,298.203,298.3919,7016.0
2023-09-29 14:20:00,299.99,300.58,299.97,300.54,3783.0,298.3721,298.9589,298.3522,298.9191,3783.0
2023-09-29 14:25:00,300.6,301.01,299.9,299.9,6331.0,298.9788,299.3865,298.2825,298.2825,6331.0
2023-09-29 14:30:00,299.98,300.45,299.88,300.37,8082.0,298.3621,298.8296,298.2626,298.75,8082.0
2023-09-29 14:35:00,300.33,300.38,300.0,300.17,4013.0,298.7102,298.7599,298.382,298.5511,4013.0
2023-09-29 14:40:00,300.2,300.85,300.15,300.59,7260.0,298.5809,299.2274,298.5312,298.9688,7260.0
2023-09-29 14:45:00,300.56,300.89,300.42,300.58,9167.0,298.939,299.2672,298.7997,298.9589,9167.0
2023-09-29 14:50:00,300.58,300.8,300.4,300.73,4217.0,298.9589,299.1777,298.7798,299.1081,4217.0
2023-09-29 14:55:00,300.9,302.3,300.9,302.3,6528.0,299.2771,300.6696,299.2771,300.6696,6528.0
2023-09-29 15:00:00,302.33,302.5,301.26,301.42,6476.0,300.6994,300.8685,299.6352,299.7943,6476.0
2023-09-29 15:05:00,301.56,302.07,301.47,301.49,4606.0,299.9336,300.4408,299.8441,299.864,4606.0
2023-09-29 15:10:00,301.12,301.83,300.92,301.27,9254.0,299.496,300.2021,299.297,299.6451,9254.0
2023-09-29 15:15:00,301.17,301.58,300.87,301.3,7359.0,299.5457,299.9535,299.2473,299.675,7359.0
2023-09-29 15:20:00,301.17,301.49,301.08,301.37,4816.0,299.5457,299.864,299.4562,299.7446,4816.0
2023-09-29 15:25:00,301.23,301.23,300.35,300.46,9943.0,299.6054,299.6054,298.7301,298.8395,9943.0
2023-09-29 15:30:00,300.48,300.63,300.15,300.15,7614.0,298.8594,299.0086,298.5312,298.5312,7614.0
2023-09-29 15:35:00,300.11,300.72,300.03,300.68,16108.0,298.4914,299.0981,298.4118,299.0583,16108.0
2023-09-29 15:40:00,300.53,300.67,300.11,300.17,10681.0,298.9091,299.0484,298.4914,298.5511,10681.0
2023-09-29 15:45:00,300.18,301.07,300.02,301.07,16210.0,298.561,299.4462,298.4019,299.4462,16210.0
2023-09-29 15:50:00,301.01,302.14,300.44,300.75,34638.0,299.3865,300.5105,298.8196,299.128,34638.0
2023-09-29 15:55:00,300.59,300.59,299.37,300.07,44714.0,298.9688,298.9688,297.7554,298.4516,44714.0
2023-10-02 09:30:00,302.74,303.63,301.71,303.34,36757.0,301.1072,301.9924,300.0828,301.704,36757.0
2023-10-02 09:35:00,303.54,306.08,303.14,305.73,21419.0,301.9029,304.4292,301.5051,304.0811,21419.0
2023-10-02 09:40:00,305.71,306.0,304.54,305.69,19893.0,304.0612,304.3496,302.8975,304.0413,19893.0
2023-10-02 09:45:00,305.82,305.86,304.6,305.12,10977.0,304.1706,304.2104,302.9572,303.4744,10977.0
2023-10-02 09:50:00,305.13,305.66,304.5,304.73,8582.0,303.4843,304.0115,302.8577,303.0865,8582.0
2023-10-02 09:55:00,304.69,305.04,304.4,304.67,12798.0,303.0467,303.3948,302.7583,303.0268,12798.0
2023-10-02 10:00:00,304.4,307.07,304.03,307.01,21648.0,302.7583,305.4139,302.3903,305.3542,21648.0
2023-10-02 10:05:00,306.97,306.97,305.45,305.45,8026.0,305.3144,305.3144,303.8026,303.8026,8026.0
2023-10-02 10:10:00,305.49,305.49,304.47,304.47,26217.0,303.8424,303.8424,302.8279,302.8279,26217.0
2023-10-02 10:15:00,304.46,305.4,304.42,304.9,8479.0,302.8179,303.7529,302.7782,303.2556,8479.0
2023-10-02 10:20:00,304.96,305.38,304.49,305.21,11443.0,303.3152,303.733,302.8478,303.5639,11443.0
2023-10-02 10:25:00,305.4,305.92,304.72,304.84,11171.0,303.7529,304.2701,303.0765,303.1959,11171.0
2023-10-02 10:30:00,304.87,305.64,304.47,305.19,5966.0,303.2257,303.9916,302.8279,303.544,5966.0
2023-10-02 10:35:00,304.95,305.25,304.67,304.87,8915.0,303.3053,303.6037,303.0268,303.2257,8915.0
2023-10-02 10:40:00,304.83,305.21,304.27,304.7,10921.0,303.1859,303.5639,302.629,303.0566,10921.0
2023-10-02 10:45:00,304.76,305.82,304.76,305.82,9264.0,303.1163,304.1706,303.1163,304.1706,9264.0
2023-10-02 10:50:00,305.78,306.0,305.28,305.5,5357.0,304.1308,304.3496,303.6335,303.8523,5357.0
2023-10-02 10:55:00,305.5,305.5,304.53,305.03,6693.0,303.8523,303.8523,302.8876,303.3849,6693.0
2023-10-02 11:00:00,304.98,306.0,304.98,305.86,5057.0,303.3351,304.3496,303.3351,304.2104,5057.0
2023-10-02 11:05:00,305.86,305.86,304.69,304.84,5414.0,304.2104,304.2104,303.0467,303.1959,5414.0
2023-10-02 11:10:00,305.0,305.74,304.82,305.65,4396.0,303.355,304.091,303.176,304.0015,4396.0
2023-10-02 11:15:00,305.71,305.98,305.66,305.83,7059.0,304.0612,304.3297,304.0115,304.1806,7059.0
2023-10-02 11:20:00,305.92,306.9,305.83,306.49,10381.0,304.2701,305.2448,304.1806,304.837,10381.0
2023-10-02 11:25:00,306.57,307.01,306.48,306.95,10298.0,304.9166,305.3542,304.827,305.2945,10298.0
2023-10-02 11:30:00,307.02,307.12,306.22,306.22,5400.0,305.3641,305.4636,304.5685,304.5685,5400.0
2023-10-02 11:35:00,306.22,306.35,305.46,305.67,2880.0,304.5685,304.6977,303.8125,304.0214,2880.0
2023-10-02 11:40:00,305.59,305.62,304.53,304.53,6278.0,303.9418,303.9717,302.8876,302.8876,6278.0
2023-10-02 11:45:00,304.56,304.91,304.51,304.83,6225.0,302.9174,303.2655,302.8677,303.1859,6225.0
2023-10-02 11:50:00,304.95,305.17,303.87,303.89,10015.0,303.3053,303.5241,302.2311,302.251,10015.0
2023-10-02 11:55:00,303.89,304.13,303.61,303.8,5081.0,302.251,302.4897,301.9725,302.1615,5081.0
2023-10-02 12:00:00,303.58,303.97,303.46,303.69,5163.0,301.9427,302.3306,301.8233,302.0521,5163.0
2023-10-02 12:05:00,303.68,303.69,303.16,303.23,6337.0,302.0421,302.0521,301.525,301.5946,6337.0
2023-10-02 12:10:00,303.15,304.22,303.1,304.22,4063.0,301.515,302.5792,301.4653,302.5792,4063.0
2023-10-02 12:15:00,304.43,305.13,304.43,304.46,8094.0,302.7881,303.4843,302.7881,302.8179,8094.0
2023-10-02 12:20:00,304.41,304.98,304.41,304.98,4806.0,302.7682,303.3351,302.7682,303.3351,4806.0
2023-10-02 12:25:00,304.93,305.09,303.91,304.02,2942.0,303.2854,303.4445,302.2709,302.3803,2942.0
2023-10-02 12:30:00,304.02,304.22,303.9,304.05,1700.0,302.3803,302.5792,302.261,302.4102,1700.0
2023-10-02 12:35:00,303.96,304.24,303.71,304.03,1800.0,302.3206,302.5991,302.072,302.3903,1800.0
2023-10-02 12:40:00,303.99,304.09,303.67,303.77,1300.0,302.3505,302.4499,302.0322,302.1317,1300.0
2023-10-02 12:45:00,303.94,304.37,303.43,303.46,2461.0,302.3007,302.7284,301.7935,301.8233,2461.0
2023-10-02 12:50:00,303.51,303.59,303.13,303.54,4421.0,301.8731,301.9526,301.4951,301.9029,4421.0
2023-10-02 12:55:00,303.63,303.7,303.38,303.5,1700.0,301.9924,302.062,301.7438,301.8631,1700.0
2023-10-02 13:00:00,303.56,304.11,303.56,304.06,1302.0,301.9228,302.4698,301.9228,302.4201,1302.0
2023-10-02 13:05:00,303.69,303.87,303.39,303.48,1557.0,302.0521,302.2311,301.7537,301.8432,1557.0
2023-10-02 13:10:00,303.41,303.41,302.75,302.76,3752.0,301.7736,301.7736,301.1172,301.1271,3752.0
2023-10-02 13:15:00,302.7,303.58,302.65,303.36,6064.0,301.0674,301.9427,301.0177,301.7239,6064.0
2023-10-02 13:20:00,303.35,303.72,303.35,303.72,1400.0,301.7139,302.0819,301.7139,302.0819,1400.0
2023-10-02 13:25:00,303.63,303.71,303.5,303.71,1200.0,301.9924,302.072,301.8631,302.072,1200.0
2023-10-02 13:30:00,303.78,304.3,303.78,303.85,10257.0,302.1416,302.6588,302.1416,302.2112,10257.0
2023-10-02 13:35:00,303.81,303.95,303.59,303.65,11004.0,302.1714,302.3107,301.9526,302.0123,11004.0
2023-10-02 13:40:00,303.61,304.12,303.61,304.06,2855.0,301.9725,302.4798,301.9725,302.4201,2855.0
2023-10-02 13:45:00,304.12,304.3,303.95,304.16,3830.0,302.4798,302.6588,302.3107,302.5196,3830.0
2023-10-02 13:50:00,304.14,304.6,304.14,304.55,2354.0,302.4997,302.9572,302.4997,302.9075,2354.0
2023-10-02 13:55:00,304.63,304.7,303.89,303.9,5675.0,302.987,303.0566,302.251,302.261,5675.0
2023-10-02 14:00:00,304.08,304.51,303.86,304.48,3287.0,302.44,302.8677,302.2212,302.8378,3287.0
2023-10-02 14:05:00,304.5,304.64,304.4,304.41,6188.0,302.8577,302.997,302.7583,302.7682,6188.0
2023-10-02 14:10:00,304.43,305.36,304.43,305.36,7348.0,302.7881,303.7131,302.7881,303.7131,7348.0
2023-10-02 14:15:00,305.39,305.39,304.59,304.59,3716.0,303.7429,303.7429,302.9472,302.9472,3716.0
2023-10-02 14:20:00,304.51,304.51,303.94,304.04,1816.0,302.8677,302.8677,302.3007,302.4002,1816.0
2023-10-02 14:25:00,304.09,304.13,303.46,303.54,2288.0,302.4499,302.4897,301.8233,301.9029,2288.0
2023-10-02 14:30:00,303.51,303.88,303.51,303.7,3601.0,301.8731,302.2411,301.8731,302.062,3601.0
2023-10-02 14:35:00,303.71,304.02,303.47,303.47,1500.0,302.072,302.3803,301.8333,301.8333,1500.0
2023-10-02 14:40:00,303.44,303.44,303.1,303.36,2758.0,301.8034,301.8034,301.4653,301.7239,2758.0
2023-10-02 14:45:00,303.35,303.73,303.32,303.43,2150.0,301.7139,302.0919,301.6841,301.7935,2150.0
2023-10-02 14:50:00,303.33,303.73,303.33,303.62,1302.0,301.694,302.0919,301.694,301.9825,1302.0
2023-10-02 14:55:00,303.29,303.44,303.04,303.42,2200.0,301.6543,301.8034,301.4056,301.7836,2200.0
2023-10-02 15:00:00,303.37,303.67,302.96,303.22,2600.0,301.7338,302.0322,301.326,301.5846,2600.0
2023-10-02 15:05:00,303.22,303.75,302.95,303.45,2100.0,301.5846,302.1118,301.3161,301.8134,2100.0
2023-10-02 15:10:00,303.05,303.44,303.0,303.15,1511.0,301.4155,301.8034,301.3658,301.515,1511.0
2023-10-02 15:15:00,303.19,303.9,303.16,303.9,1900.0,301.5548,302.261,301.525,302.261,1900.0
2023-10-02 15:20:00,304.06,304.67,304.05,304.49,2550.0,302.4201,303.0268,302.4102,302.8478,2550.0
2023-10-02 15:25:00,304.54,304.54,304.01,304.29,4867.0,302.8975,302.8975,302.3704,302.6489,4867.0
2023-10-02 15:30:00,304.22,305.19,304.22,305.08,10188.0,302.5792,303.544,302.5792,303.4346,10188.0
2023-10-02 15:35:00,305.1,305.2,304.87,305.18,6644.0,303.4545,303.554,303.2257,303.5341,6644.0
2023-10-02 15:40:00,305.11,305.3,304.9,305.27,4871.0,303.4644,303.6534,303.2556,303.6236,4871.0
2023-10-02 15:45:00,305.26,305.68,305.03,305.44,11022.0,303.6136,304.0314,303.3849,303.7927,11022.0
2023-10-02 15:50:00,305.09,306.22,305.05,306.2,20893.0,303.4445,304.5685,303.4048,304.5486,20893.0
2023-10-02 15:55:00,306.21,306.92,306.21,306.84,32949.0,304.5585,305.2647,304.5585,305.1851,32949.0
2023-10-03 09:30:00,304.27,305.57,303.79,305.48,15562.0,302.629,303.922,302.1516,303.8324,15562.0
2023-10-03 09:35:00,305.33,305.65,304.69,304.69,8479.0,303.6833,304.0015,303.0467,303.0467,8479.0
2023-10-03 09:40:00,305.21,305.5,304.43,304.99,9514.0,303.5639,303.8523,302.7881,303.3451,9514.0
2023-10-03 09:45:00,305.02,305.48,304.43,305.02,10806.0,303.3749,303.8324,302.7881,303.3749,10806.0
2023-10-03 09:50:00,305.26,306.43,304.92,306.43,13684.0,303.6136,304.7773,303.2755,304.7773,13684.0
2023-10-03 09:55:00,306.59,306.75,305.92,306.07,13244.0,304.9365,305.0956,304.2701,304.4193,13244.0
2023-10-03 10:00:00,305.97,305.97,303.67,303.83,10643.0,304.3198,304.3198,302.0322,302.1913,10643.0
2023-10-03 10:05:00,303.65,304.28,303.48,303.48,11286.0,302.0123,302.6389,301.8432,301.8432,11286.0
2023-10-03 10:10:00,303.52,303.78,303.05,303.05,11156.0,301.883,302.1416,301.4155,301.4155,11156.0
2023-10-03 10:15:00,303.01,303.01,301.39,301.64,20164.0,301.3758,301.3758,299.7645,300.0132,20164.0
2023-10-03 10:20:00,301.58,302.49,301.31,301.91,10145.0,299.9535,300.8586,299.6849,300.2817,10145.0
2023-10-03 10:25:00,301.87,302.9,301.85,302.01,13817.0,300.2419,301.2664,300.222,300.3812,13817.0
2023-10-03 10:30:00,301.77,302.82,301.77,302.63,4072.0,300.1425,301.1868,300.1425,300.9978,4072.0
2023-10-03 10:35:00,302.54,303.09,302.38,302.49,3848.0,300.9083,301.4553,300.7492,300.8586,3848.0
2023-10-03 10:40:00,302.35,302.75,301.94,302.3,3600.0,300.7193,301.1172,300.3115,300.6696,3600.0
2023-10-03 10:45:00,302.2,302.24,300.91,301.15,8587.0,300.5701,300.6099,299.2871,299.5258,8587.0
2023-10-03 10:50:00,301.03,301.28,300.82,301.24,5045.0,299.4064,299.6551,299.1976,299.6153,5045.0
2023-10-03 10:55:00,301.22,301.34,300.91,301.28,4696.0,299.5954,299.7148,299.2871,299.6551,4696.0
2023-10-03 11:00:00,301.17,301.17,299.99,300.12,14138.0,299.5457,299.5457,298.3721,298.5013,14138.0
2023-10-03 11:05:00,300.1,300.61,299.95,300.0,7500.0,298.4815,298.9887,298.3323,298.382,7500.0
2023-10-03 11:10:00,300.06,300.29,299.69,300.1,7624.0,298.4417,298.6704,298.0737,298.4815,7624.0
2023-10-03 11:15:00,300.0,300.18,299.86,300.02,6588.0,298.382,298.561,298.2428,298.4019,6588.0
2023-10-03 11:20:00,299.99,300.4,299.96,300.2,9714.0,298.3721,298.7798,298.3422,298.5809,9714.0
2023-10-03 11:25:00,300.0,300.51,299.92,300.05,5593.0,298.382,298.8892,298.3024,298.4317,5593.0
2023-10-03 11:30:00,299.98,300.22,299.85,299.95,8806.0,298.3621,298.6008,298.2328,298.3323,8806.0
2023-10-03 11:35:00,299.93,300.07,299.8,300.07,6888.0,298.3124,298.4516,298.1831,298.4516,6888.0
2023-10-03 11:40:00,300.08,300.47,299.99,300.38,4850.0,298.4616,298.8495,298.3721,298.7599,4850.0
2023-10-03 11:45:00,300.18,300.5,299.93,299.98,2521.0,298.561,298.8793,298.3124,298.3621,2521.0
2023-10-03 11:50:00,299.96,300.33,299.87,300.0,6107.0,298.3422,298.7102,298.2527,298.382,6107.0
2023-10-03 11:55:00,300.05,300.91,300.05,300.67,2977.0,298.4317,299.2871,298.4317,299.0484,2977.0
2023-10-03 12:00:00,300.87,301.62,300.84,301.53,3300.0,299.2473,299.9933,299.2175,299.9037,3300.0
2023-10-03 12:05:00,301.45,301.6,301.08,301.13,5628.0,299.8242,299.9734,299.4562,299.5059,5628.0
2023-10-03 12:10:00,300.9,301.02,300.52,300.81,2000.0,299.2771,299.3965,298.8992,299.1876,2000.0
2023-10-03 12:15:00,300.89,301.0,300.55,300.67,8415.0,299.2672,299.3766,298.929,299.0484,8415.0
2023-10-03 12:20:00,300.51,300.93,300.43,300.86,3479.0,298.8892,299.307,298.8097,299.2374,3479.0
2023-10-03 12:25:00,300.73,301.23,300.66,301.09,2466.0,299.1081,299.6054,299.0384,299.4661,2466.0
2023-10-03 12:30:00,301.17,301.17,300.8,301.15,810.0,299.5457,299.5457,299.1777,299.5258,810.0
2023-10-03 12:35:00,300.69,301.07,300.59,301.07,1908.0,299.0683,299.4462,298.9688,299.4462,1908.0
2023-10-03 12:40:00,301.24,301.41,301.24,301.41,900.0,299.6153,299.7844,299.6153,299.7844,900.0
2023-10-03 12:45:00,301.23,301.53,301.16,301.53,2229.0,299.6054,299.9037,299.5357,299.9037,2229.0
2023-10-03 12:50:00,301.61,301.61,301.0,301.24,2730.0,299.9833,299.9833,299.3766,299.6153,2730.0
2023-10-03 12:55:00,301.13,301.46,301.0,301.46,3259.0,299.5059,299.8341,299.3766,299.8341,3259.0
2023-10-03 13:00:00,301.65,301.67,301.36,301.61,2814.0,300.0231,300.043,299.7347,299.9833,2814.0
2023-10-03 13:05:00,301.66,301.79,300.92,300.93,2200.0,300.033,300.1623,299.297,299.307,2200.0
2023-10-03 13:10:00,300.96,301.1,300.75,300.79,1700.0,299.3368,299.4761,299.128,299.1677,1700.0
2023-10-03 13:15:00,300.86,300.9,300.47,300.47,1100.0,299.2374,299.2771,298.8495,298.8495,1100.0
2023-10-03 13:20:00,300.42,300.51,299.98,300.47,4800.0,298.7997,298.8892,298.3621,298.8495,4800.0
2023-10-03 13:25:00,300.16,300.27,299.89,300.17,1622.0,298.5411,298.6505,298.2726,298.5511,1622.0
2023-10-03 13:30:00,300.06,300.2,299.94,300.12,2100.0,298.4417,298.5809,298.3223,298.5013,2100.0
2023-10-03 13:35:00,300.0,300.1,299.96,299.98,4100.0,298.382,298.4815,298.3422,298.3621,4100.0
2023-10-03 13:40:00,300.06,300.49,300.06,300.32,2706.0,298.4417,298.8694,298.4417,298.7003,2706.0
2023-10-03 13:45:00,300.18,300.23,299.93,299.95,1400.0,298.561,298.6108,298.3124,298.3323,1400.0
2023-10-03 13:50:00,300.13,300.71,299.86,300.26,8022.0,298.5113,299.0882,298.2428,298.6406,8022.0
2023-10-03 13:55:00,300.15,300.85,299.95,300.54,13015.0,298.5312,299.2274,298.3323,298.9191,13015.0
2023-10-03 14:00:00,300.89,301.17,300.8,301.08,7554.0,299.2672,299.5457,299.1777,299.4562,7554.0
2023-10-03 14:05:00,301.1,301.99,300.94,301.96,8057.0,299.4761,300.3613,299.3169,300.3314,8057.0
2023-10-03 14:10:00,301.93,302.08,301.41,301.89,8885.0,300.3016,300.4508,299.7844,300.2618,8885.0
2023-10-03 14:15:00,301.92,301.92,301.41,301.87,6251.0,300.2916,300.2916,299.7844,300.2419,6251.0
2023-10-03 14:20:00,301.89,301.95,301.39,301.91,3755.0,300.2618,300.3215,299.7645,300.2817,3755.0
2023-10-03 14:25:00,301.95,302.02,301.37,301.68,8954.0,300.3215,300.3911,299.7446,300.0529,8954.0
2023-10-03 14:30:00,301.57,301.8,301.44,301.74,4098.0,299.9435,300.1723,299.8142,300.1126,4098.0
2023-10-03 14:35:00,301.63,302.23,301.43,301.95,4014.0,300.0032,300.6,299.8043,300.3215,4014.0
2023-10-03 14:40:00,301.8,302.01,301.53,301.95,3304.0,300.1723,300.3812,299.9037,300.3215,3304.0
2023-10-03 14:45:00,301.93,302.04,301.53,301.64,3900.0,300.3016,300.411,299.9037,300.0132,3900.0
2023-10-03 14:50:00,301.65,301.67,301.02,301.48,5469.0,300.0231,300.043,299.3965,299.854,5469.0
2023-10-03 14:55:00,301.48,301.76,301.37,301.48,2852.0,299.854,300.1325,299.7446,299.854,2852.0
2023-10-03 15:00:00,301.55,301.82,301.29,301.62,5083.0,299.9236,300.1922,299.665,299.9933,5083.0
2023-10-03 15:05:00,301.59,301.59,300.47,300.57,6629.0,299.9634,299.9634,298.8495,298.9489,6629.0
2023-10-03 15:10:00,300.58,300.75,300.11,300.12,6400.0,298.9589,299.128,298.4914,298.5013,6400.0
2023-10-03 15:15:00,300.06,300.34,299.97,300.2,7108.0,298.4417,298.7202,298.3522,298.5809,7108.0
2023-10-03 15:20:00,300.22,300.32,300.06,300.21,4200.0,298.6008,298.7003,298.4417,298.5909,4200.0
2023-10-03 15:25:00,299.88,300.11,299.69,299.95,7689.0,298.2626,298.4914,298.0737,298.3323,7689.0
2023-10-03 15:30:00,300.01,300.12,299.66,299.83,8123.0,298.3919,298.5013,298.0438,298.2129,8123.0
2023-10-03 15:35:00,300.0,300.31,299.93,300.03,5375.0,298.382,298.6903,298.3124,298.4118,5375.0
2023-10-03 15:40:00,300.04,300.3,299.93,299.93,8240.0,298.4218,298.6804,298.3124,298.3124,8240.0
2023-10-03 15:45:00,299.91,300.17,299.91,300.05,11048.0,298.2925,298.5511,298.2925,298.4317,11048.0
2023-10-03 15:50:00,300.06,300.9,299.98,300.37,25776.0,298.4417,299.2771,298.3621,298.75,25776.0
2023-10-03 15:55:00,300.49,300.97,300.45,300.92,28819.0,298.8694,299.3468,298.8296,299.297,28819.0
2023-10-04 09:30:00,298.7,301.15,298.51,300.34,24946.0,297.089,299.5258,296.9,298.7202,24946.0
2023-10-04 09:35:00,300.26,302.79,299.9,302.5,42395.0,298.6406,301.1569,298.2825,300.8685,42395.0
2023-10-04 09:40:00,302.4,302.4,301.02,301.27,13971.0,300.7691,300.7691,299.3965,299.6451,13971.0
2023-10-04 09:45:00,301.44,301.9,300.66,301.79,18468.0,299.8142,300.2717,299.0384,300.1623,18468.0
2023-10-04 09:50:00,301.82,301.9,300.48,300.89,18345.0,300.1922,300.2717,298.8594,299.2672,18345.0
2023-10-04 09:55:00,300.9,300.9,299.93,299.99,27667.0,299.2771,299.2771,298.3124,298.3721,27667.0
2023-10-04 10:00:00,299.95,300.29,299.49,299.74,43132.0,298.3323,298.6704,297.8747,298.1234,43132.0
2023-10-04 10:05:00,299.79,300.24,299.72,300.23,17557.0,298.1731,298.6207,298.1035,298.6108,17557.0
2023-10-04 10:10:00,300.23,300.8,299.9,300.68,13656.0,298.6108,299.1777,298.2825,299.0583,13656.0
2023-10-04 10:15:00,300.7,301.37,300.0,301.21,6869.0,299.0782,299.7446,298.382,299.5855,6869.0
2023-10-04 10:20:00,301.29,301.36,300.64,300.64,3306.0,299.665,299.7347,299.0185,299.0185,3306.0
2023-10-04 10:25:00,300.91,301.32,300.4,300.42,8345.0,299.2871,299.6949,298.7798,298.7997,8345.0
2023-10-04 10:30:00,300.34,302.37,300.34,302.36,19547.0,298.7202,300.7392,298.7202,300.7293,19547.0
2023-10-04 10:35:00,302.34,303.31,302.34,303.1,11059.0,300.7094,301.6741,300.7094,301.4653,11059.0
2023-10-04 10:40:00,303.25,304.4,303.25,303.81,12280.0,301.6145,302.7583,301.6145,302.1714,12280.0
2023-10-04 10:45:00,303.81,303.97,302.1,302.1,12905.0,302.1714,302.3306,300.4707,300.4707,12905.0
2023-10-04 10:50:00,302.16,302.59,302.0,302.04,4200.0,300.5303,300.958,300.3712,300.411,4200.0
2023-10-04 10:55:00,302.12,302.62,301.98,302.2,4376.0,300.4906,300.9879,300.3513,300.5701,4376.0
2023-10-04 11:00:00,302.1,303.04,301.85,302.93,4721.0,300.4707,301.4056,300.222,301.2962,4721.0
2023-10-04 11:05:00,302.82,303.1,302.55,303.02,5491.0,301.1868,301.4653,300.9182,301.3857,5491.0
2023-10-04 11:10:00,303.15,303.4,303.02,303.29,3455.0,301.515,301.7637,301.3857,301.6543,3455.0
2023-10-04 11:15:00,303.27,304.2,303.27,304.2,8350.0,301.6344,302.5593,301.6344,302.5593,8350.0
2023-10-04 11:20:00,304.18,304.54,303.81,303.83,7924.0,302.5395,302.8975,302.1714,302.1913,7924.0
2023-10-04 11:25:00,303.82,303.97,303.49,303.68,3689.0,302.1814,302.3306,301.8532,302.0421,3689.0
2023-10-04 11:30:00,303.75,304.05,303.3,304.05,4131.0,302.1118,302.4102,301.6642,302.4102,4131.0
2023-10-04 11:35:00,304.11,304.7,303.72,304.51,8587.0,302.4698,303.0566,302.0819,302.8677,8587.0
2023-10-04 11:40:00,304.49,304.5,303.66,304.1,2000.0,302.8478,302.8577,302.0223,302.4599,2000.0
2023-10-04 11:45:00,304.02,304.69,303.88,304.34,4910.0,302.3803,303.0467,302.2411,302.6986,4910.0
2023-10-04 11:50:00,304.28,304.9,304.05,304.85,11458.0,302.6389,303.2556,302.4102,303.2058,11458.0
2023-10-04 11:55:00,304.88,306.12,304.88,306.12,17785.0,303.2357,304.469,303.2357,304.469,17785.0
2023-10-04 12:00:00,306.18,306.18,305.42,305.48,6281.0,304.5287,304.5287,303.7728,303.8324,6281.0
2023-10-04 12:05:00,305.42,305.93,305.35,305.65,5977.0,303.7728,304.28,303.7031,304.0015,5977.0
2023-10-04 12:10:00,305.78,306.06,305.41,305.54,5038.0,304.1308,304.4093,303.7628,303.8921,5038.0
2023-10-04 12:15:00,305.5,305.81,305.46,305.79,2700.0,303.8523,304.1607,303.8125,304.1408,2700.0
2023-10-04 12:20:00,305.69,306.32,305.52,305.53,5900.0,304.0413,304.6679,303.8722,303.8822,5900.0
2023-10-04 12:25:00,305.1,305.74,305.1,305.59,800.0,303.4545,304.091,303.4545,303.9418,800.0
2023-10-04 12:30:00,305.67,305.67,305.0,305.01,1865.0,304.0214,304.0214,303.355,303.365,1865.0
2023-10-04 12:35:00,305.0,305.08,304.25,304.25,3435.0,303.355,303.4346,302.6091,302.6091,3435.0
2023-10-04 12:40:00,304.17,304.28,303.87,303.87,2100.0,302.5295,302.6389,302.2311,302.2311,2100.0
2023-10-04 12:45:00,303.89,304.52,303.61,304.49,3815.0,302.251,302.8776,301.9725,302.8478,3815.0
2023-10-04 12:50:00,304.58,305.2,304.53,305.19,5237.0,302.9373,303.554,302.8876,303.544,5237.0
2023-10-04 12:55:00,305.23,305.27,304.52,304.56,1477.0,303.5838,303.6236,302.8776,302.9174,1477.0
2023-10-04 13:00:00,304.49,304.74,304.15,304.16,10323.0,302.8478,303.0964,302.5096,302.5196,10323.0
2023-10-04 13:05:00,304.36,304.82,304.36,304.79,3382.0,302.7185,303.176,302.7185,303.1462,3382.0
2023-10-04 13:10:00,304.68,304.84,304.54,304.7,2037.0,303.0368,303.1959,302.8975,303.0566,2037.0
2023-10-04 13:15:00,304.62,305.08,304.62,305.0,5369.0,302.9771,303.4346,302.9771,303.355,5369.0
2023-10-04 13:20:00,304.84,305.33,304.44,304.47,2778.0,303.1959,303.6833,302.7981,302.8279,2778.0
2023-10-04 13:25:00,304.43,304.43,303.8,303.84,2700.0,302.7881,302.7881,302.1615,302.2013,2700.0
2023-10-04 13:30:00,303.6,304.35,303.6,304.24,3265.0,301.9626,302.7085,301.9626,302.5991,3265.0
2023-10-04 13:35:00,304.43,304.68,304.32,304.61,2624.0,302.7881,303.0368,302.6787,302.9671,2624.0
2023-10-04 13:40:00,304.55,304.55,304.03,304.39,2000.0,302.9075,302.9075,302.3903,302.7483,2000.0
2023-10-04 13:45:00,304.46,304.94,304.46,304.9,2012.0,302.8179,303.2954,302.8179,303.2556,2012.0
2023-10-04 13:50:00,304.78,304.96,304.12,304.37,3700.0,303.1362,303.3152,302.4798,302.7284,3700.0
2023-10-04 13:55:00,304.2,304.71,304.16,304.45,900.0,302.5593,303.0666,302.5196,302.808,900.0
2023-10-04 14:00:00,304.29,304.56,304.01,304.56,1519.0,302.6489,302.9174,302.3704,302.9174,1519.0
2023-10-04 14:05:00,304.74,304.74,304.0,304.08,2516.0,303.0964,303.0964,302.3604,302.44,2516.0
2023-10-04 14:10:00,304.0,304.49,304.0,304.49,2516.0,302.3604,302.8478,302.3604,302.8478,2516.0
2023-10-04 14:15:00,304.49,305.1,304.45,305.1,4799.0,302.8478,303.4545,302.808,303.4545,4799.0
2023-10-04 14:20:00,305.1,305.1,304.11,304.22,2151.0,303.4545,303.4545,302.4698,302.5792,2151.0
2023-10-04 14:25:00,304.2,305.16,304.2,305.16,1486.0,302.5593,303.5142,302.5593,303.5142,1486.0
2023-10-04 14:30:00,305.14,305.35,304.63,304.63,1878.0,303.4943,303.7031,302.987,302.987,1878.0
2023-10-04 14:35:00,304.4,304.67,304.33,304.67,2000.0,302.7583,303.0268,302.6886,303.0268,2000.0
2023-10-04 14:40:00,304.64,305.27,304.64,305.27,3913.0,302.997,303.6236,302.997,303.6236,3913.0
2023-10-04 14:45:00,305.33,305.7,305.31,305.53,4963.0,303.6833,304.0513,303.6634,303.8822,4963.0
2023-10-04 14:50:00,305.39,305.56,305.23,305.26,2300.0,303.7429,303.912,303.5838,303.6136,2300.0
2023-10-04 14:55:00,305.34,305.7,305.25,305.51,3615.0,303.6932,304.0513,303.6037,303.8623,3615.0
2023-10-04 15:00:00,305.47,305.94,305.47,305.83,3854.0,303.8225,304.29,303.8225,304.1806,3854.0
2023-10-04 15:05:00,305.87,306.08,305.54,306.04,6773.0,304.2203,304.4292,303.8921,304.3894,6773.0
2023-10-04 15:10:00,305.89,306.5,305.88,306.3,6070.0,304.2402,304.8469,304.2303,304.648,6070.0
2023-10-04 15:15:00,306.21,306.72,306.1,306.46,12365.0,304.5585,305.0658,304.4491,304.8072,12365.0
2023-10-04 15:20:00,306.29,306.39,305.83,306.36,5389.0,304.6381,304.7375,304.1806,304.7077,5389.0
2023-10-04 15:25:00,306.35,306.45,305.94,305.97,4533.0,304.6977,304.7972,304.29,304.3198,4533.0
2023-10-04 15:30:00,306.05,306.43,305.83,306.27,5276.0,304.3994,304.7773,304.1806,304.6182,5276.0
2023-10-04 15:35:00,306.31,306.89,306.31,306.53,10795.0,304.658,305.2348,304.658,304.8768,10795.0
2023-10-04 15:40:00,306.56,306.71,306.31,306.31,3950.0,304.9066,305.0558,304.658,304.658,3950.0
2023-10-04 15:45:00,306.25,306.6,306.07,306.07,4183.0,304.5983,304.9464,304.4193,304.4193,4183.0
2023-10-04 15:50:00,305.95,306.35,305.48,306.35,16859.0,304.2999,304.6977,303.8324,304.6977,16859.0
2023-10-04 15:55:00,306.13,306.13,305.44,305.5,41552.0,304.4789,304.4789,303.7927,303.8523,41552.0
2023-10-05 09:30:00,304.56,304.71,303.5,304.33,20425.0,302.9174,303.0666,301.8631,302.6886,20425.0
2023-10-05 09:35:00,304.61,304.68,303.48,303.48,9258.0,302.9671,303.0368,301.8432,301.8432,9258.0
2023-10-05 09:40:00,303.36,303.36,301.74,302.26,18109.0,301.7239,301.7239,300.1126,300.6298,18109.0
2023-10-05 09:45:00,301.95,302.33,300.5,300.67,14654.0,300.3215,300.6994,298.8793,299.0484,14654.0
2023-10-05 09:50:00,300.38,300.61,299.8,300.12,37146.0,298.7599,298.9887,298.1831,298.5013,37146.0
2023-10-05 09:55:00,300.21,301.23,300.21,300.72,18960.0,298.5909,299.6054,298.5909,299.0981,18960.0
2023-10-05 10:00:00,300.3,300.45,299.5,300.33,22035.0,298.6804,298.8296,297.8847,298.7102,22035.0
2023-10-05 10:05:00,300.35,300.75,299.92,300.29,8259.0,298.7301,299.128,298.3024,298.6704,8259.0
2023-10-05 10:10:00,300.32,300.99,300.17,300.96,8797.0,298.7003,299.3667,298.5511,299.3368,8797.0
2023-10-05 10:15:00,300.93,301.5,300.62,301.4,6043.0,299.307,299.8739,298.9987,299.7744,6043.0
2023-10-05 10:20:00,301.12,301.16,300.27,300.27,14713.0,299.496,299.5357,298.6505,298.6505,14713.0
2023-10-05 10:25:00,300.34,301.25,300.34,300.82,14056.0,298.7202,299.6253,298.7202,299.1976,14056.0
2023-10-05 10:30:00,300.76,300.77,300.16,300.27,14489.0,299.1379,299.1478,298.5411,298.6505,14489.0
2023-10-05 10:35:00,300.18,300.18,299.74,300.0,11425.0,298.561,298.561,298.1234,298.382,11425.0
2023-10-05 10:40:00,300.06,300.32,299.82,300.26,5623.0,298.4417,298.7003,298.203,298.6406,5623.0
2023-10-05 10:45:00,300.25,300.51,299.94,299.97,5558.0,298.6306,298.8892,298.3223,298.3522,5558.0
2023-10-05 10:50:00,300.0,300.64,299.87,300.44,8384.0,298.382,299.0185,298.2527,298.8196,8384.0
2023-10-05 10:55:00,300.45,300.54,299.94,300.02,12561.0,298.8296,298.9191,298.3223,298.4019,12561.0
2023-10-05 11:00:00,300.0,300.43,299.92,299.95,16893.0,298.382,298.8097,298.3024,298.3323,16893.0
2023-10-05 11:05:00,300.02,300.18,299.83,300.16,13579.0,298.4019,298.561,298.2129,298.5411,13579.0
2023-10-05 11:10:00,300.18,300.21,299.98,299.99,16512.0,298.561,298.5909,298.3621,298.3721,16512.0
2023-10-05 11:15:00,300.0,300.19,299.9,300.04,10111.0,298.382,298.571,298.2825,298.4218,10111.0
2023-10-05 11:20:00,300.05,300.66,300.03,300.47,8202.0,298.4317,299.0384,298.4118,298.8495,8202.0
2023-10-05 11:25:00,300.52,300.61,300.26,300.43,4776.0,298.8992,298.9887,298.6406,298.8097,4776.0
2023-10-05 11:30:00,300.39,300.48,300.15,300.27,6599.0,298.7699,298.8594,298.5312,298.6505,6599.0
2023-10-05 11:35:00,300.31,300.96,300.31,300.96,6001.0,298.6903,299.3368,298.6903,299.3368,6001.0
2023-10-05 11:40:00,301.0,301.24,300.76,300.84,4493.0,299.3766,299.6153,299.1379,299.2175,4493.0
2023-10-05 11:45:00,300.68,301.59,300.67,301.51,8714.0,299.0583,299.9634,299.0484,299.8839,8714.0
2023-10-05 11:50:00,301.12,302.08,301.02,302.07,8945.0,299.496,300.4508,299.3965,300.4408,8945.0
2023-10-05 11:55:00,302.03,302.17,300.73,300.76,16761.0,300.401,300.5403,299.1081,299.1379,16761.0
2023-10-05 12:00:00,300.82,301.55,300.65,301.44,4070.0,299.1976,299.9236,299.0285,299.8142,4070.0
2023-10-05 12:05:00,301.51,302.14,301.4,301.76,11574.0,299.8839,300.5105,299.7744,300.1325,11574.0
2023-10-05 12:10:00,301.63,302.62,301.6,302.59,11029.0,300.0032,300.9879,299.9734,300.958,11029.0
2023-10-05 12:15:00,302.6,302.77,302.16,302.72,21743.0,300.968,301.1371,300.5303,301.0873,21743.0
2023-10-05 12:20:00,302.7,302.8,302.4,302.4,3116.0,301.0674,301.1669,300.7691,300.7691,3116.0
2023-10-05 12:25:00,302.19,302.99,302.19,302.69,3354.0,300.5602,301.3559,300.5602,301.0575,3354.0
2023-10-05 12:30:00,302.9,303.05,302.43,302.65,4212.0,301.2664,301.4155,300.7989,301.0177,4212.0
2023-10-05 12:35:00,302.48,302.82,302.35,302.35,3578.0,300.8486,301.1868,300.7193,300.7193,3578.0
2023-10-05 12:40:00,302.12,302.68,301.98,302.68,3117.0,300.4906,301.0475,300.3513,301.0475,3117.0
2023-10-05 12:45:00,302.52,302.66,302.3,302.39,2838.0,300.8884,301.0277,300.6696,300.7591,2838.0
2023-10-05 12:50:00,302.47,302.81,302.46,302.5,1400.0,300.8387,301.1768,300.8287,300.8685,1400.0
2023-10-05 12:55:00,302.59,302.68,302.32,302.68,1600.0,300.958,301.0475,300.6895,301.0475,1600.0
2023-10-05 13:00:00,302.6,302.83,302.45,302.45,2200.0,300.968,301.1967,300.8188,300.8188,2200.0
2023-10-05 13:05:00,302.44,302.46,301.93,301.93,5435.0,300.8088,300.8287,300.3016,300.3016,5435.0
2023-10-05 13:10:00,301.96,302.67,301.96,302.65,1095.0,300.3314,301.0376,300.3314,301.0177,1095.0
2023-10-05 13:15:00,302.73,302.86,302.62,302.8,6827.0,301.0973,301.2266,300.9879,301.1669,6827.0
2023-10-05 13:20:00,302.69,303.0,302.69,302.82,1316.0,301.0575,301.3658,301.0575,301.1868,1316.0
2023-10-05 13:25:00,302.76,303.15,302.68,303.15,1400.0,301.1271,301.515,301.0475,301.515,1400.0
2023-10-05 13:30:00,303.0,303.13,302.68,303.1,3954.0,301.3658,301.4951,301.0475,301.4653,3954.0
2023-10-05 13:35:00,303.11,303.65,303.04,303.55,4101.0,301.4752,302.0123,301.4056,301.9129,4101.0
2023-10-05 13:40:00,303.7,303.84,303.33,303.34,10088.0,302.062,302.2013,301.694,301.704,10088.0
2023-10-05 13:45:00,303.51,303.76,303.25,303.71,2300.0,301.8731,302.1217,301.6145,302.072,2300.0
2023-10-05 13:50:00,303.71,303.99,303.63,303.63,4902.0,302.072,302.3505,301.9924,301.9924,4902.0
2023-10-05 13:55:00,303.64,303.73,303.45,303.54,2812.0,302.0024,302.0919,301.8134,301.9029,2812.0
2023-10-05 14:00:00,303.62,304.54,303.62,304.37,4818.0,301.9825,302.8975,301.9825,302.7284,4818.0
2023-10-05 14:05:00,304.49,304.49,303.65,303.75,7180.0,302.8478,302.8478,302.0123,302.1118,7180.0
2023-10-05 14:10:00,303.82,304.04,303.69,304.03,1816.0,302.1814,302.4002,302.0521,302.3903,1816.0
2023-10-05 14:15:00,304.26,304.53,304.19,304.52,5174.0,302.619,302.8876,302.5494,302.8776,5174.0
2023-10-05 14:20:00,304.1,304.1,303.91,303.91,7669.0,302.4599,302.4599,302.2709,302.2709,7669.0
2023-10-05 14:25:00,303.75,304.15,303.66,304.12,2600.0,302.1118,302.5096,302.0223,302.4798,2600.0
2023-10-05 14:30:00,304.3,304.67,304.07,304.6,13456.0,302.6588,303.0268,302.43,302.9572,13456.0
2023-10-05 14:35:00,304.61,305.34,304.48,305.34,7611.0,302.9671,303.6932,302.8378,303.6932,7611.0
2023-10-05 14:40:00,305.35,305.66,305.25,305.39,7959.0,303.7031,304.0115,303.6037,303.7429,7959.0
2023-10-05 14:45:00,305.38,305.5,305.26,305.26,10337.0,303.733,303.8523,303.6136,303.6136,10337.0
2023-10-05 14:50:00,305.3,305.53,305.25,305.53,11323.0,303.6534,303.8822,303.6037,303.8822,11323.0
2023-10-05 14:55:00,305.55,305.9,305.34,305.88,4566.0,303.9021,304.2502,303.6932,304.2303,4566.0
2023-10-05 15:00:00,305.95,306.16,305.76,306.01,7671.0,304.2999,304.5088,304.1109,304.3596,7671.0
2023-10-05 15:05:00,305.97,306.1,305.66,305.66,2320.0,304.3198,304.4491,304.0115,304.0115,2320.0
2023-10-05 15:10:00,305.76,305.76,305.15,305.41,3737.0,304.1109,304.1109,303.5042,303.7628,3737.0
2023-10-05 15:15:00,305.35,305.66,305.18,305.23,4200.0,303.7031,304.0115,303.5341,303.5838,4200.0
2023-10-05 15:20:00,305.1,305.33,304.8,304.98,6500.0,303.4545,303.6833,303.1561,303.3351,6500.0
2023-10-05 15:25:00,305.01,305.85,305.01,305.85,7082.0,303.365,304.2004,303.365,304.2004,7082.0
2023-10-05 15:30:00,305.83,305.91,305.66,305.66,2900.0,304.1806,304.2601,304.0115,304.0115,2900.0
2023-10-05 15:35:00,305.6,305.85,305.6,305.61,2662.0,303.9518,304.2004,303.9518,303.9617,2662.0
2023-10-05 15:40:00,305.63,305.71,305.3,305.47,5190.0,303.9816,304.0612,303.6534,303.8225,5190.0
2023-10-05 15:45:00,305.37,305.71,305.2,305.58,6230.0,303.723,304.0612,303.554,303.9319,6230.0
2023-10-05 15:50:00,305.6,305.6,304.66,304.71,12214.0,303.9518,303.9518,303.0169,303.0666,12214.0
2023-10-05 15:55:00,304.66,304.9,304.37,304.78,14054.0,303.0169,303.2556,302.7284,303.1362,14054.0
2023-10-06 09:30:00,301.5,303.72,301.5,302.68,26820.0,299.8739,302.0819,299.8739,301.0475,26820.0
2023-10-06 09:35:00,302.8,302.96,301.01,301.77,11500.0,301.1669,301.326,299.3865,300.1425,11500.0
2023-10-06 09:40:00,301.4,302.32,301.0,301.96,9932.0,299.7744,300.6895,299.3766,300.3314,9932.0
2023-10-06 09:45:00,301.89,303.8,301.7,302.32,23729.0,300.2618,302.1615,300.0728,300.6895,23729.0
2023-10-06 09:50:00,302.21,302.7,301.86,302.32,10614.0,300.5801,301.0674,300.232,300.6895,10614.0
2023-10-06 09:55:00,302.42,302.45,301.07,302.17,17277.0,300.7889,300.8188,299.4462,300.5403,17277.0
2023-10-06 10:00:00,302.03,302.24,301.0,301.51,15860.0,300.401,300.6099,299.3766,299.8839,15860.0
2023-10-06 10:05:00,301.36,301.96,300.95,301.59,12561.0,299.7347,300.3314,299.3269,299.9634,12561.0
2023-10-06 10:10:00,301.48,303.04,301.48,303.04,10562.0,299.854,301.4056,299.854,301.4056,10562.0
2023-10-06 10:15:00,303.01,303.82,303.01,303.2,9730.0,301.3758,302.1814,301.3758,301.5647,9730.0
2023-10-06 10:20:00,302.96,304.51,302.66,304.51,9275.0,301.326,302.8677,301.0277,302.8677,9275.0
2023-10-06 10:25:00,304.47,305.76,304.46,305.65,22879.0,302.8279,304.1109,302.8179,304.0015,22879.0
2023-10-06 10:30:00,305.63,306.28,305.55,306.28,14264.0,303.9816,304.6281,303.9021,304.6281,14264.0
2023-10-06 10:35:00,305.84,306.32,305.75,305.88,18171.0,304.1905,304.6679,304.101,304.2303,18171.0
2023-10-06 10:40:00,305.89,306.71,305.85,306.54,21711.0,304.2402,305.0558,304.2004,304.8867,21711.0
2023-10-06 10:45:00,306.5,307.47,306.29,307.0,21300.0,304.8469,305.8117,304.6381,305.3442,21300.0
2023-10-06 10:50:00,307.0,307.33,306.88,306.89,5612.0,305.3442,305.6725,305.2249,305.2348,5612.0
2023-10-06 10:55:00,306.85,307.5,306.63,307.39,17076.0,305.1951,305.8415,304.9762,305.7321,17076.0
2023-10-06 11:00:00,307.53,308.0,307.23,307.9,19062.0,305.8714,306.3389,305.573,306.2394,19062.0
2023-10-06 11:05:00,307.82,308.02,307.58,307.7,15135.0,306.1598,306.3587,305.9211,306.0405,15135.0
2023-10-06 11:10:00,307.77,307.84,307.27,307.41,10852.0,306.1101,306.1797,305.6128,305.752,10852.0
2023-10-06 11:15:00,307.75,307.91,307.4,307.41,15519.0,306.0902,306.2493,305.7421,305.752,15519.0
2023-10-06 11:20:00,307.52,307.53,306.95,307.26,15037.0,305.8614,305.8714,305.2945,305.6028,15037.0
2023-10-06 11:25:00,307.59,308.0,307.25,307.87,7525.0,305.9311,306.3389,305.5929,306.2096,7525.0
2023-10-06 11:30:00,307.95,309.48,307.93,309.48,6196.0,306.2891,307.8109,306.2692,307.8109,6196.0
2023-10-06 11:35:00,309.46,309.99,309.46,309.71,17405.0,307.791,308.3181,307.791,308.0396,17405.0
2023-10-06 11:40:00,309.75,310.18,309.46,309.46,23298.0,308.0794,308.5071,307.791,307.791,23298.0
2023-10-06 11:45:00,309.46,309.54,309.32,309.5,2063.0,307.791,307.8705,307.6517,307.8308,2063.0
2023-10-06 11:50:00,309.61,309.62,309.25,309.62,2288.0,307.9402,307.9501,307.5821,307.9501,2288.0
2023-10-06 11:55:00,309.63,310.36,309.52,310.33,5400.0,307.9601,308.6861,307.8507,308.6563,5400.0
2023-10-06 12:00:00,310.33,311.05,310.3,310.64,12377.0,308.6563,309.3724,308.6264,308.9646,12377.0
2023-10-06 12:05:00,310.74,311.41,310.69,311.03,4383.0,309.0641,309.7305,309.0143,309.3525,4383.0
2023-10-06 12:10:00,311.17,311.26,310.81,311.06,8749.0,309.4918,309.5813,309.1337,309.3823,8749.0
2023-10-06 12:15:00,311.17,311.53,310.99,311.2,8624.0,309.4918,309.8498,309.3127,309.5216,8624.0
2023-10-06 12:20:00,311.22,311.22,310.43,310.72,10843.0,309.5415,309.5415,308.7557,309.0442,10843.0
2023-10-06 12:25:00,310.45,311.1,310.38,310.9,2600.0,308.7756,309.4221,308.706,309.2232,2600.0
2023-10-06 12:30:00,310.99,311.1,310.68,310.78,5800.0,309.3127,309.4221,309.0044,309.1039,5800.0
2023-10-06 12:35:00,310.7,311.03,310.5,310.62,6000.0,309.0243,309.3525,308.8254,308.9447,6000.0
2023-10-06 12:40:00,310.63,311.02,310.63,310.86,4300.0,308.9547,309.3426,308.9547,309.1834,4300.0
2023-10-06 12:45:00,310.82,311.3,310.82,311.08,10857.0,309.1436,309.6211,309.1436,309.4022,10857.0
2023-10-06 12:50:00,311.19,311.3,310.8,310.96,5689.0,309.5116,309.6211,309.1237,309.2829,5689.0
2023-10-06 12:55:00,311.13,311.14,310.8,310.8,5037.0,309.452,309.4619,309.1237,309.1237,5037.0
2023-10-06 13:00:00,310.74,311.35,310.74,311.25,9069.0,309.0641,309.6708,309.0641,309.5713,9069.0
2023-10-06 13:05:00,311.31,311.54,311.22,311.42,3595.0,309.631,309.8598,309.5415,309.7404,3595.0
2023-10-06 13:10:00,311.55,312.43,311.26,312.4,6376.0,309.8697,310.745,309.5813,310.7151,6376.0
2023-10-06 13:15:00,312.5,312.89,312.36,312.89,8035.0,310.8146,311.2025,310.6753,311.2025,8035.0
2023-10-06 13:20:00,312.95,313.3,312.71,313.07,8076.0,311.2622,311.6103,311.0234,311.3815,8076.0
2023-10-06 13:25:00,313.04,313.28,312.96,313.13,3666.0,311.3517,311.5904,311.2721,311.4412,3666.0
2023-10-06 13:30:00,313.2,313.41,313.2,313.24,6485.0,311.5108,311.7197,311.5108,311.5506,6485.0
2023-10-06 13:35:00,313.11,313.46,313.0,313.39,4991.0,311.4213,311.7694,311.3119,311.6998,4991.0
2023-10-06 13:40:00,313.37,313.5,312.62,312.73,5314.0,311.6799,311.8092,310.9339,311.0433,5314.0
2023-10-06 13:45:00,312.94,312.94,312.52,312.67,25961.0,311.2522,311.2522,310.8345,310.9837,25961.0
2023-10-06 13:50:00,312.61,313.04,312.46,312.96,2760.0,310.924,311.3517,310.7748,311.2721,2760.0
2023-10-06 13:55:00,312.93,313.31,312.92,313.1,3103.0,311.2423,311.6202,311.2323,311.4113,3103.0
2023-10-06 14:00:00,313.07,313.24,312.83,313.01,12630.0,311.3815,311.5506,311.1428,311.3218,12630.0
2023-10-06 14:05:00,312.86,313.35,312.79,313.15,6920.0,311.1726,311.66,311.103,311.4611,6920.0
2023-10-06 14:10:00,313.14,313.39,312.93,313.0,2818.0,311.4511,311.6998,311.2423,311.3119,2818.0
2023-10-06 14:15:00,312.86,313.38,312.8,313.29,3443.0,311.1726,311.6898,311.113,311.6003,3443.0
2023-10-06 14:20:00,313.47,313.85,313.45,313.62,7011.0,311.7793,312.1573,311.7595,311.9285,7011.0
2023-10-06 14:25:00,313.45,313.96,313.38,313.96,5100.0,311.7595,312.2667,311.6898,312.2667,5100.0
2023-10-06 14:30:00,313.94,313.94,313.55,313.58,6835.0,312.2468,312.2468,311.8589,311.8888,6835.0
2023-10-06 14:35:00,313.59,314.0,313.56,313.75,9821.0,311.8987,312.3065,311.8689,312.0578,9821.0
2023-10-06 14:40:00,313.77,313.86,313.57,313.65,3700.0,312.0777,312.1672,311.8788,311.9584,3700.0
2023-10-06 14:45:00,313.63,313.98,313.49,313.5,6754.0,311.9385,312.2866,311.7992,311.8092,6754.0
2023-10-06 14:50:00,313.4,313.94,313.39,313.65,12495.0,311.7097,312.2468,311.6998,311.9584,12495.0
2023-10-06 14:55:00,313.77,313.95,313.43,313.81,7432.0,312.0777,312.2568,311.7396,312.1175,7432.0
2023-10-06 15:00:00,313.77,313.8,313.49,313.68,4708.0,312.0777,312.1076,311.7992,311.9882,4708.0
2023-10-06 15:05:00,313.58,314.0,313.58,313.82,7204.0,311.8888,312.3065,311.8888,312.1275,7204.0
2023-10-06 15:10:00,313.77,313.78,313.35,313.57,8339.0,312.0777,312.0877,311.66,311.8788,8339.0
2023-10-06 15:15:00,313.56,313.82,313.55,313.77,4271.0,311.8689,312.1275,311.8589,312.0777,4271.0
2023-10-06 15:20:00,313.88,314.49,313.82,314.38,14126.0,312.1871,312.7938,312.1275,312.6844,14126.0
2023-10-06 15:25:00,314.38,314.79,314.37,314.75,8245.0,312.6844,313.0922,312.6745,313.0524,8245.0
2023-10-06 15:30:00,314.76,314.98,314.7,314.87,13171.0,313.0624,313.2812,313.0027,313.1718,13171.0
2023-10-06 15:35:00,314.9,315.48,314.85,315.48,16016.0,313.2016,313.7785,313.1519,313.7785,16016.0
2023-10-06 15:40:00,315.54,315.62,315.09,315.21,13158.0,313.8382,313.9178,313.3906,313.51,13158.0
2023-10-06 15:45:00,315.29,316.26,315.26,316.19,15867.0,313.5895,314.5543,313.5597,314.4847,15867.0
2023-10-06 15:50:00,316.09,316.2,315.53,315.57,28427.0,314.3852,314.4946,313.8282,313.868,28427.0
2023-10-06 15:55:00,315.43,315.58,315.06,315.41,19008.0,313.7288,313.878,313.3608,313.7089,19008.0
2023-10-09 09:30:00,312.45,314.06,311.9,313.4,36204.0,310.7648,312.3662,310.2178,311.7097,36204.0
2023-10-09 09:35:00,313.27,315.3,312.15,314.74,24835.0,311.5804,313.5995,310.4665,313.0425,24835.0
2023-10-09 09:40:00,314.87,316.83,314.34,316.76,56239.0,313.1718,315.1212,312.6447,315.0516,56239.0
2023-10-09 09:45:00,316.76,318.01,315.88,317.7,30831.0,315.0516,316.2949,314.1764,315.9865,30831.0
2023-10-09 09:50:00,317.66,318.48,317.18,318.43,14902.0,315.9468,316.7623,315.4693,316.7126,14902.0
2023-10-09 09:55:00,318.3,319.1,317.14,318.25,23102.0,316.5833,317.379,315.4296,316.5336,23102.0
2023-10-09 10:00:00,318.27,318.59,316.87,316.91,19319.0,316.5535,316.8717,315.161,315.2008,19319.0
2023-10-09 10:05:00,317.04,319.8,317.04,319.74,18046.0,315.3301,318.0752,315.3301,318.0155,18046.0
2023-10-09 10:10:00,319.8,319.98,318.61,318.88,24132.0,318.0752,318.2542,316.8916,317.1602,24132.0
2023-10-09 10:15:00,318.84,319.26,318.24,319.23,12361.0,317.1204,317.5381,316.5236,317.5083,12361.0
2023-10-09 10:20:00,319.02,319.76,318.75,319.76,12638.0,317.2994,318.0354,317.0309,318.0354,12638.0
2023-10-09 10:25:00,319.72,320.3,318.79,319.08,47080.0,317.9956,318.5725,317.0707,317.3591,47080.0
2023-10-09 10:30:00,319.11,319.24,318.51,318.82,16390.0,317.3889,317.5182,316.7922,317.1005,16390.0
2023-10-09 10:35:00,318.68,318.78,317.06,317.08,13828.0,316.9612,317.0607,315.35,315.3699,13828.0
2023-10-09 10:40:00,317.13,317.77,316.66,317.61,15131.0,315.4196,316.0562,314.9521,315.897,15131.0
2023-10-09 10:45:00,317.62,317.69,315.82,315.93,10157.0,315.907,315.9766,314.1167,314.2261,10157.0
2023-10-09 10:50:00,315.96,316.3,315.86,316.15,9916.0,314.2559,314.5941,314.1565,314.4449,9916.0
2023-10-09 10:55:00,316.07,316.43,315.5,315.71,9038.0,314.3653,314.7234,313.7984,314.0073,9038.0
2023-10-09 11:00:00,315.78,316.47,315.67,316.47,8381.0,314.0769,314.7632,313.9675,314.7632,8381.0
2023-10-09 11:05:00,316.4,316.48,315.27,315.32,6041.0,314.6935,314.7731,313.5696,313.6194,6041.0
2023-10-09 11:10:00,315.36,315.87,314.77,315.58,12983.0,313.6592,314.1664,313.0723,313.878,12983.0
2023-10-09 11:15:00,315.8,316.22,315.61,315.81,5300.0,314.0968,314.5145,313.9078,314.1067,5300.0
2023-10-09 11:20:00,315.96,316.58,315.91,316.38,3200.0,314.2559,314.8726,314.2062,314.6737,3200.0
2023-10-09 11:25:00,316.33,317.07,316.31,316.87,9486.0,314.6239,315.3599,314.604,315.161,9486.0
2023-10-09 11:30:00,316.84,317.14,316.55,316.74,4697.0,315.1312,315.4296,314.8427,315.0317,4697.0
2023-10-09 11:35:00,316.84,317.3,316.84,317.3,7733.0,315.1312,315.5887,315.1312,315.5887,7733.0
2023-10-09 11:40:00,317.22,317.35,316.86,316.97,4499.0,315.5091,315.6384,315.1511,315.2605,4499.0
2023-10-09 11:45:00,316.92,316.92,316.3,316.78,4348.0,315.2107,315.2107,314.5941,315.0715,4348.0
2023-10-09 11:50:00,316.75,316.79,316.29,316.29,1361.0,315.0417,315.0814,314.5841,314.5841,1361.0
2023-10-09 11:55:00,316.12,316.36,316.05,316.36,2200.0,314.4151,314.6538,314.3454,314.6538,2200.0
2023-10-09 12:00:00,316.56,316.62,316.02,316.04,2863.0,314.8527,314.9124,314.3156,314.3355,2863.0
2023-10-09 12:05:00,316.13,317.18,316.13,316.94,2300.0,314.425,315.4693,314.425,315.2306,2300.0
2023-10-09 12:10:00,316.9,316.9,316.31,316.32,2000.0,315.1908,315.1908,314.604,314.614,2000.0
2023-10-09 12:15:00,316.39,316.9,316.39,316.81,3800.0,314.6836,315.1908,314.6836,315.1013,3800.0
2023-10-09 12:20:00,316.81,317.59,316.81,317.45,5491.0,315.1013,315.8771,315.1013,315.7379,5491.0
2023-10-09 12:25:00,317.4,317.4,316.62,316.69,4000.0,315.6882,315.6882,314.9124,314.982,4000.0
2023-10-09 12:30:00,316.57,317.06,316.57,316.82,5370.0,314.8626,315.35,314.8626,315.1113,5370.0
2023-10-09 12:35:00,316.71,316.71,316.48,316.65,2600.0,315.0019,315.0019,314.7731,314.9422,2600.0
2023-10-09 12:40:00,316.8,316.94,316.3,316.3,8673.0,315.0914,315.2306,314.5941,314.5941,8673.0
2023-10-09 12:45:00,316.36,316.74,315.98,316.74,7056.0,314.6538,315.0317,314.2758,315.0317,7056.0
2023-10-09 12:50:00,316.81,316.9,316.46,316.66,6092.0,315.1013,315.1908,314.7532,314.9521,6092.0
2023-10-09 12:55:00,316.71,316.76,316.36,316.76,8468.0,315.0019,315.0516,314.6538,315.0516,8468.0
2023-10-09 13:00:00,316.85,317.2,316.71,316.91,1751.0,315.1411,315.4892,315.0019,315.2008,1751.0
2023-10-09 13:05:00,316.8,317.09,316.78,317.09,1600.0,315.0914,315.3798,315.0715,315.3798,1600.0
2023-10-09 13:10:00,317.11,317.2,316.88,316.95,1311.0,315.3997,315.4892,315.171,315.2406,1311.0
2023-10-09 13:15:00,317.04,317.26,317.02,317.13,1400.0,315.3301,315.5489,315.3102,315.4196,1400.0
2023-10-09 13:20:00,317.25,317.32,316.96,317.19,3510.0,315.539,315.6086,315.2505,315.4793,3510.0
2023-10-09 13:25:00,317.31,317.83,317.31,317.83,2524.0,315.5986,316.1158,315.5986,316.1158,2524.0
2023-10-09 13:30:00,318.0,318.06,317.5,317.93,10659.0,316.2849,316.3446,315.7876,316.2153,10659.0
2023-10-09 13:35:00,317.92,318.0,317.53,317.69,6825.0,316.2053,316.2849,315.8175,315.9766,6825.0
2023-10-09 13:40:00,317.71,318.32,317.71,318.18,8816.0,315.9965,316.6032,315.9965,316.4639,8816.0
2023-10-09 13:45:00,318.25,318.32,317.99,318.18,4278.0,316.5336,316.6032,316.275,316.4639,4278.0
2023-10-09 13:50:00,318.25,318.77,318.08,318.72,5891.0,316.5336,317.0508,316.3645,317.001,5891.0
2023-10-09 13:55:00,318.7,319.56,318.68,319.42,7314.0,316.9811,317.8365,316.9612,317.6973,7314.0
2023-10-09 14:00:00,319.8,319.8,319.19,319.64,5440.0,318.0752,318.0752,317.4685,317.9161,5440.0
2023-10-09 14:05:00,319.54,319.79,319.47,319.63,4526.0,317.8166,318.0653,317.747,317.9061,4526.0
2023-10-09 14:10:00,319.54,319.54,318.59,318.75,4371.0,317.8166,317.8166,316.8717,317.0309,4371.0
2023-10-09 14:15:00,318.67,319.22,318.67,319.01,2176.0,316.9513,317.4983,316.9513,317.2895,2176.0
2023-10-09 14:20:00,319.04,319.25,319.03,319.18,1500.0,317.3193,317.5282,317.3094,317.4586,1500.0
2023-10-09 14:25:00,319.26,319.61,319.03,319.53,1900.0,317.5381,317.8862,317.3094,317.8067,1900.0
2023-10-09 14:30:00,319.58,319.68,319.23,319.28,3715.0,317.8564,317.9559,317.5083,317.558,3715.0
2023-10-09 14:35:00,319.3,319.37,318.74,319.37,6411.0,317.5779,317.6475,317.0209,317.6475,6411.0
2023-10-09 14:40:00,319.47,319.91,319.38,319.78,3758.0,317.747,318.1846,317.6575,318.0553,3758.0
2023-10-09 14:45:00,319.78,319.83,319.43,319.67,2624.0,318.0553,318.105,317.7072,317.9459,2624.0
2023-10-09 14:50:00,319.75,319.99,319.64,319.93,11128.0,318.0255,318.2642,317.9161,318.2045,11128.0
2023-10-09 14:55:00,319.99,320.12,319.53,319.58,9088.0,318.2642,318.3935,317.8067,317.8564,9088.0
2023-10-09 15:00:00,319.52,319.9,319.13,319.77,5154.0,317.7967,318.1747,317.4088,318.0454,5154.0
2023-10-09 15:05:00,319.86,320.0,319.76,319.85,1672.0,318.1349,318.2741,318.0354,318.1249,1672.0
2023-10-09 15:10:00,319.68,320.1,319.49,319.58,3830.0,317.9559,318.3736,317.7669,317.8564,3830.0
2023-10-09 15:15:00,319.43,319.59,318.67,318.84,6717.0,317.7072,317.8663,316.9513,317.1204,6717.0
2023-10-09 15:20:00,318.84,319.17,318.51,318.89,5385.0,317.1204,317.4486,316.7922,317.1701,5385.0
2023-10-09 15:25:00,318.93,319.35,318.92,319.35,4600.0,317.2099,317.6276,317.2,317.6276,4600.0
2023-10-09 15:30:00,319.35,319.49,319.04,319.04,6878.0,317.6276,317.7669,317.3193,317.3193,6878.0
2023-10-09 15:35:00,318.93,319.19,318.7,318.74,6438.0,317.2099,317.4685,316.9811,317.0209,6438.0
2023-10-09 15:40:00,318.87,318.93,318.2,318.22,5242.0,317.1502,317.2099,316.4838,316.5037,5242.0
2023-10-09 15:45:00,318.14,318.48,317.85,318.46,21145.0,316.4242,316.7623,316.1357,316.7424,21145.0
2023-10-09 15:50:00,318.4,318.4,317.41,318.19,16851.0,316.6828,316.6828,315.6981,316.4739,16851.0
2023-10-09 15:55:00,318.24,318.41,318.07,318.39,21334.0,316.5236,316.6927,316.3545,316.6728,21334.0
2023-10-10 09:30:00,319.12,320.67,318.3,319.92,24655.0,317.3989,318.9405,316.5833,318.1946,24655.0
2023-10-10 09:35:00,319.78,320.2,318.61,319.9,17321.0,318.0553,318.4731,316.8916,318.1747,17321.0
2023-10-10 09:40:00,319.77,320.08,318.82,319.15,8836.0,318.0454,318.3537,317.1005,317.4287,8836.0
2023-10-10 09:45:00,319.15,319.79,318.51,319.17,7108.0,317.4287,318.0653,316.7922,317.4486,7108.0
2023-10-10 09:50:00,319.39,319.98,318.91,319.11,10332.0,317.6674,318.2542,317.19,317.3889,10332.0
2023-10-10 09:55:00,319.29,320.21,318.8,320.12,26092.0,317.568,318.483,317.0806,318.3935,26092.0
2023-10-10 10:00:00,320.18,320.66,320.06,320.38,13125.0,318.4532,318.9306,318.3338,318.6521,13125.0
2023-10-10 10:05:00,320.38,320.4,319.16,319.16,13180.0,318.6521,318.672,317.4387,317.4387,13180.0
2023-10-10 10:10:00,319.17,319.38,318.86,319.3,6048.0,317.4486,317.6575,317.1403,317.5779,6048.0
2023-10-10 10:15:00,319.47,319.92,319.4,319.66,8770.0,317.747,318.1946,317.6774,317.936,8770.0
2023-10-10 10:20:00,319.46,320.05,319.08,320.04,6043.0,317.737,318.3239,317.3591,318.3139,6043.0
2023-10-10 10:25:00,319.96,320.68,319.53,320.56,23684.0,318.2343,318.9505,317.8067,318.8311,23684.0
2023-10-10 10:30:00,320.55,321.17,320.37,321.02,20079.0,318.8212,319.4378,318.6421,319.2886,20079.0
2023-10-10 10:35:00,320.98,321.25,320.48,320.48,13081.0,319.2488,319.5174,318.7515,318.7515,13081.0
2023-10-10 10:40:00,320.57,321.19,320.56,320.99,4661.0,318.8411,319.4577,318.8311,319.2588,4661.0
2023-10-10 10:45:00,321.12,321.73,321.12,321.6,21050.0,319.3881,319.9948,319.3881,319.8655,21050.0
2023-10-10 10:50:00,321.63,322.1,321.28,321.42,25254.0,319.8953,320.3628,319.5472,319.6865,25254.0
2023-10-10 10:55:00,321.39,322.1,321.24,322.05,12178.0,319.6566,320.3628,319.5074,320.3131,12178.0
2023-10-10 11:00:00,322.0,322.25,321.86,322.2,6050.0,320.2633,320.512,320.1241,320.4623,6050.0
2023-10-10 11:05:00,322.12,322.14,321.6,321.62,4643.0,320.3827,320.4026,319.8655,319.8854,4643.0
2023-10-10 11:10:00,321.68,322.1,321.56,321.93,2543.0,319.9451,320.3628,319.8257,320.1937,2543.0
2023-10-10 11:15:00,322.03,323.37,322.01,323.31,9205.0,320.2932,321.626,320.2733,321.5663,9205.0
2023-10-10 11:20:00,323.3,323.31,322.8,322.99,6800.0,321.5563,321.5663,321.059,321.248,6800.0
2023-10-10 11:25:00,322.78,322.79,322.24,322.57,2931.0,321.0391,321.0491,320.502,320.8303,2931.0
2023-10-10 11:30:00,322.62,323.41,322.53,323.41,3499.0,320.88,321.6657,320.7905,321.6657,3499.0
2023-10-10 11:35:00,323.45,323.95,322.96,323.77,10352.0,321.7055,322.2028,321.2182,322.0238,10352.0
2023-10-10 11:40:00,323.75,324.22,323.61,324.11,7878.0,322.0039,322.4714,321.8647,322.362,7878.0
2023-10-10 11:45:00,324.07,324.1,323.59,323.59,5800.0,322.3222,322.352,321.8448,321.8448,5800.0
2023-10-10 11:50:00,323.86,324.3,323.86,324.3,1810.0,322.1133,322.5509,322.1133,322.5509,1810.0
2023-10-10 11:55:00,324.42,324.62,323.95,323.95,4338.0,322.6703,322.8692,322.2028,322.2028,4338.0
2023-10-10 12:00:00,323.9,323.93,323.1,323.28,8583.0,322.1531,322.1829,321.3574,321.5364,8583.0
2023-10-10 12:05:00,323.3,323.61,323.12,323.59,3617.0,321.5563,321.8647,321.3773,321.8448,3617.0
2023-10-10 12:10:00,323.8,323.99,323.54,323.54,6268.0,322.0536,322.2426,321.795,321.795,6268.0
2023-10-10 12:15:00,323.67,323.73,323.47,323.63,3640.0,321.9243,321.984,321.7254,321.8846,3640.0
2023-10-10 12:20:00,323.54,323.54,322.97,323.01,3946.0,321.795,321.795,321.2281,321.2679,3946.0
2023-10-10 12:25:00,323.1,323.2,322.9,322.93,3508.0,321.3574,321.4569,321.1585,321.1883,3508.0
2023-10-10 12:30:00,322.94,323.12,322.83,322.83,4532.0,321.1983,321.3773,321.0889,321.0889,4532.0
2023-10-10 12:35:00,322.83,322.85,322.54,322.74,5311.0,321.0889,321.1088,320.8004,320.9994,5311.0
2023-10-10 12:40:00,322.85,322.85,322.3,322.3,1000.0,321.1088,321.1088,320.5617,320.5617,1000.0
2023-10-10 12:45:00,322.7,322.8,322.43,322.45,3555.0,320.9596,321.059,320.691,320.7109,3555.0
2023-10-10 12:50:00,322.37,323.07,322.37,322.82,2381.0,320.6313,321.3276,320.6313,321.0789,2381.0
2023-10-10 12:55:00,322.8,322.8,322.05,322.35,2480.0,321.059,321.059,320.3131,320.6115,2480.0
2023-10-10 13:00:00,322.36,322.36,320.89,320.89,5594.0,320.6214,320.6214,319.1593,319.1593,5594.0
2023-10-10 13:05:00,320.79,320.96,320.29,320.62,20300.0,319.0599,319.229,318.5626,318.8908,20300.0
2023-10-10 13:10:00,320.52,320.99,320.17,320.17,8715.0,318.7913,319.2588,318.4432,318.4432,8715.0
2023-10-10 13:15:00,320.22,320.82,319.9,320.82,8131.0,318.4929,319.0897,318.1747,319.0897,8131.0
2023-10-10 13:20:00,320.82,321.32,320.71,321.3,13293.0,319.0897,319.587,318.9803,319.5671,13293.0
2023-10-10 13:25:00,321.25,321.75,321.13,321.73,11499.0,319.5174,320.0147,319.398,319.9948,11499.0
2023-10-10 13:30:00,321.74,321.81,321.3,321.59,16242.0,320.0047,320.0744,319.5671,319.8556,16242.0
2023-10-10 13:35:00,321.82,322.5,321.8,322.33,23684.0,320.0843,320.7606,320.0644,320.5916,23684.0
2023-10-10 13:40:00,322.3,322.76,322.27,322.71,10064.0,320.5617,321.0192,320.5319,320.9695,10064.0
2023-10-10 13:45:00,322.71,322.83,322.36,322.73,3907.0,320.9695,321.0889,320.6214,320.9894,3907.0
2023-10-10 13:50:00,322.73,322.78,322.12,322.43,2700.0,320.9894,321.0391,320.3827,320.691,2700.0
2023-10-10 13:55:00,322.58,322.74,322.41,322.53,4300.0,320.8402,320.9994,320.6711,320.7905,4300.0
2023-10-10 14:00:00,322.53,322.6,322.07,322.22,5108.0,320.7905,320.8601,320.333,320.4822,5108.0
2023-10-10 14:05:00,322.43,322.43,321.9,322.2,6712.0,320.691,320.691,320.1639,320.4623,6712.0
2023-10-10 14:10:00,322.23,322.5,322.1,322.33,3490.0,320.4921,320.7606,320.3628,320.5916,3490.0
2023-10-10 14:15:00,322.26,322.91,322.18,322.91,3802.0,320.5219,321.1684,320.4424,321.1684,3802.0
2023-10-10 14:20:00,322.94,323.02,322.42,322.49,4500.0,321.1983,321.2778,320.6811,320.7507,4500.0
2023-10-10 14:25:00,322.41,322.56,321.98,322.04,2300.0,320.6711,320.8203,320.2435,320.3031,2300.0
2023-10-10 14:30:00,322.05,322.09,321.89,322.07,1500.0,320.3131,320.3529,320.1539,320.333,1500.0
2023-10-10 14:35:00,322.19,322.28,321.78,322.06,2100.0,320.4523,320.5418,320.0445,320.323,2100.0
2023-10-10 14:40:00,322.13,322.14,321.91,321.96,2093.0,320.3926,320.4026,320.1738,320.2236,2093.0
2023-10-10 14:45:00,322.28,322.74,322.21,322.27,8404.0,320.5418,320.9994,320.4722,320.5319,8404.0
2023-10-10 14:50:00,322.36,322.5,321.93,321.99,15628.0,320.6214,320.7606,320.1937,320.2534,15628.0
2023-10-10 14:55:00,321.91,322.26,321.88,322.08,4100.0,320.1738,320.5219,320.144,320.3429,4100.0
2023-10-10 15:00:00,322.21,322.73,322.14,322.68,3400.0,320.4722,320.9894,320.4026,320.9397,3400.0
2023-10-10 15:05:00,322.75,322.84,322.4,322.84,10624.0,321.0093,321.0988,320.6612,321.0988,10624.0
2023-10-10 15:10:00,322.84,322.9,322.55,322.78,9980.0,321.0988,321.1585,320.8104,321.0391,9980.0
2023-10-10 15:15:00,322.78,323.24,322.76,322.88,3724.0,321.0391,321.4967,321.0192,321.1386,3724.0
2023-10-10 15:20:00,322.67,322.67,322.31,322.66,2832.0,320.9297,320.9297,320.5717,320.9198,2832.0
2023-10-10 15:25:00,322.64,322.81,322.41,322.56,2200.0,320.8999,321.069,320.6711,320.8203,2200.0
2023-10-10 15:30:00,322.55,322.9,322.55,322.82,3205.0,320.8104,321.1585,320.8104,321.0789,3205.0
2023-10-10 15:35:00,322.79,323.01,322.52,322.7,4502.0,321.0491,321.2679,320.7805,320.9596,4502.0
2023-10-10 15:40:00,322.72,322.9,322.55,322.59,6225.0,320.9795,321.1585,320.8104,320.8502,6225.0
2023-10-10 15:45:00,322.6,322.82,322.35,322.66,7355.0,320.8601,321.0789,320.6115,320.9198,7355.0
2023-10-10 15:50:00,322.81,322.81,321.4,321.46,21636.0,321.069,321.069,319.6666,319.7263,21636.0
2023-10-10 15:55:00,321.54,322.18,321.54,321.85,16737.0,319.8058,320.4424,319.8058,320.1142,16737.0
2023-10-11 09:30:00,323.1,325.02,322.95,324.81,30061.0,321.3574,323.2671,321.2082,323.0582,30061.0
2023-10-11 09:35:00,324.93,327.02,324.77,326.97,25132.0,323.1775,325.2563,323.0184,325.2065,25132.0
2023-10-11 09:40:00,326.93,327.21,326.21,326.53,19857.0,325.1668,325.4452,324.4506,324.7689,19857.0
2023-10-11 09:45:00,326.66,327.4,326.3,326.79,22172.0,324.8982,325.6342,324.5402,325.0275,22172.0
2023-10-11 09:50:00,327.23,327.58,326.72,327.29,45189.0,325.4651,325.8132,324.9579,325.5248,45189.0
2023-10-11 09:55:00,327.41,327.49,325.83,325.97,17574.0,325.6442,325.7237,324.0727,324.2119,17574.0
2023-10-11 10:00:00,325.81,326.1,325.11,325.72,16826.0,324.0528,324.3412,323.3566,323.9633,16826.0
2023-10-11 10:05:00,325.82,326.35,325.26,326.01,9734.0,324.0627,324.5899,323.5058,324.2517,9734.0
2023-10-11 10:10:00,326.07,326.89,325.99,326.03,8306.0,324.3114,325.127,324.2318,324.2716,8306.0
2023-10-11 10:15:00,326.2,326.77,325.98,326.77,12659.0,324.4407,325.0076,324.2219,325.0076,12659.0
2023-10-11 10:20:00,326.53,328.8,326.53,328.8,38457.0,324.7689,327.0267,324.7689,327.0267,38457.0
2023-10-11 10:25:00,328.57,328.59,326.8,326.89,19632.0,326.7979,326.8178,325.0375,325.127,19632.0
2023-10-11 10:30:00,326.82,326.82,325.9,326.0,33462.0,325.0573,325.0573,324.1423,324.2418,33462.0
2023-10-11 10:35:00,326.07,326.46,325.69,326.38,5354.0,324.3114,324.6993,323.9334,324.6197,5354.0
2023-10-11 10:40:00,326.38,326.38,325.82,326.0,4039.0,324.6197,324.6197,324.0627,324.2418,4039.0
2023-10-11 10:45:00,326.06,326.39,325.71,326.26,13290.0,324.3014,324.6297,323.9533,324.5004,13290.0
2023-10-11 10:50:00,326.31,327.53,326.31,327.31,12115.0,324.5501,325.7635,324.5501,325.5447,12115.0
2023-10-11 10:55:00,327.25,327.4,326.8,326.93,8769.0,325.485,325.6342,325.0375,325.1668,8769.0
2023-10-11 11:00:00,327.01,327.39,326.58,326.68,8938.0,325.2463,325.6243,324.8186,324.9181,8938.0
2023-10-11 11:05:00,326.74,327.44,326.74,327.36,3538.0,324.9778,325.674,324.9778,325.5944,3538.0
2023-10-11 11:10:00,327.46,327.92,327.46,327.75,4475.0,325.6939,326.1514,325.6939,325.9823,4475.0
2023-10-11 11:15:00,327.75,327.76,326.87,327.01,18606.0,325.9823,325.9923,325.1071,325.2463,18606.0
2023-10-11 11:20:00,327.08,327.31,326.87,327.16,5990.0,325.3159,325.5447,325.1071,325.3955,5990.0
2023-10-11 11:25:00,327.15,327.15,325.41,325.75,8153.0,325.3856,325.3856,323.655,323.9931,8153.0
2023-10-11 11:30:00,325.91,326.05,325.63,325.79,7508.0,324.1523,324.2915,323.8738,324.0329,7508.0
2023-10-11 11:35:00,325.9,326.23,325.65,325.77,5150.0,324.1423,324.4705,323.8937,324.013,5150.0
2023-10-11 11:40:00,325.8,325.9,325.5,325.9,11700.0,324.0428,324.1423,323.7445,324.1423,11700.0
2023-10-11 11:45:00,325.98,326.41,325.98,326.36,1200.0,324.2219,324.6496,324.2219,324.5998,1200.0
2023-10-11 11:50:00,326.17,326.53,326.17,326.29,4396.0,324.4109,324.7689,324.4109,324.5302,4396.0
2023-10-11 11:55:00,326.13,326.19,325.97,326.0,3615.0,324.3711,324.4307,324.2119,324.2418,3615.0
2023-10-11 12:00:00,325.91,325.98,325.61,325.78,3400.0,324.1523,324.2219,323.8539,324.023,3400.0
2023-10-11 12:05:00,325.64,326.16,325.45,326.16,1959.0,323.8837,324.4009,323.6947,324.4009,1959.0
2023-10-11 12:10:00,326.09,326.09,324.86,325.11,4612.0,324.3313,324.3313,323.1079,323.3566,4612.0
2023-10-11 12:15:00,325.14,325.28,324.85,325.14,5284.0,323.3864,323.5257,323.098,323.3864,5284.0
2023-10-11 12:20:00,325.12,325.45,324.99,325.43,2706.0,323.3665,323.6947,323.2372,323.6748,2706.0
2023-10-11 12:25:00,325.46,325.49,325.21,325.25,3773.0,323.7047,323.7345,323.456,323.4958,3773.0
2023-10-11 12:30:00,325.23,325.72,325.2,325.59,4299.0,323.4759,323.9633,323.4461,323.834,4299.0
2023-10-11 12:35:00,325.66,325.88,325.26,325.85,2100.0,323.9036,324.1224,323.5058,324.0926,2100.0
2023-10-11 12:40:00,325.65,325.65,325.36,325.37,4448.0,323.8937,323.8937,323.6052,323.6152,4448.0
2023-10-11 12:45:00,325.25,325.26,324.87,325.24,2400.0,323.4958,323.5058,323.1179,323.4859,2400.0
2023-10-11 12:50:00,325.25,325.39,324.73,324.99,2400.0,323.4958,323.6351,322.9786,323.2372,2400.0
2023-10-11 12:55:00,325.14,326.09,325.12,326.03,3133.0,323.3864,324.3313,323.3665,324.2716,3133.0
2023-10-11 13:00:00,325.99,326.08,325.62,325.62,8143.0,324.2318,324.3213,323.8638,323.8638,8143.0
2023-10-11 13:05:00,325.65,325.91,325.63,325.76,3524.0,323.8937,324.1523,323.8738,324.0031,3524.0
2023-10-11 13:10:00,325.75,326.0,325.7,326.0,4747.0,323.9931,324.2418,323.9434,324.2418,4747.0
2023-10-11 13:15:00,325.9,326.04,324.73,324.87,7266.0,324.1423,324.2816,322.9786,323.1179,7266.0
2023-10-11 13:20:00,324.81,325.62,324.73,325.62,4610.0,323.0582,323.8638,322.9786,323.8638,4610.0
2023-10-11 13:25:00,325.68,326.08,325.66,326.07,2738.0,323.9235,324.3213,323.9036,324.3114,2738.0
2023-10-11 13:30:00,326.05,326.05,325.21,325.57,5559.0,324.2915,324.2915,323.456,323.8141,5559.0
2023-10-11 13:35:00,325.5,325.72,325.11,325.11,5871.0,323.7445,323.9633,323.3566,323.3566,5871.0
2023-10-11 13:40:00,325.1,325.1,324.83,325.05,17001.0,323.3466,323.3466,323.0781,323.2969,17001.0
2023-10-11 13:45:00,325.05,325.21,324.55,324.81,9659.0,323.2969,323.456,322.7996,323.0582,9659.0
2023-10-11 13:50:00,324.76,325.5,324.76,325.5,15614.0,323.0085,323.7445,323.0085,323.7445,15614.0
2023-10-11 13:55:00,325.53,325.86,325.5,325.86,14908.0,323.7743,324.1025,323.7445,324.1025,14908.0
2023-10-11 14:00:00,325.96,326.3,325.96,325.96,14336.0,324.202,324.5402,324.202,324.202,14336.0
2023-10-11 14:05:00,326.0,326.2,325.75,325.8,2800.0,324.2418,324.4407,323.9931,324.0428,2800.0
2023-10-11 14:10:00,325.73,325.95,325.48,325.48,2854.0,323.9732,324.192,323.7246,323.7246,2854.0
2023-10-11 14:15:00,325.47,326.01,325.47,325.77,11482.0,323.7146,324.2517,323.7146,324.013,11482.0
2023-10-11 14:20:00,326.01,326.99,326.01,326.92,14047.0,324.2517,325.2264,324.2517,325.1568,14047.0
2023-10-11 14:25:00,326.9,327.29,325.66,325.66,7576.0,325.1369,325.5248,323.9036,323.9036,7576.0
2023-10-11 14:30:00,325.66,326.2,325.66,326.06,10522.0,323.9036,324.4407,323.9036,324.3014,10522.0
2023-10-11 14:35:00,326.06,326.41,326.04,326.25,9955.0,324.3014,324.6496,324.2816,324.4904,9955.0
2023-10-11 14:40:00,326.17,327.09,326.07,327.09,28428.0,324.4109,325.3259,324.3114,325.3259,28428.0
2023-10-11 14:45:00,326.85,326.85,326.44,326.69,3300.0,325.0872,325.0872,324.6794,324.928,3300.0
2023-10-11 14:50:00,326.6,326.64,326.37,326.62,9024.0,324.8385,324.8783,324.6098,324.8584,9024.0
2023-10-11 14:55:00,326.58,326.8,326.46,326.5,2136.0,324.8186,325.0375,324.6993,324.7391,2136.0
2023-10-11 15:00:00,326.43,326.96,326.32,326.96,17977.0,324.6695,325.1966,324.56,325.1966,17977.0
2023-10-11 15:05:00,326.56,326.8,326.34,326.8,3000.0,324.7987,325.0375,324.5799,325.0375,3000.0
2023-10-11 15:10:00,326.79,326.79,326.23,326.29,1432.0,325.0275,325.0275,324.4705,324.5302,1432.0
2023-10-11 15:15:00,326.06,326.17,325.82,326.17,5003.0,324.3014,324.4109,324.0627,324.4109,5003.0
2023-10-11 15:20:00,326.19,326.76,326.17,326.68,4152.0,324.4307,324.9977,324.4109,324.9181,4152.0
2023-10-11 15:25:00,326.78,326.92,326.43,326.77,3642.0,325.0176,325.1568,324.6695,325.0076,3642.0
2023-10-11 15:30:00,326.7,326.79,326.32,326.36,1786.0,324.938,325.0275,324.56,324.5998,1786.0
2023-10-11 15:35:00,326.45,326.84,326.36,326.78,3750.0,324.6893,325.0772,324.5998,325.0176,3750.0
2023-10-11 15:40:00,326.72,327.39,326.52,327.27,10968.0,324.9579,325.6243,324.759,325.5049,10968.0
2023-10-11 15:45:00,327.27,327.37,327.05,327.09,5373.0,325.5049,325.6044,325.2861,325.3259,5373.0
2023-10-11 15:50:00,327.09,327.77,326.89,327.66,15417.0,325.3259,326.0022,325.127,325.8928,15417.0
2023-10-11 15:55:00,327.58,328.03,327.39,327.85,25697.0,325.8132,326.2608,325.6243,326.0818,25697.0
2023-10-12 09:30:00,328.05,328.5,326.95,327.88,31750.0,326.2807,326.7283,325.1866,326.1116,31750.0
2023-10-12 09:35:00,327.54,328.01,327.05,327.73,14991.0,325.7735,326.2409,325.2861,325.9624,14991.0
2023-10-12 09:40:00,327.6,327.84,326.96,327.06,20229.0,325.8331,326.0718,325.1966,325.2961,20229.0
2023-10-12 09:45:00,327.12,327.55,326.72,327.37,13731.0,325.3557,325.7834,324.9579,325.6044,13731.0
2023-10-12 09:50:00,327.41,328.28,327.41,328.09,22359.0,325.6442,326.5095,325.6442,326.3205,22359.0
2023-10-12 09:55:00,328.17,328.18,327.2,327.28,10947.0,326.4001,326.41,325.4353,325.5149,10947.0
2023-10-12 10:00:00,327.24,327.94,326.96,327.81,7280.0,325.4751,326.1713,325.1966,326.042,7280.0
2023-10-12 10:05:00,327.85,329.43,327.85,329.12,15152.0,326.0818,327.6533,326.0818,327.3449,15152.0
2023-10-12 10:10:00,329.23,330.31,329.23,330.18,19731.0,327.4543,328.5285,327.4543,328.3992,19731.0
2023-10-12 10:15:00,330.24,330.5,328.87,328.93,12275.0,328.4589,328.7175,327.0963,327.156,12275.0
2023-10-12 10:20:00,328.93,330.25,328.7,329.86,7167.0,327.156,328.4688,326.9272,328.081,7167.0
2023-10-12 10:25:00,329.8,330.04,328.0,328.0,6685.0,328.0213,328.26,326.231,326.231,6685.0
2023-10-12 10:30:00,327.83,328.6,327.72,328.6,4575.0,326.0619,326.8277,325.9525,326.8277,4575.0
2023-10-12 10:35:00,328.67,329.3,328.64,328.86,6346.0,326.8974,327.524,326.8675,327.0863,6346.0
2023-10-12 10:40:00,328.95,329.68,328.34,328.34,11998.0,327.1759,327.9019,326.5691,326.5691,11998.0
2023-10-12 10:45:00,328.53,328.65,327.96,328.35,9647.0,326.7581,326.8775,326.1912,326.5791,9647.0
2023-10-12 10:50:00,328.22,328.41,327.93,327.93,3395.0,326.4498,326.6388,326.1614,326.1614,3395.0
2023-10-12 10:55:00,328.03,328.16,327.83,328.0,8682.0,326.2608,326.3901,326.0619,326.231,8682.0
2023-10-12 11:00:00,327.95,328.01,327.18,328.01,4245.0,326.1813,326.2409,325.4154,326.2409,4245.0
2023-10-12 11:05:00,328.05,328.33,327.4,327.71,5630.0,326.2807,326.5592,325.6342,325.9425,5630.0
2023-10-12 11:10:00,327.77,328.16,327.58,327.98,6157.0,326.0022,326.3901,325.8132,326.2111,6157.0
2023-10-12 11:15:00,328.06,328.51,327.85,328.16,10986.0,326.2907,326.7382,326.0818,326.3901,10986.0
2023-10-12 11:20:00,328.17,328.29,327.5,327.61,3945.0,326.4001,326.5194,325.7337,325.8431,3945.0
2023-10-12 11:25:00,327.35,327.92,327.35,327.51,3317.0,325.5845,326.1514,325.5845,325.7436,3317.0
2023-10-12 11:30:00,327.55,328.1,327.5,328.1,6258.0,325.7834,326.3304,325.7337,326.3304,6258.0
2023-10-12 11:35:00,328.2,328.2,327.54,328.2,8605.0,326.4299,326.4299,325.7735,326.4299,8605.0
2023-10-12 11:40:00,328.35,328.56,328.05,328.56,5882.0,326.5791,326.788,326.2807,326.788,5882.0
2023-10-12 11:45:00,328.47,328.52,327.96,328.03,2800.0,326.6984,326.7482,326.1912,326.2608,2800.0
2023-10-12 11:50:00,328.12,328.26,327.98,328.26,2942.0,326.3503,326.4896,326.2111,326.4896,2942.0
2023-10-12 11:55:00,328.27,328.45,328.06,328.17,3200.0,326.4995,326.6786,326.2907,326.4001,3200.0
2023-10-12 12:00:00,328.34,328.88,328.29,328.36,6241.0,326.5691,327.1062,326.5194,326.589,6241.0
2023-10-12 12:05:00,328.55,328.64,327.89,328.34,19725.0,326.778,326.8675,326.1216,326.5691,19725.0
2023-10-12 12:10:00,328.5,328.88,327.56,327.57,24221.0,326.7283,327.1062,325.7934,325.8033,24221.0
2023-10-12 12:15:00,327.54,328.53,327.54,328.53,3750.0,325.7735,326.7581,325.7735,326.7581,3750.0
2023-10-12 12:20:00,328.5,329.03,328.39,328.93,10498.0,326.7283,327.2554,326.6189,327.156,10498.0
2023-10-12 12:25:00,328.9,329.02,328.54,328.87,8047.0,327.1261,327.2455,326.7681,327.0963,8047.0
2023-10-12 12:30:00,328.81,328.92,328.64,328.71,2903.0,327.0366,327.146,326.8675,326.9372,2903.0
2023-10-12 12:35:00,328.73,328.87,328.5,328.87,20538.0,326.957,327.0963,326.7283,327.0963,20538.0
2023-10-12 12:40:00,328.93,328.93,328.55,328.66,1800.0,327.156,327.156,326.778,326.8874,1800.0
2023-10-12 12:45:00,328.64,328.64,328.39,328.56,10768.0,326.8675,326.8675,326.6189,326.788,10768.0
2023-10-12 12:50:00,328.49,329.0,328.2,328.95,16962.0,326.7183,327.2256,326.4299,327.1759,16962.0
2023-10-12 12:55:00,328.8,328.81,328.29,328.48,7509.0,327.0267,327.0366,326.5194,326.7084,7509.0
2023-10-12 13:00:00,328.45,328.82,327.51,327.66,15904.0,326.6786,327.0466,325.7436,325.8928,15904.0
2023-10-12 13:05:00,327.62,327.84,327.39,327.64,7455.0,325.853,326.0718,325.6243,325.8729,7455.0
2023-10-12 13:10:00,327.6,327.6,326.88,327.05,6448.0,325.8331,325.8331,325.117,325.2861,6448.0
2023-10-12 13:15:00,326.96,326.96,325.67,325.9,10885.0,325.1966,325.1966,323.9135,324.1423,10885.0
2023-10-12 13:20:00,325.88,325.97,325.54,325.66,6750.0,324.1224,324.2119,323.7843,323.9036,6750.0
2023-10-12 13:25:00,325.69,326.48,325.64,326.4,14019.0,323.9334,324.7192,323.8837,324.6396,14019.0
2023-10-12 13:30:00,326.39,326.48,325.86,325.86,18454.0,324.6297,324.7192,324.1025,324.1025,18454.0
2023-10-12 13:35:00,325.93,325.98,325.61,325.64,17467.0,324.1721,324.2219,323.8539,323.8837,17467.0
2023-10-12 13:40:00,325.71,326.52,325.7,326.1,3500.0,323.9533,324.759,323.9434,324.3412,3500.0
2023-10-12 13:45:00,326.11,326.81,326.08,326.75,4122.0,324.3512,325.0474,324.3213,324.9877,4122.0
2023-10-12 13:50:00,326.6,326.65,326.09,326.09,5417.0,324.8385,324.8883,324.3313,324.3313,5417.0
2023-10-12 13:55:00,326.29,326.65,325.72,325.72,19245.0,324.5302,324.8883,323.9633,323.9633,19245.0
2023-10-12 14:00:00,325.66,325.77,325.17,325.19,8798.0,323.9036,324.013,323.4162,323.4361,8798.0
2023-10-12 14:05:00,325.25,325.25,324.26,324.35,8622.0,323.4958,323.4958,322.5112,322.6007,8622.0
2023-10-12 14:10:00,324.15,324.15,322.7,323.1,13789.0,322.4017,322.4017,320.9596,321.3574,13789.0
2023-10-12 14:15:00,323.3,324.26,323.26,324.21,6942.0,321.5563,322.5112,321.5165,322.4614,6942.0
2023-10-12 14:20:00,324.19,325.51,324.19,325.51,10077.0,322.4415,323.7544,322.4415,323.7544,10077.0
2023-10-12 14:25:00,325.39,325.81,325.25,325.81,2092.0,323.6351,324.0528,323.4958,324.0528,2092.0
2023-10-12 14:30:00,325.5,326.03,325.5,326.03,16879.0,323.7445,324.2716,323.7445,324.2716,16879.0
2023-10-12 14:35:00,325.87,325.88,325.24,325.51,19543.0,324.1125,324.1224,323.4859,323.7544,19543.0
2023-10-12 14:40:00,325.39,325.67,325.15,325.42,3004.0,323.6351,323.9135,323.3964,323.6649,3004.0
2023-10-12 14:45:00,325.4,325.57,324.96,325.55,21566.0,323.645,323.8141,323.2074,323.7942,21566.0
2023-10-12 14:50:00,325.34,325.41,324.73,324.79,3578.0,323.5853,323.655,322.9786,323.0383,3578.0
2023-10-12 14:55:00,324.83,324.85,324.71,324.79,7937.0,323.0781,323.098,322.9587,323.0383,7937.0
2023-10-12 15:00:00,324.68,325.4,324.68,325.25,8893.0,322.9289,323.645,322.9289,323.4958,8893.0
2023-10-12 15:05:00,325.3,325.3,324.92,325.2,2604.0,323.5455,323.5455,323.1676,323.4461,2604.0
2023-10-12 15:10:00,325.15,325.42,324.7,325.33,11457.0,323.3964,323.6649,322.9488,323.5754,11457.0
2023-10-12 15:15:00,325.27,325.76,325.06,325.59,3100.0,323.5157,324.0031,323.3068,323.834,3100.0
2023-10-12 15:20:00,325.55,325.82,325.2,325.2,13180.0,323.7942,324.0627,323.4461,323.4461,13180.0
2023-10-12 15:25:00,325.27,325.3,324.83,324.87,9299.0,323.5157,323.5455,323.0781,323.1179,9299.0
2023-10-12 15:30:00,324.9,325.27,324.9,324.99,5554.0,323.1477,323.5157,323.1477,323.2372,5554.0
2023-10-12 15:35:00,324.95,325.3,324.9,325.05,9986.0,323.1974,323.5455,323.1477,323.2969,9986.0
2023-10-12 15:40:00,325.12,325.3,324.9,325.13,10868.0,323.3665,323.5455,323.1477,323.3765,10868.0
2023-10-12 15:45:00,325.1,325.14,324.6,324.97,14617.0,323.3466,323.3864,322.8493,323.2173,14617.0
2023-10-12 15:50:00,324.99,325.17,324.08,324.35,18572.0,323.2372,323.4162,322.3321,322.6007,18572.0
2023-10-12 15:55:00,324.37,324.37,323.85,324.16,26469.0,322.6206,322.6206,322.1034,322.4117,26469.0
2023-10-13 09:30:00,323.51,324.52,322.84,324.39,15096.0,321.7652,322.7698,321.0988,322.6405,15096.0
2023-10-13 09:35:00,324.43,324.43,323.07,324.01,9562.0,322.6802,322.6802,321.3276,322.2625,9562.0
2023-10-13 09:40:00,324.31,325.0,323.54,323.54,11221.0,322.5609,323.2472,321.795,321.795,11221.0
2023-10-13 09:45:00,323.54,323.6,322.3,322.7,5300.0,321.795,321.8547,320.5617,320.9596,5300.0
2023-10-13 09:50:00,322.93,323.01,322.35,322.86,6094.0,321.1883,321.2679,320.6115,321.1187,6094.0
2023-10-13 09:55:00,322.94,323.7,322.83,323.05,8327.0,321.1983,321.9542,321.0889,321.3077,8327.0
2023-10-13 10:00:00,323.03,323.06,321.73,321.86,10744.0,321.2878,321.3176,319.9948,320.1241,10744.0
2023-10-13 10:05:00,321.88,321.97,321.08,321.77,4016.0,320.144,320.2335,319.3483,320.0346,4016.0
2023-10-13 10:10:00,321.89,321.89,321.13,321.33,4600.0,320.1539,320.1539,319.398,319.597,4600.0
2023-10-13 10:15:00,321.49,322.17,321.49,321.75,13148.0,319.7561,320.4324,319.7561,320.0147,13148.0
2023-10-13 10:20:00,321.75,321.91,321.26,321.3,15707.0,320.0147,320.1738,319.5273,319.5671,15707.0
2023-10-13 10:25:00,321.44,322.07,321.35,321.47,5588.0,319.7064,320.333,319.6168,319.7362,5588.0
2023-10-13 10:30:00,321.47,321.74,321.2,321.6,6026.0,319.7362,320.0047,319.4677,319.8655,6026.0
2023-10-13 10:35:00,321.46,321.49,321.06,321.38,8983.0,319.7263,319.7561,319.3284,319.6467,8983.0
2023-10-13 10:40:00,321.46,321.82,320.88,321.55,6809.0,319.7263,320.0843,319.1494,319.8158,6809.0
2023-10-13 10:45:00,321.85,321.85,320.67,320.77,2900.0,320.1142,320.1142,318.9405,319.04,2900.0
2023-10-13 10:50:00,320.62,320.62,318.4,319.49,18329.0,318.8908,318.8908,316.6828,317.7669,18329.0
2023-10-13 10:55:00,319.53,320.04,319.36,320.04,12332.0,317.8067,318.3139,317.6376,318.3139,12332.0
2023-10-13 11:00:00,320.18,320.27,319.7,319.75,5382.0,318.4532,318.5427,317.9757,318.0255,5382.0
2023-10-13 11:05:00,319.71,319.72,318.45,319.1,4901.0,317.9857,317.9956,316.7325,317.379,4901.0
2023-10-13 11:10:00,319.26,319.38,319.02,319.36,3893.0,317.5381,317.6575,317.2994,317.6376,3893.0
2023-10-13 11:15:00,318.99,319.06,318.59,318.66,9295.0,317.2696,317.3392,316.8717,316.9414,9295.0
2023-10-13 11:20:00,318.57,318.65,317.13,317.13,8130.0,316.8518,316.9314,315.4196,315.4196,8130.0
2023-10-13 11:25:00,317.28,318.03,317.23,317.71,5695.0,315.5688,316.3148,315.5191,315.9965,5695.0
2023-10-13 11:30:00,317.67,317.83,317.33,317.71,11023.0,315.9567,316.1158,315.6185,315.9965,11023.0
2023-10-13 11:35:00,317.74,318.52,317.72,318.38,3245.0,316.0263,316.8021,316.0064,316.6629,3245.0
2023-10-13 11:40:00,318.16,318.19,317.48,317.54,14714.0,316.4441,316.4739,315.7677,315.8274,14714.0
2023-10-13 11:45:00,317.56,317.64,317.0,317.64,5401.0,315.8473,315.9269,315.2903,315.9269,5401.0
2023-10-13 11:50:00,317.45,317.45,316.79,316.79,9068.0,315.7379,315.7379,315.0814,315.0814,9068.0
2023-10-13 11:55:00,316.54,316.64,316.19,316.28,4756.0,314.8328,314.9323,314.4847,314.5742,4756.0
2023-10-13 12:00:00,316.06,316.34,315.83,315.83,3122.0,314.3554,314.6339,314.1266,314.1266,3122.0
2023-10-13 12:05:00,315.86,315.91,315.55,315.77,5830.0,314.1565,314.2062,313.8481,314.0669,5830.0
2023-10-13 12:10:00,315.64,316.09,315.55,315.57,7401.0,313.9376,314.3852,313.8481,313.868,7401.0
2023-10-13 12:15:00,315.56,316.66,315.36,316.53,8099.0,313.8581,314.9521,313.6592,314.8228,8099.0
2023-10-13 12:20:00,316.61,317.37,316.61,317.23,3920.0,314.9024,315.6583,314.9024,315.5191,3920.0
2023-10-13 12:25:00,317.13,317.45,316.96,317.07,20167.0,315.4196,315.7379,315.2505,315.3599,20167.0
2023-10-13 12:30:00,317.0,317.45,316.96,317.27,12315.0,315.2903,315.7379,315.2505,315.5589,12315.0
2023-10-13 12:35:00,317.27,317.3,316.94,317.11,6217.0,315.5589,315.5887,315.2306,315.3997,6217.0
2023-10-13 12:40:00,317.23,317.39,317.06,317.21,5645.0,315.5191,315.6782,315.35,315.4992,5645.0
2023-10-13 12:45:00,317.25,317.3,317.0,317.0,1700.0,315.539,315.5887,315.2903,315.2903,1700.0
2023-10-13 12:50:00,316.82,316.82,316.09,316.68,3873.0,315.1113,315.1113,314.3852,314.972,3873.0
2023-10-13 12:55:00,316.57,316.58,316.05,316.16,3926.0,314.8626,314.8726,314.3454,314.4548,3926.0
2023-10-13 13:00:00,316.2,316.27,315.91,315.94,6547.0,314.4946,314.5642,314.2062,314.236,6547.0
2023-10-13 13:05:00,315.91,315.91,314.72,314.73,5772.0,314.2062,314.2062,313.0226,313.0326,5772.0
2023-10-13 13:10:00,314.93,315.27,314.37,314.41,5185.0,313.2315,313.5696,312.6745,312.7143,5185.0
2023-10-13 13:15:00,314.52,314.73,314.2,314.63,6499.0,312.8237,313.0326,312.5054,312.9331,6499.0
2023-10-13 13:20:00,314.68,314.72,313.76,313.99,6375.0,312.9828,313.0226,312.0678,312.2965,6375.0
2023-10-13 13:25:00,313.9,313.91,312.83,312.94,10180.0,312.207,312.217,311.1428,311.2522,10180.0
2023-10-13 13:30:00,312.74,313.05,312.58,312.96,5409.0,311.0533,311.3616,310.8941,311.2721,5409.0
2023-10-13 13:35:00,312.95,313.06,312.4,312.59,11787.0,311.2622,311.3716,310.7151,310.9041,11787.0
2023-10-13 13:40:00,312.56,314.18,312.56,313.99,10350.0,310.8743,312.4855,310.8743,312.2965,10350.0
2023-10-13 13:45:00,314.25,314.38,314.06,314.19,6214.0,312.5551,312.6844,312.3662,312.4955,6214.0
2023-10-13 13:50:00,314.39,315.0,314.18,314.29,4703.0,312.6944,313.3011,312.4855,312.5949,4703.0
2023-10-13 13:55:00,314.15,314.33,313.83,313.83,4377.0,312.4557,312.6347,312.1374,312.1374,4377.0
2023-10-13 14:00:00,313.84,313.84,313.22,313.41,2716.0,312.1474,312.1474,311.5307,311.7197,2716.0
2023-10-13 14:05:00,313.37,314.02,313.0,313.03,4634.0,311.6799,312.3264,311.3119,311.3417,4634.0
2023-10-13 14:10:00,312.97,313.05,312.62,312.98,3118.0,311.282,311.3616,310.9339,311.292,3118.0
2023-10-13 14:15:00,312.9,313.55,312.71,313.32,5779.0,311.2124,311.8589,311.0234,311.6302,5779.0
2023-10-13 14:20:00,313.19,313.68,312.94,312.94,6254.0,311.5009,311.9882,311.2522,311.2522,6254.0
2023-10-13 14:25:00,313.18,313.56,312.86,313.56,5699.0,311.4909,311.8689,311.1726,311.8689,5699.0
2023-10-13 14:30:00,313.62,314.29,313.6,314.21,6413.0,311.9285,312.5949,311.9086,312.5154,6413.0
2023-10-13 14:35:00,314.17,314.29,313.49,313.56,6078.0,312.4756,312.5949,311.7992,311.8689,6078.0
2023-10-13 14:40:00,313.48,313.84,313.29,313.44,8130.0,311.7893,312.1474,311.6003,311.7495,8130.0
2023-10-13 14:45:00,313.55,314.07,313.51,313.87,5769.0,311.8589,312.3761,311.8191,312.1772,5769.0
2023-10-13 14:50:00,313.78,314.45,313.77,314.3,7038.0,312.0877,312.7541,312.0777,312.6049,7038.0
2023-10-13 14:55:00,314.15,314.57,314.01,314.43,5180.0,312.4557,312.8734,312.3164,312.7342,5180.0
2023-10-13 15:00:00,314.43,315.05,314.25,314.88,10414.0,312.7342,313.3508,312.5551,313.1817,10414.0
2023-10-13 15:05:00,314.88,315.4,314.13,315.39,10559.0,313.1817,313.6989,312.4358,313.689,10559.0
2023-10-13 15:10:00,315.38,316.51,315.18,315.9,10790.0,313.679,314.803,313.4801,314.1962,10790.0
2023-10-13 15:15:00,315.8,315.82,315.31,315.49,5400.0,314.0968,314.1167,313.6094,313.7885,5400.0
2023-10-13 15:20:00,315.5,315.55,314.51,314.97,24606.0,313.7984,313.8481,312.8137,313.2713,24606.0
2023-10-13 15:25:00,314.97,315.0,314.46,314.72,7171.0,313.2713,313.3011,312.764,313.0226,7171.0
2023-10-13 15:30:00,314.86,315.0,314.49,314.49,21626.0,313.1619,313.3011,312.7938,312.7938,21626.0
2023-10-13 15:35:00,314.57,315.01,314.51,314.97,10140.0,312.8734,313.311,312.8137,313.2713,10140.0
2023-10-13 15:40:00,315.0,315.0,314.13,314.16,9733.0,313.3011,313.3011,312.4358,312.4656,9733.0
2023-10-13 15:45:00,314.49,315.09,314.38,315.09,15101.0,312.7938,313.3906,312.6844,313.3906,15101.0
2023-10-13 15:50:00,315.05,315.13,314.54,314.69,24361.0,313.3508,313.4304,312.8436,312.9928,24361.0
2023-10-13 15:55:00,314.68,314.77,314.27,314.67,26273.0,312.9828,313.0723,312.575,312.9729,26273.0
2023-10-16 09:30:00,318.65,318.74,317.2,318.37,22095.0,316.9314,317.0209,315.4892,316.6529,22095.0
2023-10-16 09:35:00,318.48,318.95,317.12,317.67,22990.0,316.7623,317.2298,315.4097,315.9567,22990.0
2023-10-16 09:40:00,317.69,318.5,316.19,316.32,23211.0,315.9766,316.7822,314.4847,314.614,23211.0
2023-10-16 09:45:00,316.31,317.01,316.11,316.56,14146.0,314.604,315.3003,314.4051,314.8527,14146.0
2023-10-16 09:50:00,316.55,317.27,316.25,316.25,8353.0,314.8427,315.5589,314.5444,314.5444,8353.0
2023-10-16 09:55:00,316.24,316.67,315.59,316.35,12029.0,314.5344,314.9621,313.8879,314.6438,12029.0
2023-10-16 10:00:00,316.66,316.91,316.37,316.75,4400.0,314.9521,315.2008,314.6637,315.0417,4400.0
2023-10-16 10:05:00,316.79,317.95,316.71,317.95,13465.0,315.0814,316.2352,315.0019,316.2352,13465.0
2023-10-16 10:10:00,317.93,319.1,317.93,318.25,20307.0,316.2153,317.379,316.2153,316.5336,20307.0
2023-10-16 10:15:00,318.35,319.35,318.0,319.26,11834.0,316.633,317.6276,316.2849,317.5381,11834.0
2023-10-16 10:20:00,319.43,320.06,319.27,319.27,42282.0,317.7072,318.3338,317.5481,317.5481,42282.0
2023-10-16 10:25:00,319.29,319.69,319.18,319.61,13137.0,317.568,317.9658,317.4586,317.8862,13137.0
2023-10-16 10:30:00,319.63,320.06,319.09,319.09,8353.0,317.9061,318.3338,317.369,317.369,8353.0
2023-10-16 10:35:00,319.11,319.11,318.62,318.62,4698.0,317.3889,317.3889,316.9016,316.9016,4698.0
2023-10-16 10:40:00,318.7,319.02,318.51,319.02,9114.0,316.9811,317.2994,316.7922,317.2994,9114.0
2023-10-16 10:45:00,319.08,319.47,319.08,319.22,8093.0,317.3591,317.747,317.3591,317.4983,8093.0
2023-10-16 10:50:00,319.18,319.24,318.0,318.09,19242.0,317.4586,317.5182,316.2849,316.3744,19242.0
2023-10-16 10:55:00,317.97,319.29,317.92,319.19,21757.0,316.2551,317.568,316.2053,317.4685,21757.0
2023-10-16 11:00:00,319.25,319.55,318.54,318.61,13922.0,317.5282,317.8266,316.822,316.8916,13922.0
2023-10-16 11:05:00,318.61,319.74,318.58,319.62,15640.0,316.8916,318.0155,316.8618,317.8962,15640.0
2023-10-16 11:10:00,319.59,319.7,319.29,319.29,7710.0,317.8663,317.9757,317.568,317.568,7710.0
2023-10-16 11:15:00,319.29,319.44,318.58,318.58,6441.0,317.568,317.7172,316.8618,316.8618,6441.0
2023-10-16 11:20:00,318.6,319.23,318.6,319.18,4441.0,316.8817,317.5083,316.8817,317.4586,4441.0
2023-10-16 11:25:00,319.03,319.93,318.96,319.85,5697.0,317.3094,318.2045,317.2397,318.1249,5697.0
2023-10-16 11:30:00,319.94,320.14,319.58,319.99,5600.0,318.2145,318.4134,317.8564,318.2642,5600.0
2023-10-16 11:35:00,319.91,320.12,319.21,319.21,6260.0,318.1846,318.3935,317.4884,317.4884,6260.0
2023-10-16 11:40:00,319.22,319.48,319.03,319.14,2843.0,317.4983,317.7569,317.3094,317.4188,2843.0
2023-10-16 11:45:00,319.13,319.59,318.86,319.53,3208.0,317.4088,317.8663,317.1403,317.8067,3208.0
2023-10-16 11:50:00,319.6,320.1,319.6,319.99,5617.0,317.8763,318.3736,317.8763,318.2642,5617.0
2023-10-16 11:55:00,319.97,320.13,319.54,319.62,3018.0,318.2443,318.4034,317.8166,317.8962,3018.0
2023-10-16 12:00:00,319.57,319.57,319.06,319.46,3879.0,317.8464,317.8464,317.3392,317.737,3879.0
2023-10-16 12:05:00,319.49,320.25,319.49,320.23,2665.0,317.7669,318.5228,317.7669,318.5029,2665.0
2023-10-16 12:10:00,320.08,320.19,319.69,319.76,2450.0,318.3537,318.4631,317.9658,318.0354,2450.0
2023-10-16 12:15:00,319.9,320.18,319.78,319.97,1500.0,318.1747,318.4532,318.0553,318.2443,1500.0
2023-10-16 12:20:00,319.95,320.23,319.92,320.07,3500.0,318.2244,318.5029,318.1946,318.3438,3500.0
2023-10-16 12:25:00,320.06,320.31,319.9,320.29,6826.0,318.3338,318.5825,318.1747,318.5626,6826.0
2023-10-16 12:30:00,320.0,320.28,319.81,319.81,3500.0,318.2741,318.5526,318.0852,318.0852,3500.0
2023-10-16 12:35:00,319.83,320.03,319.46,319.87,4496.0,318.105,318.304,317.737,318.1448,4496.0
2023-10-16 12:40:00,319.89,320.25,319.89,320.24,2217.0,318.1647,318.5228,318.1647,318.5128,2217.0
2023-10-16 12:45:00,320.36,320.41,319.8,319.83,4402.0,318.6322,318.6819,318.0752,318.105,4402.0
2023-10-16 12:50:00,320.0,320.13,319.89,319.89,1579.0,318.2741,318.4034,318.1647,318.1647,1579.0
2023-10-16 12:55:00,319.93,319.93,319.25,319.63,1600.0,318.2045,318.2045,317.5282,317.9061,1600.0
2023-10-16 13:00:00,319.85,320.4,319.85,320.37,4675.0,318.1249,318.672,318.1249,318.6421,4675.0
2023-10-16 13:05:00,320.37,320.45,320.2,320.24,4100.0,318.6421,318.7217,318.4731,318.5128,4100.0
2023-10-16 13:10:00,320.53,320.75,320.53,320.63,2981.0,318.8013,319.0201,318.8013,318.9007,2981.0
2023-10-16 13:15:00,320.78,320.78,320.34,320.4,1287.0,319.0499,319.0499,318.6123,318.672,1287.0
2023-10-16 13:20:00,319.81,319.81,319.01,319.01,3710.0,318.0852,318.0852,317.2895,317.2895,3710.0
2023-10-16 13:25:00,318.91,320.03,318.6,319.97,3550.0,317.19,318.304,316.8817,318.2443,3550.0
2023-10-16 13:30:00,320.11,320.36,319.99,320.36,900.0,318.3835,318.6322,318.2642,318.6322,900.0
2023-10-16 13:35:00,320.47,320.6,320.41,320.49,2869.0,318.7416,318.8709,318.6819,318.7615,2869.0
2023-10-16 13:40:00,320.47,321.05,320.44,320.84,5921.0,318.7416,319.3185,318.7118,319.1096,5921.0
2023-10-16 13:45:00,320.79,320.88,320.36,320.87,2764.0,319.0599,319.1494,318.6322,319.1394,2764.0
2023-10-16 13:50:00,320.8,321.24,320.8,321.03,4194.0,319.0698,319.5074,319.0698,319.2986,4194.0
2023-10-16 13:55:00,321.06,321.12,320.94,321.0,2704.0,319.3284,319.3881,319.2091,319.2687,2704.0
2023-10-16 14:00:00,320.97,321.06,320.77,321.0,2386.0,319.2389,319.3284,319.04,319.2687,2386.0
2023-10-16 14:05:00,320.9,321.28,320.81,321.28,3506.0,319.1693,319.5472,319.0798,319.5472,3506.0
2023-10-16 14:10:00,321.29,321.45,321.14,321.24,2200.0,319.5572,319.7163,319.408,319.5074,2200.0
2023-10-16 14:15:00,321.24,321.44,321.19,321.44,1413.0,319.5074,319.7064,319.4577,319.7064,1413.0
2023-10-16 14:20:00,321.49,321.6,321.19,321.57,3689.0,319.7561,319.8655,319.4577,319.8357,3689.0
2023-10-16 14:25:00,321.6,321.8,321.41,321.41,3257.0,319.8655,320.0644,319.6765,319.6765,3257.0
2023-10-16 14:30:00,321.24,321.25,320.99,321.25,3041.0,319.5074,319.5174,319.2588,319.5174,3041.0
2023-10-16 14:35:00,321.19,321.54,320.72,321.15,4650.0,319.4577,319.8058,318.9902,319.4179,4650.0
2023-10-16 14:40:00,321.09,321.49,321.01,321.47,3252.0,319.3583,319.7561,319.2787,319.7362,3252.0
2023-10-16 14:45:00,321.54,321.57,321.25,321.25,2900.0,319.8058,319.8357,319.5174,319.5174,2900.0
2023-10-16 14:50:00,321.39,321.47,321.04,321.27,8284.0,319.6566,319.7362,319.3085,319.5373,8284.0
2023-10-16 14:55:00,321.26,321.3,321.0,321.29,2200.0,319.5273,319.5671,319.2687,319.5572,2200.0
2023-10-16 15:00:00,321.3,321.3,320.84,321.04,2600.0,319.5671,319.5671,319.1096,319.3085,2600.0
2023-10-16 15:05:00,321.16,321.55,321.16,321.29,2797.0,319.4279,319.8158,319.4279,319.5572,2797.0
2023-10-16 15:10:00,321.32,321.5,321.17,321.21,4562.0,319.587,319.766,319.4378,319.4776,4562.0
2023-10-16 15:15:00,321.1,321.2,320.95,320.99,4544.0,319.3682,319.4677,319.219,319.2588,4544.0
2023-10-16 15:20:00,320.97,321.3,320.97,321.18,3734.0,319.2389,319.5671,319.2389,319.4478,3734.0
2023-10-16 15:25:00,321.22,321.54,321.22,321.49,1964.0,319.4876,319.8058,319.4876,319.7561,1964.0
2023-10-16 15:30:00,321.53,321.56,321.03,321.03,4796.0,319.7959,319.8257,319.2986,319.2986,4796.0
2023-10-16 15:35:00,321.02,321.2,320.96,321.1,4398.0,319.2886,319.4677,319.229,319.3682,4398.0
2023-10-16 15:40:00,321.12,321.19,321.0,321.18,9671.0,319.3881,319.4577,319.2687,319.4478,9671.0
2023-10-16 15:45:00,321.06,321.37,320.97,321.05,7138.0,319.3284,319.6367,319.2389,319.3185,7138.0
2023-10-16 15:50:00,321.08,321.48,321.01,321.48,18579.0,319.3483,319.7461,319.2787,319.7461,18579.0
2023-10-16 15:55:00,321.57,321.65,321.03,321.13,35170.0,319.8357,319.9152,319.2986,319.398,35170.0
2023-10-17 09:30:00,318.18,320.49,318.18,318.85,13320.0,316.4639,318.7615,316.4639,317.1303,13320.0
2023-10-17 09:35:00,318.75,318.9,317.3,318.64,19512.0,317.0309,317.1801,315.5887,316.9215,19512.0
2023-10-17 09:40:00,318.55,318.6,317.65,318.33,10288.0,316.832,316.8817,315.9368,316.6131,10288.0
2023-10-17 09:45:00,317.94,318.47,317.43,318.41,9034.0,316.2252,316.7524,315.718,316.6927,9034.0
2023-10-17 09:50:00,318.39,318.99,317.6,318.15,5928.0,316.6728,317.2696,315.8871,316.4341,5928.0
2023-10-17 09:55:00,318.28,319.45,318.28,319.07,6097.0,316.5634,317.7271,316.5634,317.3491,6097.0
2023-10-17 10:00:00,319.07,319.61,318.99,318.99,8265.0,317.3491,317.8862,317.2696,317.2696,8265.0
2023-10-17 10:05:00,319.26,320.96,318.76,320.72,7269.0,317.5381,319.229,317.0408,318.9902,7269.0
2023-10-17 10:10:00,320.71,321.12,320.43,320.71,10327.0,318.9803,319.3881,318.7018,318.9803,10327.0
2023-10-17 10:15:00,320.93,321.2,320.46,321.16,8518.0,319.1991,319.4677,318.7316,319.4279,8518.0
2023-10-17 10:20:00,321.06,321.72,320.73,321.23,9064.0,319.3284,319.9849,319.0002,319.4975,9064.0
2023-10-17 10:25:00,321.28,321.52,321.16,321.36,4295.0,319.5472,319.7859,319.4279,319.6268,4295.0
2023-10-17 10:30:00,321.48,322.18,321.45,322.18,10648.0,319.7461,320.4424,319.7163,320.4424,10648.0
2023-10-17 10:35:00,322.15,323.14,322.15,322.29,3808.0,320.4125,321.3972,320.4125,320.5518,3808.0
2023-10-17 10:40:00,322.2,322.9,322.2,322.8,18186.0,320.4623,321.1585,320.4623,321.059,18186.0
2023-10-17 10:45:00,322.84,323.41,322.6,323.25,9311.0,321.0988,321.6657,320.8601,321.5066,9311.0
2023-10-17 10:50:00,323.24,323.27,322.48,322.55,7234.0,321.4967,321.5265,320.7408,320.8104,7234.0
2023-10-17 10:55:00,322.5,322.99,322.18,322.18,4806.0,320.7606,321.248,320.4424,320.4424,4806.0
2023-10-17 11:00:00,322.29,322.48,321.88,322.09,5467.0,320.5518,320.7408,320.144,320.3529,5467.0
2023-10-17 11:05:00,322.09,322.52,321.63,322.17,6048.0,320.3529,320.7805,319.8953,320.4324,6048.0
2023-10-17 11:10:00,322.4,323.36,322.4,323.33,5543.0,320.6612,321.616,320.6612,321.5862,5543.0
2023-10-17 11:15:00,323.52,323.7,322.87,323.6,6837.0,321.7751,321.9542,321.1287,321.8547,6837.0
2023-10-17 11:20:00,323.8,323.8,322.8,323.15,7950.0,322.0536,322.0536,321.059,321.4071,7950.0
2023-10-17 11:25:00,323.13,323.13,322.67,323.0,8718.0,321.3872,321.3872,320.9297,321.2579,8718.0
2023-10-17 11:30:00,323.01,324.0,323.01,323.74,8130.0,321.2679,322.2526,321.2679,321.994,8130.0
2023-10-17 11:35:00,323.8,324.07,322.7,322.7,7688.0,322.0536,322.3222,320.9596,320.9596,7688.0
2023-10-17 11:40:00,322.68,322.9,322.43,322.5,6924.0,320.9397,321.1585,320.691,320.7606,6924.0
2023-10-17 11:45:00,322.55,323.0,322.4,323.0,5884.0,320.8104,321.2579,320.6612,321.2579,5884.0
2023-10-17 11:50:00,322.76,322.88,322.12,322.42,4755.0,321.0192,321.1386,320.3827,320.6811,4755.0
2023-10-17 11:55:00,322.59,323.29,322.59,323.24,5382.0,320.8502,321.5464,320.8502,321.4967,5382.0
2023-10-17 12:00:00,323.42,323.92,323.42,323.57,4234.0,321.6757,322.173,321.6757,321.8249,4234.0
2023-10-17 12:05:00,323.74,323.98,323.59,323.76,3063.0,321.994,322.2327,321.8448,322.0139,3063.0
2023-10-17 12:10:00,323.79,323.83,323.42,323.61,2200.0,322.0437,322.0835,321.6757,321.8647,2200.0
2023-10-17 12:15:00,323.8,323.83,323.59,323.74,3000.0,322.0536,322.0835,321.8448,321.994,3000.0
2023-10-17 12:20:00,323.64,324.0,323.51,323.78,3154.0,321.8945,322.2526,321.7652,322.0337,3154.0
2023-10-17 12:25:00,323.42,323.85,323.42,323.85,1000.0,321.6757,322.1034,321.6757,322.1034,1000.0
2023-10-17 12:30:00,323.81,323.81,323.3,323.3,2400.0,322.0636,322.0636,321.5563,321.5563,2400.0
2023-10-17 12:35:00,323.11,323.65,323.06,323.65,1500.0,321.3674,321.9044,321.3176,321.9044,1500.0
2023-10-17 12:40:00,323.9,324.12,323.79,324.01,2700.0,322.1531,322.3719,322.0437,322.2625,2700.0
2023-10-17 12:45:00,324.0,324.0,323.15,323.68,3115.0,322.2526,322.2526,321.4071,321.9343,3115.0
2023-10-17 12:50:00,323.74,324.2,323.74,324.12,4698.0,321.994,322.4515,321.994,322.3719,4698.0
2023-10-17 12:55:00,324.12,324.38,323.5,324.1,6279.0,322.3719,322.6305,321.7553,322.352,6279.0
2023-10-17 13:00:00,324.21,324.37,324.12,324.22,6082.0,322.4614,322.6206,322.3719,322.4714,6082.0
2023-10-17 13:05:00,324.25,324.34,323.53,323.69,4800.0,322.5012,322.5907,321.7851,321.9442,4800.0
2023-10-17 13:10:00,323.62,323.83,323.24,323.24,2700.0,321.8746,322.0835,321.4967,321.4967,2700.0
2023-10-17 13:15:00,323.22,323.41,323.03,323.33,2360.0,321.4768,321.6657,321.2878,321.5862,2360.0
2023-10-17 13:20:00,323.47,323.89,322.92,322.97,2675.0,321.7254,322.1431,321.1784,321.2281,2675.0
2023-10-17 13:25:00,322.87,323.43,322.87,323.17,3400.0,321.1287,321.6856,321.1287,321.427,3400.0
2023-10-17 13:30:00,323.08,323.11,322.6,322.98,3400.0,321.3375,321.3674,320.8601,321.2381,3400.0
2023-10-17 13:35:00,323.32,323.33,323.02,323.02,1400.0,321.5762,321.5862,321.2778,321.2778,1400.0
2023-10-17 13:40:00,323.03,323.29,322.77,323.08,7075.0,321.2878,321.5464,321.0292,321.3375,7075.0
2023-10-17 13:45:00,322.72,322.88,322.64,322.85,1714.0,320.9795,321.1386,320.8999,321.1088,1714.0
2023-10-17 13:50:00,322.93,322.93,322.0,322.21,1600.0,321.1883,321.1883,320.2633,320.4722,1600.0
2023-10-17 13:55:00,322.0,322.37,321.88,322.11,7186.0,320.2633,320.6313,320.144,320.3727,7186.0
2023-10-17 14:00:00,321.96,322.28,321.95,321.95,3200.0,320.2236,320.5418,320.2136,320.2136,3200.0
2023-10-17 14:05:00,321.95,322.4,321.88,322.4,800.0,320.2136,320.6612,320.144,320.6612,800.0
2023-10-17 14:10:00,322.46,322.59,322.19,322.51,974.0,320.7209,320.8502,320.4523,320.7706,974.0
2023-10-17 14:15:00,322.53,322.84,322.3,322.39,2000.0,320.7905,321.0988,320.5617,320.6512,2000.0
2023-10-17 14:20:00,322.55,322.74,322.41,322.59,2100.0,320.8104,320.9994,320.6711,320.8502,2100.0
2023-10-17 14:25:00,322.65,322.83,322.4,322.4,3339.0,320.9098,321.0889,320.6612,320.6612,3339.0
2023-10-17 14:30:00,322.35,322.47,322.14,322.3,4814.0,320.6115,320.7308,320.4026,320.5617,4814.0
2023-10-17 14:35:00,322.27,322.59,322.08,322.59,1500.0,320.5319,320.8502,320.3429,320.8502,1500.0
2023-10-17 14:40:00,322.71,322.8,322.41,322.47,1100.0,320.9695,321.059,320.6711,320.7308,1100.0
2023-10-17 14:45:00,322.25,322.81,322.25,322.76,1095.0,320.512,321.069,320.512,321.0192,1095.0
2023-10-17 14:50:00,322.54,322.64,321.25,321.25,3400.0,320.8004,320.8999,319.5174,319.5174,3400.0
2023-10-17 14:55:00,321.35,321.93,321.31,321.93,4300.0,319.6168,320.1937,319.5771,320.1937,4300.0
2023-10-17 15:00:00,321.9,322.02,321.4,321.4,1900.0,320.1639,320.2832,319.6666,319.6666,1900.0
2023-10-17 15:05:00,321.43,322.44,321.2,322.12,6436.0,319.6964,320.701,319.4677,320.3827,6436.0
2023-10-17 15:10:00,322.15,322.38,322.01,322.29,2700.0,320.4125,320.6413,320.2733,320.5518,2700.0
2023-10-17 15:15:00,322.42,322.42,322.0,322.22,2582.0,320.6811,320.6811,320.2633,320.4822,2582.0
2023-10-17 15:20:00,322.25,322.5,321.87,321.87,3000.0,320.512,320.7606,320.134,320.134,3000.0
2023-10-17 15:25:00,322.01,322.34,322.01,322.34,3500.0,320.2733,320.6015,320.2733,320.6015,3500.0
2023-10-17 15:30:00,322.35,322.44,321.92,321.99,3364.0,320.6115,320.701,320.1838,320.2534,3364.0
2023-10-17 15:35:00,322.0,322.54,321.9,322.43,4000.0,320.2633,320.8004,320.1639,320.691,4000.0
2023-10-17 15:40:00,322.47,322.6,322.19,322.3,5923.0,320.7308,320.8601,320.4523,320.5617,5923.0
2023-10-17 15:45:00,322.34,322.42,321.96,322.08,5000.0,320.6015,320.6811,320.2236,320.3429,5000.0
2023-10-17 15:50:00,322.02,323.68,322.0,323.56,17908.0,320.2832,321.9343,320.2633,321.8149,17908.0
2023-10-17 15:55:00,323.66,324.24,323.44,324.05,37185.0,321.9144,322.4913,321.6956,322.3023,37185.0
2023-10-18 09:30:00,321.59,325.54,321.59,325.52,16183.0,319.8556,323.7843,319.8556,323.7644,16183.0
2023-10-18 09:35:00,325.53,325.66,323.67,324.14,11945.0,323.7743,323.9036,321.9243,322.3918,11945.0
2023-10-18 09:40:00,324.1,324.1,322.42,322.72,8367.0,322.352,322.352,320.6811,320.9795,8367.0
2023-10-18 09:45:00,322.7,323.53,321.96,322.16,11023.0,320.9596,321.7851,320.2236,320.4225,11023.0
2023-10-18 09:50:00,322.18,323.52,321.96,323.52,10862.0,320.4424,321.7751,320.2236,321.7751,10862.0
2023-10-18 09:55:00,323.39,323.7,322.8,322.85,3264.0,321.6458,321.9542,321.059,321.1088,3264.0
2023-10-18 10:00:00,322.46,322.46,321.54,321.91,4857.0,320.7209,320.7209,319.8058,320.1738,4857.0
2023-10-18 10:05:00,322.03,323.17,322.03,322.1,7215.0,320.2932,321.427,320.2932,320.3628,7215.0
2023-10-18 10:10:00,322.24,322.79,322.03,322.69,7298.0,320.502,321.0491,320.2932,320.9496,7298.0
2023-10-18 10:15:00,322.77,323.64,322.6,323.4,4625.0,321.0292,321.8945,320.8601,321.6558,4625.0
2023-10-18 10:20:00,323.59,324.29,323.59,324.0,6000.0,321.8448,322.541,321.8448,322.2526,6000.0
2023-10-18 10:25:00,323.77,323.8,322.23,322.26,6257.0,322.0238,322.0536,320.4921,320.5219,6257.0
2023-10-18 10:30:00,322.04,322.15,320.7,320.71,4629.0,320.3031,320.4125,318.9704,318.9803,4629.0
2023-10-18 10:35:00,320.92,321.12,319.85,320.61,12143.0,319.1892,319.3881,318.1249,318.8808,12143.0
2023-10-18 10:40:00,320.49,320.9,320.1,320.72,4946.0,318.7615,319.1693,318.3736,318.9902,4946.0
2023-10-18 10:45:00,320.56,320.61,319.5,319.5,5700.0,318.8311,318.8808,317.7768,317.7768,5700.0
2023-10-18 10:50:00,319.4,319.55,318.42,318.65,8911.0,317.6774,317.8266,316.7027,316.9314,8911.0
2023-10-18 10:55:00,318.65,319.0,318.5,318.69,9432.0,316.9314,317.2795,316.7822,316.9712,9432.0
2023-10-18 11:00:00,319.09,319.33,318.88,319.11,9066.0,317.369,317.6077,317.1602,317.3889,9066.0
2023-10-18 11:05:00,319.01,319.03,318.3,318.35,7863.0,317.2895,317.3094,316.5833,316.633,7863.0
2023-10-18 11:10:00,318.5,319.23,318.5,319.2,6794.0,316.7822,317.5083,316.7822,317.4784,6794.0
2023-10-18 11:15:00,319.25,319.9,319.19,319.57,11216.0,317.5282,318.1747,317.4685,317.8464,11216.0
2023-10-18 11:20:00,319.27,319.8,319.27,319.74,7960.0,317.5481,318.0752,317.5481,318.0155,7960.0
2023-10-18 11:25:00,319.76,320.48,319.57,319.71,10417.0,318.0354,318.7515,317.8464,317.9857,10417.0
2023-10-18 11:30:00,319.72,320.13,319.61,319.72,7784.0,317.9956,318.4034,317.8862,317.9956,7784.0
2023-10-18 11:35:00,319.76,320.81,319.76,320.66,6753.0,318.0354,319.0798,318.0354,318.9306,6753.0
2023-10-18 11:40:00,320.53,321.0,320.26,320.5,2893.0,318.8013,319.2687,318.5327,318.7714,2893.0
2023-10-18 11:45:00,320.0,321.11,319.9,320.94,4525.0,318.2741,319.3781,318.1747,319.2091,4525.0
2023-10-18 11:50:00,321.0,321.46,321.0,321.2,4732.0,319.2687,319.7263,319.2687,319.4677,4732.0
2023-10-18 11:55:00,321.27,321.87,320.96,320.96,5665.0,319.5373,320.134,319.229,319.229,5665.0
2023-10-18 12:00:00,321.0,321.88,320.54,321.88,2680.0,319.2687,320.144,318.8112,320.144,2680.0
2023-10-18 12:05:00,321.74,321.76,321.03,321.66,18390.0,320.0047,320.0246,319.2986,319.9252,18390.0
2023-10-18 12:10:00,321.81,321.82,321.38,321.51,2100.0,320.0744,320.0843,319.6467,319.776,2100.0
2023-10-18 12:15:00,321.1,321.27,320.99,321.07,8186.0,319.3682,319.5373,319.2588,319.3384,8186.0
2023-10-18 12:20:00,321.0,321.25,320.84,321.01,18805.0,319.2687,319.5174,319.1096,319.2787,18805.0
2023-10-18 12:25:00,321.07,321.79,320.88,321.27,5134.0,319.3384,320.0545,319.1494,319.5373,5134.0
2023-10-18 12:30:00,321.37,321.59,321.36,321.43,2100.0,319.6367,319.8556,319.6268,319.6964,2100.0
2023-10-18 12:35:00,321.25,321.51,320.66,320.72,6400.0,319.5174,319.776,318.9306,318.9902,6400.0
2023-10-18 12:40:00,320.78,321.3,320.72,321.16,7068.0,319.0499,319.5671,318.9902,319.4279,7068.0
2023-10-18 12:45:00,321.25,321.26,320.81,320.81,1500.0,319.5174,319.5273,319.0798,319.0798,1500.0
2023-10-18 12:50:00,320.77,321.01,320.54,320.91,2933.0,319.04,319.2787,318.8112,319.1792,2933.0
2023-10-18 12:55:00,321.09,321.25,320.99,321.1,4184.0,319.3583,319.5174,319.2588,319.3682,4184.0
2023-10-18 13:00:00,321.09,321.78,320.94,321.78,6194.0,319.3583,320.0445,319.2091,320.0445,6194.0
2023-10-18 13:05:00,321.8,321.86,321.0,321.54,7897.0,320.0644,320.1241,319.2687,319.8058,7897.0
2023-10-18 13:10:00,321.44,322.67,321.4,322.61,6138.0,319.7064,320.9297,319.6666,320.8701,6138.0
2023-10-18 13:15:00,322.4,322.86,322.25,322.44,4312.0,320.6612,321.1187,320.512,320.701,4312.0
2023-10-18 13:20:00,322.4,322.65,322.1,322.26,4565.0,320.6612,320.9098,320.3628,320.5219,4565.0
2023-10-18 13:25:00,322.38,322.43,321.9,322.1,2827.0,320.6413,320.691,320.1639,320.3628,2827.0
2023-10-18 13:30:00,322.0,322.1,321.35,321.35,2300.0,320.2633,320.3628,319.6168,319.6168,2300.0
2023-10-18 13:35:00,321.29,321.29,319.56,319.56,3100.0,319.5572,319.5572,317.8365,317.8365,3100.0
2023-10-18 13:40:00,319.64,319.98,319.58,319.97,3100.0,317.9161,318.2542,317.8564,318.2443,3100.0
2023-10-18 13:45:00,319.88,319.89,319.43,319.81,3614.0,318.1548,318.1647,317.7072,318.0852,3614.0
2023-10-18 13:50:00,319.82,320.41,319.82,320.26,3977.0,318.0951,318.6819,318.0951,318.5327,3977.0
2023-10-18 13:55:00,320.14,320.84,320.14,320.65,2500.0,318.4134,319.1096,318.4134,318.9206,2500.0
2023-10-18 14:00:00,320.7,320.7,319.96,320.3,3400.0,318.9704,318.9704,318.2343,318.5725,3400.0
2023-10-18 14:05:00,320.31,320.8,319.75,320.53,6364.0,318.5825,319.0698,318.0255,318.8013,6364.0
2023-10-18 14:10:00,320.24,320.32,319.48,319.58,2700.0,318.5128,318.5924,317.7569,317.8564,2700.0
2023-10-18 14:15:00,319.49,319.54,318.6,318.87,4812.0,317.7669,317.8166,316.8817,317.1502,4812.0
2023-10-18 14:20:00,318.8,319.37,318.77,319.23,2500.0,317.0806,317.6475,317.0508,317.5083,2500.0
2023-10-18 14:25:00,319.3,319.74,319.11,319.74,3501.0,317.5779,318.0155,317.3889,318.0155,3501.0
2023-10-18 14:30:00,319.59,320.03,319.47,319.62,1500.0,317.8663,318.304,317.747,317.8962,1500.0
2023-10-18 14:35:00,319.5,319.5,318.96,318.96,1100.0,317.7768,317.7768,317.2397,317.2397,1100.0
2023-10-18 14:40:00,318.98,319.09,318.78,318.95,1600.0,317.2596,317.369,317.0607,317.2298,1600.0
2023-10-18 14:45:00,318.93,319.06,318.76,318.77,2611.0,317.2099,317.3392,317.0408,317.0508,2611.0
2023-10-18 14:50:00,318.83,318.83,318.3,318.81,3843.0,317.1104,317.1104,316.5833,317.0905,3843.0
2023-10-18 14:55:00,318.76,318.93,318.57,318.92,2887.0,317.0408,317.2099,316.8518,317.2,2887.0
2023-10-18 15:00:00,318.7,318.78,318.17,318.21,4293.0,316.9811,317.0607,316.454,316.4938,4293.0
2023-10-18 15:05:00,318.23,318.44,317.62,318.22,7261.0,316.5137,316.7225,315.907,316.5037,7261.0
2023-10-18 15:10:00,318.29,318.37,317.92,318.18,4349.0,316.5734,316.6529,316.2053,316.4639,4349.0
2023-10-18 15:15:00,317.97,318.49,317.76,318.12,2989.0,316.2551,316.7723,316.0462,316.4043,2989.0
2023-10-18 15:20:00,318.3,318.58,318.26,318.5,1819.0,316.5833,316.8618,316.5435,316.7822,1819.0
2023-10-18 15:25:00,318.3,318.3,317.77,317.77,12288.0,316.5833,316.5833,316.0562,316.0562,12288.0
2023-10-18 15:30:00,317.85,318.07,317.45,317.54,4602.0,316.1357,316.3545,315.7379,315.8274,4602.0
2023-10-18 15:35:00,317.58,317.58,316.91,317.09,10228.0,315.8672,315.8672,315.2008,315.3798,10228.0
2023-10-18 15:40:00,317.04,317.11,315.98,315.98,13534.0,315.3301,315.3997,314.2758,314.2758,13534.0
2023-10-18 15:45:00,315.99,316.47,315.58,316.4,30032.0,314.2858,314.7632,313.878,314.6935,30032.0
2023-10-18 15:50:00,316.56,317.15,316.48,316.9,9615.0,314.8527,315.4395,314.7731,315.1908,9615.0
2023-10-18 15:55:00,316.93,317.34,316.67,316.96,23722.0,315.2207,315.6285,314.9621,315.2505,23722.0
2023-10-19 09:30:00,319.81,321.68,319.36,319.89,15942.0,318.0852,319.9451,317.6376,318.1647,15942.0
2023-10-19 09:35:00,319.95,321.0,318.0,318.39,8300.0,318.2244,319.2687,316.2849,316.6728,8300.0
2023-10-19 09:40:00,318.45,318.48,317.74,317.86,6351.0,316.7325,316.7623,316.0263,316.1457,6351.0
2023-10-19 09:45:00,317.84,318.84,317.84,318.74,5180.0,316.1258,317.1204,316.1258,317.0209,5180.0
2023-10-19 09:50:00,318.86,320.0,318.81,319.37,9039.0,317.1403,318.2741,317.0905,317.6475,9039.0
2023-10-19 09:55:00,319.41,319.79,318.69,319.79,12363.0,317.6873,318.0653,316.9712,318.0653,12363.0
2023-10-19 10:00:00,319.86,320.13,319.34,320.13,5900.0,318.1349,318.4034,317.6177,318.4034,5900.0
2023-10-19 10:05:00,319.85,320.75,319.61,319.91,5963.0,318.1249,319.0201,317.8862,318.1846,5963.0
2023-10-19 10:10:00,319.91,321.14,319.91,320.7,12053.0,318.1846,319.408,318.1846,318.9704,12053.0
2023-10-19 10:15:00,320.59,320.64,319.19,319.34,3833.0,318.8609,318.9107,317.4685,317.6177,3833.0
2023-10-19 10:20:00,319.48,319.62,318.77,318.91,3400.0,317.7569,317.8962,317.0508,317.19,3400.0
2023-10-19 10:25:00,319.07,319.45,318.0,318.0,7393.0,317.3491,317.7271,316.2849,316.2849,7393.0
2023-10-19 10:30:00,317.89,318.43,317.89,318.38,3300.0,316.1755,316.7126,316.1755,316.6629,3300.0
2023-10-19 10:35:00,318.36,319.5,318.36,319.33,2795.0,316.643,317.7768,316.643,317.6077,2795.0
2023-10-19 10:40:00,319.27,319.67,318.87,319.06,4834.0,317.5481,317.9459,317.1502,317.3392,4834.0
2023-10-19 10:45:00,319.19,319.19,318.05,318.27,2955.0,317.4685,317.4685,316.3346,316.5535,2955.0
2023-10-19 10:50:00,318.33,319.08,318.26,318.45,3500.0,316.6131,317.3591,316.5435,316.7325,3500.0
2023-10-19 10:55:00,318.51,318.98,318.4,318.52,5022.0,316.7922,317.2596,316.6828,316.8021,5022.0
2023-10-19 11:00:00,318.53,319.08,318.18,318.37,7450.0,316.8121,317.3591,316.4639,316.6529,7450.0
2023-10-19 11:05:00,318.32,318.32,317.44,317.59,5342.0,316.6032,316.6032,315.7279,315.8771,5342.0
2023-10-19 11:10:00,317.6,318.08,317.42,317.5,6017.0,315.8871,316.3645,315.708,315.7876,6017.0
2023-10-19 11:15:00,317.52,317.57,316.6,316.76,5818.0,315.8075,315.8572,314.8925,315.0516,5818.0
2023-10-19 11:20:00,316.74,316.92,316.47,316.68,4093.0,315.0317,315.2107,314.7632,314.972,4093.0
2023-10-19 11:25:00,316.7,317.54,316.66,317.47,6720.0,314.9919,315.8274,314.9521,315.7578,6720.0
2023-10-19 11:30:00,317.49,317.58,316.77,316.99,3664.0,315.7777,315.8672,315.0616,315.2804,3664.0
2023-10-19 11:35:00,316.95,317.42,316.95,317.3,7370.0,315.2406,315.708,315.2406,315.5887,7370.0
2023-10-19 11:40:00,317.29,317.57,317.1,317.57,3312.0,315.5787,315.8572,315.3898,315.8572,3312.0
2023-10-19 11:45:00,317.69,318.51,317.69,318.17,2894.0,315.9766,316.7922,315.9766,316.454,2894.0
2023-10-19 11:50:00,318.04,318.05,317.57,317.87,2400.0,316.3247,316.3346,315.8572,316.1556,2400.0
2023-10-19 11:55:00,317.82,317.92,317.55,317.57,1849.0,316.1059,316.2053,315.8373,315.8572,1849.0
2023-10-19 12:00:00,317.66,319.75,317.01,318.66,14450.0,315.9468,318.0255,315.3003,316.9414,14450.0
2023-10-19 12:05:00,318.76,318.76,317.8,317.8,3159.0,317.0408,317.0408,316.086,316.086,3159.0
2023-10-19 12:10:00,318.06,318.21,317.38,317.38,3197.0,316.3446,316.4938,315.6683,315.6683,3197.0
2023-10-19 12:15:00,317.07,318.71,317.07,318.5,3715.0,315.3599,316.9911,315.3599,316.7822,3715.0
2023-10-19 12:20:00,318.4,319.86,318.4,319.48,7700.0,316.6828,318.1349,316.6828,317.7569,7700.0
2023-10-19 12:25:00,319.47,319.47,317.4,317.44,6762.0,317.747,317.747,315.6882,315.7279,6762.0
2023-10-19 12:30:00,317.66,317.76,314.88,314.99,15576.0,315.9468,316.0462,313.1817,313.2912,15576.0
2023-10-19 12:35:00,315.0,315.25,314.24,315.07,24875.0,313.3011,313.5497,312.5452,313.3707,24875.0
2023-10-19 12:40:00,315.05,315.71,314.37,314.78,6349.0,313.3508,314.0073,312.6745,313.0823,6349.0
2023-10-19 12:45:00,314.86,316.56,314.79,316.5,11237.0,313.1619,314.8527,313.0922,314.793,11237.0
2023-10-19 12:50:00,316.45,317.45,315.64,317.18,12908.0,314.7433,315.7379,313.9376,315.4693,12908.0
2023-10-19 12:55:00,317.44,317.53,316.6,317.1,12125.0,315.7279,315.8175,314.8925,315.3898,12125.0
2023-10-19 13:00:00,317.26,318.15,317.18,317.3,8002.0,315.5489,316.4341,315.4693,315.5887,8002.0
2023-10-19 13:05:00,317.44,318.6,317.39,318.34,6179.0,315.7279,316.8817,315.6782,316.6231,6179.0
2023-10-19 13:10:00,318.38,319.13,318.38,318.66,3418.0,316.6629,317.4088,316.6629,316.9414,3418.0
2023-10-19 13:15:00,318.77,319.24,318.01,318.87,4865.0,317.0508,317.5182,316.2949,317.1502,4865.0
2023-10-19 13:20:00,319.3,319.34,317.83,317.83,7399.0,317.5779,317.6177,316.1158,316.1158,7399.0
2023-10-19 13:25:00,317.69,318.07,317.0,317.3,7197.0,315.9766,316.3545,315.2903,315.5887,7197.0
2023-10-19 13:30:00,317.39,317.55,315.49,315.5,17310.0,315.6782,315.8373,313.7885,313.7984,17310.0
2023-10-19 13:35:00,315.51,315.53,314.46,314.65,12819.0,313.8083,313.8282,312.764,312.953,12819.0
2023-10-19 13:40:00,314.65,314.73,313.44,313.47,12197.0,312.953,313.0326,311.7495,311.7793,12197.0
2023-10-19 13:45:00,313.37,313.69,312.92,313.35,11375.0,311.6799,311.9982,311.2323,311.66,11375.0
2023-10-19 13:50:00,313.38,313.69,313.05,313.26,5997.0,311.6898,311.9982,311.3616,311.5705,5997.0
2023-10-19 13:55:00,313.14,314.35,313.13,314.18,6764.0,311.4511,312.6546,311.4412,312.4855,6764.0
2023-10-19 14:00:00,314.34,314.94,314.0,314.55,4156.0,312.6447,313.2414,312.3065,312.8535,4156.0
2023-10-19 14:05:00,314.61,315.12,314.4,314.73,4691.0,312.9132,313.4204,312.7043,313.0326,4691.0
2023-10-19 14:10:00,314.77,315.27,314.76,314.86,3047.0,313.0723,313.5696,313.0624,313.1619,3047.0
2023-10-19 14:15:00,314.52,315.42,314.51,315.11,9075.0,312.8237,313.7188,312.8137,313.4105,9075.0
2023-10-19 14:20:00,315.27,315.87,314.88,315.24,12180.0,313.5696,314.1664,313.1817,313.5398,12180.0
2023-10-19 14:25:00,315.24,315.9,315.05,315.07,4229.0,313.5398,314.1962,313.3508,313.3707,4229.0
2023-10-19 14:30:00,314.88,314.89,313.75,313.75,8400.0,313.1817,313.1917,312.0578,312.0578,8400.0
2023-10-19 14:35:00,313.72,313.72,312.95,313.27,10110.0,312.028,312.028,311.2622,311.5804,10110.0
2023-10-19 14:40:00,313.2,313.2,312.11,312.33,9394.0,311.5108,311.5108,310.4267,310.6455,9394.0
2023-10-19 14:45:00,312.3,312.52,311.76,312.05,12106.0,310.6157,310.8345,310.0786,310.367,12106.0
2023-10-19 14:50:00,312.15,313.16,312.15,312.85,5785.0,310.4665,311.471,310.4665,311.1627,5785.0
2023-10-19 14:55:00,312.82,313.69,312.64,312.68,5375.0,311.1329,311.9982,310.9538,310.9936,5375.0
2023-10-19 15:00:00,312.76,313.58,312.6,313.52,3900.0,311.0732,311.8888,310.914,311.8291,3900.0
2023-10-19 15:05:00,313.51,313.63,313.04,313.05,6042.0,311.8191,311.9385,311.3517,311.3616,6042.0
2023-10-19 15:10:00,313.0,313.19,312.73,312.9,3400.0,311.3119,311.5009,311.0433,311.2124,3400.0
2023-10-19 15:15:00,312.91,313.48,312.7,313.48,3982.0,311.2224,311.7893,311.0135,311.7893,3982.0
2023-10-19 15:20:00,313.5,313.52,312.9,313.38,5087.0,311.8092,311.8291,311.2124,311.6898,5087.0
2023-10-19 15:25:00,313.36,313.36,312.88,313.29,4570.0,311.6699,311.6699,311.1925,311.6003,4570.0
2023-10-19 15:30:00,313.28,313.73,313.0,313.69,6704.0,311.5904,312.0379,311.3119,311.9982,6704.0
2023-10-19 15:35:00,313.59,313.64,313.36,313.36,4300.0,311.8987,311.9484,311.6699,311.6699,4300.0
2023-10-19 15:40:00,313.3,313.33,312.29,312.42,7638.0,311.6103,311.6401,310.6057,310.735,7638.0
2023-10-19 15:45:00,312.38,313.1,312.14,312.99,13055.0,310.6952,311.4113,310.4565,311.3019,13055.0
2023-10-19 15:50:00,312.91,313.55,312.87,313.26,12649.0,311.2224,311.8589,311.1826,311.5705,12649.0
2023-10-19 15:55:00,313.19,313.19,312.71,312.8,16380.0,311.5009,311.5009,311.0234,311.113,16380.0
2023-10-20 09:30:00,314.14,314.24,312.19,313.5,23873.0,312.4457,312.5452,310.5063,311.8092,23873.0
2023-10-20 09:35:00,313.06,315.19,313.05,313.44,24415.0,311.3716,313.4901,311.3616,311.7495,24415.0
2023-10-20 09:40:00,313.75,314.67,313.18,313.42,16772.0,312.0578,312.9729,311.4909,311.7296,16772.0
2023-10-20 09:45:00,313.4,314.19,312.82,313.65,5254.0,311.7097,312.4955,311.1329,311.9584,5254.0
2023-10-20 09:50:00,313.2,313.39,312.6,313.27,5069.0,311.5108,311.6998,310.914,311.5804,5069.0
2023-10-20 09:55:00,313.26,313.26,312.5,312.5,2702.0,311.5705,311.5705,310.8146,310.8146,2702.0
2023-10-20 10:00:00,312.56,313.64,312.49,312.94,6022.0,310.8743,311.9484,310.8046,311.2522,6022.0
2023-10-20 10:05:00,313.02,313.31,311.85,312.31,7879.0,311.3318,311.6202,310.1681,310.6256,7879.0
2023-10-20 10:10:00,312.35,312.74,311.17,311.17,7345.0,310.6654,311.0533,309.4918,309.4918,7345.0
2023-10-20 10:15:00,311.16,311.97,310.92,311.5,7961.0,309.4818,310.2874,309.2431,309.82,7961.0
2023-10-20 10:20:00,311.65,311.8,310.92,311.12,5180.0,309.9692,310.1184,309.2431,309.442,5180.0
2023-10-20 10:25:00,311.31,311.33,310.41,310.46,8346.0,309.631,309.6509,308.7359,308.7856,8346.0
2023-10-20 10:30:00,310.5,310.68,309.33,309.76,13484.0,308.8254,309.0044,307.6617,308.0894,13484.0
2023-10-20 10:35:00,309.7,310.11,309.37,309.76,7912.0,308.0297,308.4375,307.7015,308.0894,7912.0
2023-10-20 10:40:00,309.8,310.0,309.25,309.25,6287.0,308.1291,308.3281,307.5821,307.5821,6287.0
2023-10-20 10:45:00,309.0,309.23,308.74,309.18,5719.0,307.3335,307.5622,307.0749,307.5125,5719.0
2023-10-20 10:50:00,309.22,309.24,308.28,308.52,4763.0,307.5523,307.5722,306.6173,306.856,4763.0
2023-10-20 10:55:00,307.91,308.0,306.61,306.61,19930.0,306.2493,306.3389,304.9563,304.9563,19930.0
2023-10-20 11:00:00,306.58,307.67,306.53,307.4,8619.0,304.9265,306.0106,304.8768,305.7421,8619.0
2023-10-20 11:05:00,307.96,308.66,307.96,308.09,17347.0,306.2991,306.9953,306.2991,306.4284,17347.0
2023-10-20 11:10:00,308.16,308.16,307.28,307.94,12146.0,306.498,306.498,305.6227,306.2792,12146.0
2023-10-20 11:15:00,307.85,308.14,307.39,307.39,8020.0,306.1897,306.4781,305.7321,305.7321,8020.0
2023-10-20 11:20:00,308.0,308.5,307.9,308.34,6227.0,306.3389,306.8362,306.2394,306.677,6227.0
2023-10-20 11:25:00,308.23,308.23,307.81,308.0,3146.0,306.5676,306.5676,306.1499,306.3389,3146.0
2023-10-20 11:30:00,307.56,307.74,307.28,307.74,14442.0,305.9012,306.0803,305.6227,306.0803,14442.0
2023-10-20 11:35:00,307.76,308.42,307.76,308.23,5656.0,306.1001,306.7566,306.1001,306.5676,5656.0
2023-10-20 11:40:00,308.23,309.05,308.23,308.78,6244.0,306.5676,307.3832,306.5676,307.1146,6244.0
2023-10-20 11:45:00,308.84,309.71,308.7,309.7,11906.0,307.1743,308.0396,307.0351,308.0297,11906.0
2023-10-20 11:50:00,309.98,310.22,309.7,309.77,12268.0,308.3082,308.5469,308.0297,308.0993,12268.0
2023-10-20 11:55:00,309.88,310.35,309.88,310.06,8797.0,308.2087,308.6762,308.2087,308.3877,8797.0
2023-10-20 12:00:00,310.11,310.21,309.4,309.42,5304.0,308.4375,308.5369,307.7313,307.7512,5304.0
2023-10-20 12:05:00,309.47,309.7,308.96,308.98,6237.0,307.8009,308.0297,307.2937,307.3136,6237.0
2023-10-20 12:10:00,308.95,309.17,308.58,308.65,4626.0,307.2837,307.5025,306.9157,306.9853,4626.0
2023-10-20 12:15:00,308.67,309.38,308.52,309.33,3050.0,307.0052,307.7114,306.856,307.6617,3050.0
2023-10-20 12:20:00,309.35,309.37,309.03,309.33,3810.0,307.6816,307.7015,307.3633,307.6617,3810.0
2023-10-20 12:25:00,309.2,309.58,309.2,309.45,5047.0,307.5324,307.9103,307.5324,307.781,5047.0
2023-10-20 12:30:00,309.53,310.7,309.52,310.7,5166.0,307.8606,309.0243,307.8507,309.0243,5166.0
2023-10-20 12:35:00,310.74,310.76,310.06,310.16,5710.0,309.0641,309.084,308.3877,308.4872,5710.0
2023-10-20 12:40:00,310.0,310.29,309.94,310.0,3000.0,308.3281,308.6165,308.2684,308.3281,3000.0
2023-10-20 12:45:00,310.05,310.37,310.0,310.26,2590.0,308.3778,308.6961,308.3281,308.5867,2590.0
2023-10-20 12:50:00,310.33,310.52,310.0,310.28,5042.0,308.6563,308.8453,308.3281,308.6066,5042.0
2023-10-20 12:55:00,310.61,311.39,310.48,311.21,6867.0,308.9348,309.7106,308.8055,309.5315,6867.0
2023-10-20 13:00:00,311.35,311.54,310.93,311.11,6492.0,309.6708,309.8598,309.253,309.4321,6492.0
2023-10-20 13:05:00,311.19,311.19,310.45,310.45,3565.0,309.5116,309.5116,308.7756,308.7756,3565.0
2023-10-20 13:10:00,310.45,310.49,310.33,310.36,2000.0,308.7756,308.8154,308.6563,308.6861,2000.0
2023-10-20 13:15:00,310.33,312.18,310.16,312.09,7841.0,308.6563,310.4963,308.4872,310.4068,7841.0
2023-10-20 13:20:00,311.84,311.98,311.43,311.55,2429.0,310.1581,310.2974,309.7504,309.8697,2429.0
2023-10-20 13:25:00,311.44,311.45,311.18,311.24,1600.0,309.7603,309.7702,309.5017,309.5614,1600.0
2023-10-20 13:30:00,311.17,312.07,310.95,312.01,12276.0,309.4918,310.3869,309.2729,310.3272,12276.0
2023-10-20 13:35:00,311.95,312.34,311.82,311.85,20144.0,310.2675,310.6554,310.1382,310.1681,20144.0
2023-10-20 13:40:00,311.66,312.77,311.66,312.64,6287.0,309.9791,311.0831,309.9791,310.9538,6287.0
2023-10-20 13:45:00,312.41,312.41,311.83,311.96,2975.0,310.7251,310.7251,310.1482,310.2775,2975.0
2023-10-20 13:50:00,312.03,312.66,311.91,312.21,3876.0,310.3471,310.9737,310.2278,310.5261,3876.0
2023-10-20 13:55:00,312.17,312.57,312.05,312.57,3725.0,310.4864,310.8842,310.367,310.8842,3725.0
2023-10-20 14:00:00,312.77,312.79,312.16,312.46,7080.0,311.0831,311.103,310.4764,310.7748,7080.0
2023-10-20 14:05:00,312.46,312.71,312.14,312.47,4300.0,310.7748,311.0234,310.4565,310.7847,4300.0
2023-10-20 14:10:00,312.43,312.43,311.17,311.32,6973.0,310.745,310.745,309.4918,309.6409,6973.0
2023-10-20 14:15:00,311.28,311.28,309.86,310.13,6562.0,309.6012,309.6012,308.1888,308.4574,6562.0
2023-10-20 14:20:00,310.57,311.28,310.57,311.14,2500.0,308.895,309.6012,308.895,309.4619,2500.0
2023-10-20 14:25:00,311.32,311.32,310.49,310.5,2900.0,309.6409,309.6409,308.8154,308.8254,2900.0
2023-10-20 14:30:00,310.37,310.74,310.05,310.74,4811.0,308.6961,309.0641,308.3778,309.0641,4811.0
2023-10-20 14:35:00,310.73,310.81,310.08,310.14,3100.0,309.0541,309.1337,308.4076,308.4673,3100.0
2023-10-20 14:40:00,309.89,310.16,309.7,310.16,4886.0,308.2187,308.4872,308.0297,308.4872,4886.0
2023-10-20 14:45:00,310.22,310.22,309.68,310.13,1300.0,308.5469,308.5469,308.0098,308.4574,1300.0
2023-10-20 14:50:00,310.17,310.45,309.95,310.38,1400.0,308.4971,308.7756,308.2783,308.706,1400.0
2023-10-20 14:55:00,310.36,310.92,310.1,310.13,4355.0,308.6861,309.2431,308.4275,308.4574,4355.0
2023-10-20 15:00:00,310.04,310.56,310.01,310.01,2788.0,308.3678,308.885,308.338,308.338,2788.0
2023-10-20 15:05:00,310.08,310.22,309.62,309.62,3700.0,308.4076,308.5469,307.9501,307.9501,3700.0
2023-10-20 15:10:00,309.63,309.96,309.44,309.91,7034.0,307.9601,308.2883,307.7711,308.2385,7034.0
2023-10-20 15:15:00,309.66,310.23,309.62,310.19,16142.0,307.9899,308.5568,307.9501,308.517,16142.0
2023-10-20 15:20:00,310.13,310.13,309.48,309.67,7932.0,308.4574,308.4574,307.8109,307.9998,7932.0
2023-10-20 15:25:00,309.61,309.61,309.2,309.35,5300.0,307.9402,307.9402,307.5324,307.6816,5300.0
2023-10-20 15:30:00,309.52,310.08,309.5,309.99,6341.0,307.8507,308.4076,307.8308,308.3181,6341.0
2023-10-20 15:35:00,309.97,310.17,309.63,310.17,6368.0,308.2982,308.4971,307.9601,308.4971,6368.0
2023-10-20 15:40:00,309.96,309.99,309.34,309.6,9269.0,308.2883,308.3181,307.6716,307.9302,9269.0
2023-10-20 15:45:00,309.64,309.81,309.23,309.42,9066.0,307.97,308.1391,307.5622,307.7512,9066.0
2023-10-20 15:50:00,309.45,309.45,308.46,308.54,37163.0,307.781,307.781,306.7964,306.8759,37163.0
2023-10-20 15:55:00,308.58,309.06,308.56,308.67,34307.0,306.9157,307.3931,306.8958,307.0052,34307.0
2023-10-23 09:30:00,309.77,310.65,309.33,310.31,26731.0,308.0993,308.9746,307.6617,308.6364,26731.0
2023-10-23 09:35:00,310.09,310.2,307.49,308.26,16106.0,308.4176,308.527,305.8316,306.5974,16106.0
2023-10-23 09:40:00,308.01,309.32,307.72,308.87,10068.0,306.3488,307.6517,306.0604,307.2042,10068.0
2023-10-23 09:45:00,309.2,309.73,307.5,309.33,15758.0,307.5324,308.0595,305.8415,307.6617,15758.0
2023-10-23 09:50:00,309.16,310.6,308.52,309.81,9078.0,307.4926,308.9248,306.856,308.1391,9078.0
2023-10-23 09:55:00,310.1,310.95,309.69,310.95,9262.0,308.4275,309.2729,308.0197,309.2729,9262.0
2023-10-23 10:00:00,310.81,311.02,310.4,310.86,4433.0,309.1337,309.3426,308.7259,309.1834,4433.0
2023-10-23 10:05:00,310.82,311.9,310.67,311.25,8348.0,309.1436,310.2178,308.9944,309.5713,8348.0
2023-10-23 10:10:00,311.4,311.87,311.13,311.86,4953.0,309.7205,310.188,309.452,310.178,4953.0
2023-10-23 10:15:00,311.79,311.86,310.5,311.17,10817.0,310.1084,310.178,308.8254,309.4918,10817.0
2023-10-23 10:20:00,311.16,312.25,311.12,312.25,3455.0,309.4818,310.5659,309.442,310.5659,3455.0
2023-10-23 10:25:00,312.22,312.59,311.91,312.35,5700.0,310.5361,310.9041,310.2278,310.6654,5700.0
2023-10-23 10:30:00,312.26,312.78,311.43,311.57,6863.0,310.5759,311.0931,309.7504,309.8896,6863.0
2023-10-23 10:35:00,311.61,312.11,311.26,312.07,3100.0,309.9294,310.4267,309.5813,310.3869,3100.0
2023-10-23 10:40:00,311.86,312.39,311.7,312.22,3600.0,310.178,310.7052,310.0189,310.5361,3600.0
2023-10-23 10:45:00,312.32,312.32,311.44,311.68,4911.0,310.6356,310.6356,309.7603,309.999,4911.0
2023-10-23 10:50:00,311.67,312.02,311.5,311.52,7846.0,309.9891,310.3372,309.82,309.8399,7846.0
2023-10-23 10:55:00,311.5,311.98,311.29,311.98,4341.0,309.82,310.2974,309.6111,310.2974,4341.0
2023-10-23 11:00:00,311.8,312.14,311.8,311.87,9834.0,310.1184,310.4565,310.1184,310.188,9834.0
2023-10-23 11:05:00,312.26,313.63,312.26,313.4,13802.0,310.5759,311.9385,310.5759,311.7097,13802.0
2023-10-23 11:10:00,313.55,314.24,313.54,313.98,7226.0,311.8589,312.5452,311.849,312.2866,7226.0
2023-10-23 11:15:00,313.97,314.29,313.84,314.12,7994.0,312.2767,312.5949,312.1474,312.4258,7994.0
2023-10-23 11:20:00,314.07,314.12,313.53,313.96,9737.0,312.3761,312.4258,311.839,312.2667,9737.0
2023-10-23 11:25:00,313.8,314.38,313.8,314.17,18062.0,312.1076,312.6844,312.1076,312.4756,18062.0
2023-10-23 11:30:00,314.16,314.7,314.11,314.58,6160.0,312.4656,313.0027,312.4159,312.8834,6160.0
2023-10-23 11:35:00,314.54,315.51,314.26,315.44,9034.0,312.8436,313.8083,312.5651,313.7387,9034.0
2023-10-23 11:40:00,315.41,315.51,314.84,314.85,11018.0,313.7089,313.8083,313.142,313.1519,11018.0
2023-10-23 11:45:00,314.71,315.08,314.59,314.7,5828.0,313.0127,313.3807,312.8933,313.0027,5828.0
2023-10-23 11:50:00,314.74,314.88,314.35,314.35,1800.0,313.0425,313.1817,312.6546,312.6546,1800.0
2023-10-23 11:55:00,314.23,314.85,314.08,314.85,3775.0,312.5352,313.1519,312.3861,313.1519,3775.0
2023-10-23 12:00:00,314.65,315.1,314.65,314.79,2224.0,312.953,313.4006,312.953,313.0922,2224.0
2023-10-23 12:05:00,314.81,315.85,314.69,315.8,7829.0,313.1121,314.1465,312.9928,314.0968,7829.0
2023-10-23 12:10:00,315.79,316.45,315.58,315.94,19039.0,314.0868,314.7433,313.878,314.236,19039.0
2023-10-23 12:15:00,315.94,316.5,315.93,315.95,3469.0,314.236,314.793,314.2261,314.246,3469.0
2023-10-23 12:20:00,315.93,315.96,315.33,315.47,6359.0,314.2261,314.2559,313.6293,313.7686,6359.0
2023-10-23 12:25:00,315.53,315.55,315.18,315.37,5303.0,313.8282,313.8481,313.4801,313.6691,5303.0
2023-10-23 12:30:00,315.34,315.4,315.02,315.22,4215.0,313.6393,313.6989,313.321,313.5199,4215.0
2023-10-23 12:35:00,315.28,316.45,315.28,316.26,3657.0,313.5796,314.7433,313.5796,314.5543,3657.0
2023-10-23 12:40:00,316.1,316.18,315.78,316.0,4749.0,314.3952,314.4747,314.0769,314.2957,4749.0
2023-10-23 12:45:00,316.05,316.18,315.89,316.0,2475.0,314.3454,314.4747,314.1863,314.2957,2475.0
2023-10-23 12:50:00,315.99,316.5,315.99,316.21,5140.0,314.2858,314.793,314.2858,314.5046,5140.0
2023-10-23 12:55:00,316.2,317.25,316.2,317.24,10868.0,314.4946,315.539,314.4946,315.529,10868.0
2023-10-23 13:00:00,317.22,317.22,316.52,316.59,9765.0,315.5091,315.5091,314.8129,314.8825,9765.0
2023-10-23 13:05:00,316.74,316.75,316.1,316.11,3343.0,315.0317,315.0417,314.3952,314.4051,3343.0
2023-10-23 13:10:00,316.21,316.28,315.95,316.15,2100.0,314.5046,314.5742,314.246,314.4449,2100.0
2023-10-23 13:15:00,316.07,316.07,315.43,315.43,2700.0,314.3653,314.3653,313.7288,313.7288,2700.0
2023-10-23 13:20:00,315.2,315.91,315.2,315.43,3787.0,313.5,314.2062,313.5,313.7288,3787.0
2023-10-23 13:25:00,315.55,315.82,315.35,315.76,2800.0,313.8481,314.1167,313.6492,314.057,2800.0
2023-10-23 13:30:00,315.71,316.2,315.39,315.66,8481.0,314.0073,314.4946,313.689,313.9575,8481.0
2023-10-23 13:35:00,315.66,316.11,315.66,315.74,6695.0,313.9575,314.4051,313.9575,314.0371,6695.0
2023-10-23 13:40:00,315.72,315.87,315.55,315.87,3900.0,314.0172,314.1664,313.8481,314.1664,3900.0
2023-10-23 13:45:00,315.82,316.5,315.69,316.46,4500.0,314.1167,314.793,313.9874,314.7532,4500.0
2023-10-23 13:50:00,316.42,316.54,316.28,316.49,2970.0,314.7134,314.8328,314.5742,314.7831,2970.0
2023-10-23 13:55:00,316.08,316.11,315.75,315.91,2460.0,314.3753,314.4051,314.0471,314.2062,2460.0
2023-10-23 14:00:00,315.83,316.55,315.82,316.55,2078.0,314.1266,314.8427,314.1167,314.8427,2078.0
2023-10-23 14:05:00,316.64,316.97,316.58,316.97,2577.0,314.9323,315.2605,314.8726,315.2605,2577.0
2023-10-23 14:10:00,316.6,316.95,316.4,316.9,1969.0,314.8925,315.2406,314.6935,315.1908,1969.0
2023-10-23 14:15:00,316.91,317.0,316.46,316.46,2595.0,315.2008,315.2903,314.7532,314.7532,2595.0
2023-10-23 14:20:00,316.37,316.37,316.11,316.25,8316.0,314.6637,314.6637,314.4051,314.5444,8316.0
2023-10-23 14:25:00,316.18,316.43,316.0,316.0,2200.0,314.4747,314.7234,314.2957,314.2957,2200.0
2023-10-23 14:30:00,316.13,316.18,315.62,315.62,2941.0,314.425,314.4747,313.9178,313.9178,2941.0
2023-10-23 14:35:00,315.6,316.18,315.57,316.06,2600.0,313.8979,314.4747,313.868,314.3554,2600.0
2023-10-23 14:40:00,316.2,316.51,315.76,315.98,2646.0,314.4946,314.803,314.057,314.2758,2646.0
2023-10-23 14:45:00,315.79,316.47,315.79,316.21,2594.0,314.0868,314.7632,314.0868,314.5046,2594.0
2023-10-23 14:50:00,316.14,316.25,315.74,316.21,4300.0,314.4349,314.5444,314.0371,314.5046,4300.0
2023-10-23 14:55:00,316.32,316.33,315.7,316.06,1500.0,314.614,314.6239,313.9973,314.3554,1500.0
2023-10-23 15:00:00,316.18,316.92,316.18,316.89,4100.0,314.4747,315.2107,314.4747,315.1809,4100.0
2023-10-23 15:05:00,316.94,316.96,316.43,316.73,5380.0,315.2306,315.2505,314.7234,315.0218,5380.0
2023-10-23 15:10:00,316.71,316.74,315.95,316.45,4401.0,315.0019,315.0317,314.246,314.7433,4401.0
2023-10-23 15:15:00,316.6,316.73,316.1,316.22,7714.0,314.8925,315.0218,314.3952,314.5145,7714.0
2023-10-23 15:20:00,316.18,316.22,314.97,315.39,5613.0,314.4747,314.5145,313.2713,313.689,5613.0
2023-10-23 15:25:00,315.18,315.59,315.1,315.21,3300.0,313.4801,313.8879,313.4006,313.51,3300.0
2023-10-23 15:30:00,314.96,315.45,314.85,315.09,4478.0,313.2613,313.7487,313.1519,313.3906,4478.0
2023-10-23 15:35:00,315.05,315.16,314.5,314.75,6474.0,313.3508,313.4602,312.8038,313.0524,6474.0
2023-10-23 15:40:00,314.69,314.97,314.55,314.6,5800.0,312.9928,313.2713,312.8535,312.9033,5800.0
2023-10-23 15:45:00,314.6,314.97,314.31,314.83,9227.0,312.9033,313.2713,312.6148,313.132,9227.0
2023-10-23 15:50:00,314.89,314.95,313.55,313.55,13142.0,313.1917,313.2514,311.8589,311.8589,13142.0
2023-10-23 15:55:00,313.68,314.22,313.68,313.94,17219.0,311.9882,312.5253,311.9882,312.2468,17219.0
2023-10-24 09:30:00,316.79,317.17,315.05,316.82,16228.0,315.0814,315.4594,313.3508,315.1113,16228.0
2023-10-24 09:35:00,316.93,317.21,316.31,316.84,21235.0,315.2207,315.4992,314.604,315.1312,21235.0
2023-10-24 09:40:00,316.94,317.58,316.16,316.65,13472.0,315.2306,315.8672,314.4548,314.9422,13472.0
2023-10-24 09:45:00,316.59,316.59,314.41,314.46,9103.0,314.8825,314.8825,312.7143,312.764,9103.0
2023-10-24 09:50:00,314.35,315.64,314.1,314.82,12315.0,312.6546,313.9376,312.406,313.1221,12315.0
2023-10-24 09:55:00,314.79,316.69,314.48,316.63,9165.0,313.0922,314.982,312.7839,314.9223,9165.0
2023-10-24 10:00:00,316.54,317.09,315.8,315.8,11589.0,314.8328,315.3798,314.0968,314.0968,11589.0
2023-10-24 10:05:00,316.0,317.09,315.82,317.09,7923.0,314.2957,315.3798,314.1167,315.3798,7923.0
2023-10-24 10:10:00,317.12,317.15,316.07,316.49,5419.0,315.4097,315.4395,314.3653,314.7831,5419.0
2023-10-24 10:15:00,316.51,316.59,315.52,315.58,4304.0,314.803,314.8825,313.8183,313.878,4304.0
2023-10-24 10:20:00,315.66,316.75,315.29,316.57,7320.0,313.9575,315.0417,313.5895,314.8626,7320.0
2023-10-24 10:25:00,316.26,316.67,315.92,316.67,5500.0,314.5543,314.9621,314.2161,314.9621,5500.0
2023-10-24 10:30:00,317.0,317.2,316.61,316.71,4721.0,315.2903,315.4892,314.9024,315.0019,4721.0
2023-10-24 10:35:00,316.63,318.13,316.49,317.97,8218.0,314.9223,316.4142,314.7831,316.2551,8218.0
2023-10-24 10:40:00,317.92,317.92,317.0,317.38,8004.0,316.2053,316.2053,315.2903,315.6683,8004.0
2023-10-24 10:45:00,317.23,318.25,317.17,318.22,6812.0,315.5191,316.5336,315.4594,316.5037,6812.0
2023-10-24 10:50:00,318.14,318.32,316.84,317.0,6196.0,316.4242,316.6032,315.1312,315.2903,6196.0
2023-10-24 10:55:00,317.14,317.33,316.46,317.33,8335.0,315.4296,315.6185,314.7532,315.6185,8335.0
2023-10-24 11:00:00,317.48,317.76,316.92,317.67,7635.0,315.7677,316.0462,315.2107,315.9567,7635.0
2023-10-24 11:05:00,317.66,317.66,316.79,317.0,3971.0,315.9468,315.9468,315.0814,315.2903,3971.0
2023-10-24 11:10:00,316.76,317.21,316.6,317.09,3200.0,315.0516,315.4992,314.8925,315.3798,3200.0
2023-10-24 11:15:00,316.97,316.99,316.25,316.25,9126.0,315.2605,315.2804,314.5444,314.5444,9126.0
2023-10-24 11:20:00,316.13,316.13,315.01,315.15,7213.0,314.425,314.425,313.311,313.4503,7213.0
2023-10-24 11:25:00,315.01,315.62,315.01,315.29,4000.0,313.311,313.9178,313.311,313.5895,4000.0
2023-10-24 11:30:00,315.23,315.45,314.8,315.34,3723.0,313.5299,313.7487,313.1022,313.6393,3723.0
2023-10-24 11:35:00,315.08,315.08,314.2,314.2,4658.0,313.3807,313.3807,312.5054,312.5054,4658.0
2023-10-24 11:40:00,314.11,314.73,313.96,314.41,9111.0,312.4159,313.0326,312.2667,312.7143,9111.0
2023-10-24 11:45:00,314.42,315.12,314.34,315.09,4600.0,312.7242,313.4204,312.6447,313.3906,4600.0
2023-10-24 11:50:00,315.19,316.05,314.95,315.96,5710.0,313.4901,314.3454,313.2514,314.2559,5710.0
2023-10-24 11:55:00,315.86,315.86,315.56,315.8,3181.0,314.1565,314.1565,313.8581,314.0968,3181.0
2023-10-24 12:00:00,315.89,316.0,315.3,315.68,3901.0,314.1863,314.2957,313.5995,313.9774,3901.0
2023-10-24 12:05:00,315.64,315.79,315.51,315.55,3550.0,313.9376,314.0868,313.8083,313.8481,3550.0
2023-10-24 12:10:00,315.8,315.93,315.32,315.47,8841.0,314.0968,314.2261,313.6194,313.7686,8841.0
2023-10-24 12:15:00,315.1,315.1,314.43,314.45,3339.0,313.4006,313.4006,312.7342,312.7541,3339.0
2023-10-24 12:20:00,314.33,314.35,313.9,313.9,1865.0,312.6347,312.6546,312.207,312.207,1865.0
2023-10-24 12:25:00,313.9,313.9,312.98,313.07,5904.0,312.207,312.207,311.292,311.3815,5904.0
2023-10-24 12:30:00,312.9,313.15,312.75,312.91,6997.0,311.2124,311.4611,311.0632,311.2224,6997.0
2023-10-24 12:35:00,312.81,313.31,312.69,313.09,5177.0,311.1229,311.6202,311.0036,311.4014,5177.0
2023-10-24 12:40:00,313.06,313.06,312.08,312.31,5343.0,311.3716,311.3716,310.3968,310.6256,5343.0
2023-10-24 12:45:00,312.25,312.31,311.32,311.76,7810.0,310.5659,310.6256,309.6409,310.0786,7810.0
2023-10-24 12:50:00,311.74,311.85,311.24,311.37,4313.0,310.0587,310.1681,309.5614,309.6907,4313.0
2023-10-24 12:55:00,311.28,311.83,311.1,311.58,8150.0,309.6012,310.1482,309.4221,309.8995,8150.0
2023-10-24 13:00:00,311.57,311.57,310.67,310.78,7247.0,309.8896,309.8896,308.9944,309.1039,7247.0
2023-10-24 13:05:00,310.87,311.87,310.69,311.76,4524.0,309.1934,310.188,309.0143,310.0786,4524.0
2023-10-24 13:10:00,311.76,312.24,311.67,311.94,2008.0,310.0786,310.556,309.9891,310.2576,2008.0
2023-10-24 13:15:00,311.99,312.41,311.86,312.31,5911.0,310.3073,310.7251,310.178,310.6256,5911.0
2023-10-24 13:20:00,312.36,312.92,312.3,312.75,8298.0,310.6753,311.2323,310.6157,311.0632,8298.0
2023-10-24 13:25:00,312.68,312.8,312.37,312.78,2100.0,310.9936,311.113,310.6853,311.0931,2100.0
2023-10-24 13:30:00,312.79,313.27,312.64,312.64,3962.0,311.103,311.5804,310.9538,310.9538,3962.0
2023-10-24 13:35:00,312.74,312.84,312.73,312.75,1200.0,311.0533,311.1527,311.0433,311.0632,1200.0
2023-10-24 13:40:00,312.78,312.88,312.38,312.42,1500.0,311.0931,311.1925,310.6952,310.735,1500.0
2023-10-24 13:45:00,312.31,312.66,312.12,312.63,4546.0,310.6256,310.9737,310.4366,310.9439,4546.0
2023-10-24 13:50:00,312.74,313.11,312.66,312.87,4545.0,311.0533,311.4213,310.9737,311.1826,4545.0
2023-10-24 13:55:00,312.91,312.92,311.99,312.34,4972.0,311.2224,311.2323,310.3073,310.6554,4972.0
2023-10-24 14:00:00,312.31,312.82,311.91,311.91,3206.0,310.6256,311.1329,310.2278,310.2278,3206.0
2023-10-24 14:05:00,311.89,312.25,311.89,311.99,5289.0,310.2079,310.5659,310.2079,310.3073,5289.0
2023-10-24 14:10:00,312.1,312.1,311.51,312.0,4527.0,310.4167,310.4167,309.8299,310.3173,4527.0
2023-10-24 14:15:00,312.2,312.4,311.75,312.0,9277.0,310.5162,310.7151,310.0686,310.3173,9277.0
2023-10-24 14:20:00,311.98,312.81,311.86,312.73,3979.0,310.2974,311.1229,310.178,311.0433,3979.0
2023-10-24 14:25:00,312.75,313.1,312.75,313.03,3048.0,311.0632,311.4113,311.0632,311.3417,3048.0
2023-10-24 14:30:00,313.17,313.4,312.75,312.76,2924.0,311.481,311.7097,311.0632,311.0732,2924.0
2023-10-24 14:35:00,312.84,312.97,312.71,312.8,3858.0,311.1527,311.282,311.0234,311.113,3858.0
2023-10-24 14:40:00,312.83,313.09,312.7,313.04,4396.0,311.1428,311.4014,311.0135,311.3517,4396.0
2023-10-24 14:45:00,313.0,313.01,312.84,312.97,3748.0,311.3119,311.3218,311.1527,311.282,3748.0
2023-10-24 14:50:00,312.9,312.9,312.35,312.43,3803.0,311.2124,311.2124,310.6654,310.745,3803.0
2023-10-24 14:55:00,312.58,312.82,312.56,312.77,3384.0,310.8941,311.1329,310.8743,311.0831,3384.0
2023-10-24 15:00:00,312.88,313.12,312.78,312.98,3391.0,311.1925,311.4312,311.0931,311.292,3391.0
2023-10-24 15:05:00,312.75,312.75,312.33,312.48,5490.0,311.0632,311.0632,310.6455,310.7947,5490.0
2023-10-24 15:10:00,312.57,312.71,312.26,312.26,5666.0,310.8842,311.0234,310.5759,310.5759,5666.0
2023-10-24 15:15:00,312.31,312.62,311.6,311.88,4195.0,310.6256,310.9339,309.9194,310.1979,4195.0
2023-10-24 15:20:00,312.0,312.49,312.0,312.25,5656.0,310.3173,310.8046,310.3173,310.5659,5656.0
2023-10-24 15:25:00,312.38,312.77,312.26,312.61,3925.0,310.6952,311.0831,310.5759,310.924,3925.0
2023-10-24 15:30:00,312.58,312.77,312.27,312.43,5611.0,310.8941,311.0831,310.5858,310.745,5611.0
2023-10-24 15:35:00,312.29,312.53,312.24,312.29,5931.0,310.6057,310.8444,310.556,310.6057,5931.0
2023-10-24 15:40:00,312.31,313.02,312.26,312.98,7149.0,310.6256,311.3318,310.5759,311.292,7149.0
2023-10-24 15:45:00,312.85,313.0,312.7,312.88,8099.0,311.1627,311.3119,311.0135,311.1925,8099.0
2023-10-24 15:50:00,312.88,312.93,311.99,312.08,19718.0,311.1925,311.2423,310.3073,310.3968,19718.0
2023-10-24 15:55:00,312.07,312.76,312.07,312.59,23969.0,310.3869,311.0732,310.3869,310.9041,23969.0
2023-10-25 09:30:00,309.87,310.79,303.83,304.1,38213.0,308.1988,309.1138,302.1913,302.4599,38213.0
2023-10-25 09:35:00,304.15,305.31,301.81,305.31,44549.0,302.5096,303.6634,300.1822,303.6634,44549.0
2023-10-25 09:40:00,305.23,306.61,304.6,305.58,27891.0,303.5838,304.9563,302.9572,303.9319,27891.0
2023-10-25 09:45:00,305.5,307.06,304.78,305.48,15709.0,303.8523,305.4039,303.1362,303.8324,15709.0
2023-10-25 09:50:00,305.5,306.18,304.75,305.97,13833.0,303.8523,304.5287,303.1064,304.3198,13833.0
2023-10-25 09:55:00,305.94,307.68,305.8,307.56,13312.0,304.29,306.0206,304.1507,305.9012,13312.0
2023-10-25 10:00:00,307.48,307.51,306.32,307.23,10276.0,305.8217,305.8515,304.6679,305.573,10276.0
2023-10-25 10:05:00,307.35,308.55,307.15,308.52,10036.0,305.6924,306.8859,305.4934,306.856,10036.0
2023-10-25 10:10:00,308.4,308.76,308.05,308.59,9296.0,306.7367,307.0948,306.3886,306.9257,9296.0
2023-10-25 10:15:00,308.33,308.71,307.99,308.13,12371.0,306.6671,307.045,306.3289,306.4681,12371.0
2023-10-25 10:20:00,308.06,308.33,307.56,307.78,9836.0,306.3985,306.6671,305.9012,306.12,9836.0
2023-10-25 10:25:00,307.77,307.82,306.39,306.98,14789.0,306.1101,306.1598,304.7375,305.3244,14789.0
2023-10-25 10:30:00,306.91,308.26,306.9,307.93,8765.0,305.2547,306.5974,305.2448,306.2692,8765.0
2023-10-25 10:35:00,308.2,308.89,307.56,308.69,11843.0,306.5378,307.224,305.9012,307.0251,11843.0
2023-10-25 10:40:00,308.6,308.9,307.59,307.59,10939.0,306.9356,307.234,305.9311,305.9311,10939.0
2023-10-25 10:45:00,307.77,308.78,307.67,308.27,12055.0,306.1101,307.1146,306.0106,306.6074,12055.0
2023-10-25 10:50:00,308.45,308.48,306.57,306.58,8954.0,306.7864,306.8163,304.9166,304.9265,8954.0
2023-10-25 10:55:00,306.51,307.22,306.35,306.47,8006.0,304.8569,305.5631,304.6977,304.8171,8006.0
2023-10-25 11:00:00,306.54,307.9,306.54,307.39,7409.0,304.8867,306.2394,304.8867,305.7321,7409.0
2023-10-25 11:05:00,307.35,307.51,306.35,306.35,6588.0,305.6924,305.8515,304.6977,304.6977,6588.0
2023-10-25 11:10:00,306.51,307.24,306.42,307.23,4213.0,304.8569,305.5829,304.7674,305.573,4213.0
2023-10-25 11:15:00,307.06,307.31,306.09,307.09,6927.0,305.4039,305.6526,304.4392,305.4338,6927.0
2023-10-25 11:20:00,307.04,307.4,306.2,306.46,6835.0,305.384,305.7421,304.5486,304.8072,6835.0
2023-10-25 11:25:00,306.1,306.89,305.9,306.8,7588.0,304.4491,305.2348,304.2502,305.1453,7588.0
2023-10-25 11:30:00,306.75,307.18,306.49,306.63,10390.0,305.0956,305.5233,304.837,304.9762,10390.0
2023-10-25 11:35:00,306.67,306.77,305.44,305.74,12617.0,305.016,305.1155,303.7927,304.091,12617.0
2023-10-25 11:40:00,305.73,306.01,304.92,305.33,5971.0,304.0811,304.3596,303.2755,303.6833,5971.0
2023-10-25 11:45:00,305.15,305.71,304.95,305.57,6642.0,303.5042,304.0612,303.3053,303.922,6642.0
2023-10-25 11:50:00,305.63,305.63,304.5,304.64,9848.0,303.9816,303.9816,302.8577,302.997,9848.0
2023-10-25 11:55:00,304.57,304.65,304.37,304.59,4439.0,302.9273,303.0069,302.7284,302.9472,4439.0
2023-10-25 12:00:00,304.39,304.79,304.32,304.72,4680.0,302.7483,303.1462,302.6787,303.0765,4680.0
2023-10-25 12:05:00,304.81,304.88,304.0,304.29,11297.0,303.1661,303.2357,302.3604,302.6489,11297.0
2023-10-25 12:10:00,304.31,305.69,304.26,305.61,5808.0,302.6688,304.0413,302.619,303.9617,5808.0
2023-10-25 12:15:00,305.67,305.88,305.19,305.31,7769.0,304.0214,304.2303,303.544,303.6634,7769.0
2023-10-25 12:20:00,305.55,305.75,305.17,305.61,6118.0,303.9021,304.101,303.5241,303.9617,6118.0
2023-10-25 12:25:00,305.47,305.77,305.03,305.05,3360.0,303.8225,304.1209,303.3849,303.4048,3360.0
2023-10-25 12:30:00,304.93,305.22,304.4,304.41,17663.0,303.2854,303.5738,302.7583,302.7682,17663.0
2023-10-25 12:35:00,304.35,304.35,303.33,303.55,24133.0,302.7085,302.7085,301.694,301.9129,24133.0
2023-10-25 12:40:00,303.53,303.53,302.56,302.77,35861.0,301.893,301.893,300.9282,301.1371,35861.0
2023-10-25 12:45:00,302.73,303.12,302.69,302.81,14341.0,301.0973,301.4852,301.0575,301.1768,14341.0
2023-10-25 12:50:00,302.84,303.5,302.76,303.26,30969.0,301.2067,301.8631,301.1271,301.6244,30969.0
2023-10-25 12:55:00,303.31,304.31,303.26,304.2,38465.0,301.6741,302.6688,301.6244,302.5593,38465.0
2023-10-25 13:00:00,304.2,304.63,303.42,303.72,14557.0,302.5593,302.987,301.7836,302.0819,14557.0
2023-10-25 13:05:00,303.66,303.99,303.49,303.88,6520.0,302.0223,302.3505,301.8532,302.2411,6520.0
2023-10-25 13:10:00,303.81,304.77,303.63,304.71,9286.0,302.1714,303.1263,301.9924,303.0666,9286.0
2023-10-25 13:15:00,304.73,304.89,304.0,304.26,9300.0,303.0865,303.2456,302.3604,302.619,9300.0
2023-10-25 13:20:00,304.11,304.26,303.58,303.68,8902.0,302.4698,302.619,301.9427,302.0421,8902.0
2023-10-25 13:25:00,303.85,303.85,302.44,302.75,5271.0,302.2112,302.2112,300.8088,301.1172,5271.0
2023-10-25 13:30:00,302.71,302.77,302.15,302.56,6193.0,301.0774,301.1371,300.5204,300.9282,6193.0
2023-10-25 13:35:00,302.5,302.65,302.1,302.25,8104.0,300.8685,301.0177,300.4707,300.6199,8104.0
2023-10-25 13:40:00,302.22,302.31,301.19,301.19,26640.0,300.59,300.6795,299.5656,299.5656,26640.0
2023-10-25 13:45:00,301.19,301.65,300.98,301.41,17984.0,299.5656,300.0231,299.3567,299.7844,17984.0
2023-10-25 13:50:00,301.39,301.39,300.35,300.85,10970.0,299.7645,299.7645,298.7301,299.2274,10970.0
2023-10-25 13:55:00,300.83,302.06,300.81,302.03,10424.0,299.2075,300.4309,299.1876,300.401,10424.0
2023-10-25 14:00:00,302.11,302.69,301.91,302.0,7330.0,300.4806,301.0575,300.2817,300.3712,7330.0
2023-10-25 14:05:00,302.04,302.37,301.67,301.67,4337.0,300.411,300.7392,300.043,300.043,4337.0
2023-10-25 14:10:00,301.71,301.93,300.97,301.8,6013.0,300.0828,300.3016,299.3468,300.1723,6013.0
2023-10-25 14:15:00,301.59,301.61,299.9,300.53,16384.0,299.9634,299.9833,298.2825,298.9091,16384.0
2023-10-25 14:20:00,300.62,300.63,300.13,300.6,5752.0,298.9987,299.0086,298.5113,298.9788,5752.0
2023-10-25 14:25:00,300.51,301.01,299.98,299.99,9182.0,298.8892,299.3865,298.3621,298.3721,9182.0
2023-10-25 14:30:00,300.08,300.43,299.71,300.0,15447.0,298.4616,298.8097,298.0936,298.382,15447.0
2023-10-25 14:35:00,300.02,300.39,299.78,300.01,13311.0,298.4019,298.7699,298.1632,298.3919,13311.0
2023-10-25 14:40:00,300.07,300.17,299.82,300.06,14433.0,298.4516,298.5511,298.203,298.4417,14433.0
2023-10-25 14:45:00,300.01,300.46,299.99,300.05,6006.0,298.3919,298.8395,298.3721,298.4317,6006.0
2023-10-25 14:50:00,300.13,300.9,299.78,300.87,13006.0,298.5113,299.2771,298.1632,299.2473,13006.0
2023-10-25 14:55:00,300.9,301.5,300.9,301.14,20512.0,299.2771,299.8739,299.2771,299.5158,20512.0
2023-10-25 15:00:00,301.4,301.4,300.45,300.53,6671.0,299.7744,299.7744,298.8296,298.9091,6671.0
2023-10-25 15:05:00,300.46,300.46,299.97,300.21,6356.0,298.8395,298.8395,298.3522,298.5909,6356.0
2023-10-25 15:10:00,300.21,300.3,299.91,300.05,10690.0,298.5909,298.6804,298.2925,298.4317,10690.0
2023-10-25 15:15:00,300.05,300.57,300.05,300.07,9244.0,298.4317,298.9489,298.4317,298.4516,9244.0
2023-10-25 15:20:00,300.2,300.52,299.95,300.2,13864.0,298.5809,298.8992,298.3323,298.5809,13864.0
2023-10-25 15:25:00,300.16,300.22,299.87,300.04,14931.0,298.5411,298.6008,298.2527,298.4218,14931.0
2023-10-25 15:30:00,300.08,300.35,299.95,300.03,12779.0,298.4616,298.7301,298.3323,298.4118,12779.0
2023-10-25 15:35:00,300.04,300.22,299.97,300.22,15729.0,298.4218,298.6008,298.3522,298.6008,15729.0
2023-10-25 15:40:00,300.26,300.27,299.94,300.01,24920.0,298.6406,298.6505,298.3223,298.3919,24920.0
2023-10-25 15:45:00,300.05,300.16,299.63,299.78,25917.0,298.4317,298.5411,298.014,298.1632,25917.0
2023-10-25 15:50:00,299.8,299.8,298.86,299.05,49065.0,298.1831,298.1831,297.2481,297.4371,49065.0
2023-10-25 15:55:00,299.11,299.9,299.07,299.53,47363.0,297.4968,298.2825,297.457,297.9145,47363.0
2023-10-26 09:30:00,294.6,294.7,288.0,289.52,181369.0,293.0111,293.1106,286.4467,287.9585,181369.0
2023-10-26 09:35:00,289.47,290.65,284.05,284.87,115861.0,287.9088,289.0824,282.518,283.3336,115861.0
2023-10-26 09:40:00,284.88,286.24,283.35,285.01,121335.0,283.3435,284.6962,281.8218,283.4728,121335.0
2023-10-26 09:45:00,285.0,285.84,283.67,283.96,83613.0,283.4629,284.2984,282.1401,282.4285,83613.0
2023-10-26 09:50:00,283.97,283.97,279.47,281.47,86104.0,282.4385,282.4385,277.9627,279.9519,86104.0
2023-10-26 09:55:00,281.43,283.51,281.36,282.47,67427.0,279.9122,281.9809,279.8425,280.9465,67427.0
2023-10-26 10:00:00,282.46,282.58,280.71,281.34,59379.0,280.9366,281.0559,279.196,279.8226,59379.0
2023-10-26 10:05:00,281.22,282.02,280.59,281.14,41167.0,279.7033,280.499,279.0767,279.6237,41167.0
2023-10-26 10:10:00,281.31,282.87,280.98,282.06,44718.0,279.7928,281.3444,279.4646,280.5388,44718.0
2023-10-26 10:15:00,281.95,282.63,280.82,282.06,40153.0,280.4293,281.1057,279.3054,280.5388,40153.0
2023-10-26 10:20:00,282.11,284.1,282.11,283.15,55466.0,280.5885,282.5678,280.5885,281.6229,55466.0
2023-10-26 10:25:00,283.1,286.5,283.1,286.14,83740.0,281.5731,284.9548,281.5731,284.5967,83740.0
2023-10-26 10:30:00,286.19,287.75,285.85,287.28,69564.0,284.6465,286.1981,284.3083,285.7306,69564.0
2023-10-26 10:35:00,287.25,287.64,285.44,285.77,65069.0,285.7008,286.0887,283.9005,284.2287,65069.0
2023-10-26 10:40:00,285.73,288.67,285.44,288.56,44462.0,284.189,287.1131,283.9005,287.0037,44462.0
2023-10-26 10:45:00,288.78,290.94,288.77,290.94,54374.0,287.2225,289.3709,287.2126,289.3709,54374.0
2023-10-26 10:50:00,290.9,293.68,290.5,292.1,110593.0,289.3311,292.0961,288.9332,290.5246,110593.0
2023-10-26 10:55:00,292.1,292.31,289.55,289.71,51320.0,290.5246,290.7335,287.9884,288.1475,51320.0
2023-10-26 11:00:00,289.53,289.94,288.68,289.09,19408.0,287.9685,288.3763,287.123,287.5308,19408.0
2023-10-26 11:05:00,289.1,289.47,287.42,287.75,34991.0,287.5408,287.9088,285.8698,286.1981,34991.0
2023-10-26 11:10:00,288.0,288.83,287.66,288.36,51978.0,286.4467,287.2722,286.1086,286.8048,51978.0
2023-10-26 11:15:00,288.28,289.78,287.6,289.7,28934.0,286.7252,288.2171,286.0489,288.1375,28934.0
2023-10-26 11:20:00,289.64,289.88,286.8,287.02,34583.0,288.0779,288.3166,285.2532,285.472,34583.0
2023-10-26 11:25:00,287.05,287.1,285.09,286.94,38914.0,285.5018,285.5516,283.5524,285.3924,38914.0
2023-10-26 11:30:00,286.84,288.87,286.41,288.03,24292.0,285.293,287.312,284.8653,286.4766,24292.0
2023-10-26 11:35:00,288.07,288.34,287.61,288.17,13700.0,286.5163,286.7849,286.0588,286.6158,13700.0
2023-10-26 11:40:00,288.17,288.62,287.53,287.76,17982.0,286.6158,287.0634,285.9793,286.208,17982.0
2023-10-26 11:45:00,287.8,288.83,287.61,288.25,18649.0,286.2478,287.2722,286.0588,286.6954,18649.0
2023-10-26 11:50:00,288.18,289.55,288.18,289.24,15724.0,286.6257,287.9884,286.6257,287.68,15724.0
2023-10-26 11:55:00,289.3,290.14,289.21,289.5,18828.0,287.7397,288.5752,287.6502,287.9386,18828.0
2023-10-26 12:00:00,289.39,289.65,288.3,288.76,17585.0,287.8292,288.0878,286.7451,287.2026,17585.0
2023-10-26 12:05:00,288.89,288.94,286.16,286.4,22348.0,287.3319,287.3816,284.6166,284.8553,22348.0
2023-10-26 12:10:00,286.33,287.33,285.81,287.33,14307.0,284.7857,285.7803,284.2685,285.7803,14307.0
2023-10-26 12:15:00,287.16,287.19,286.08,286.13,28211.0,285.6112,285.6411,284.5371,284.5868,28211.0
2023-10-26 12:20:00,286.13,286.93,286.13,286.67,25155.0,284.5868,285.3825,284.5868,285.1239,25155.0
2023-10-26 12:25:00,286.61,287.44,286.54,287.04,22198.0,285.0642,285.8897,284.9946,285.4919,22198.0
2023-10-26 12:30:00,286.91,286.91,285.29,285.64,19467.0,285.3626,285.3626,283.7513,284.0994,19467.0
2023-10-26 12:35:00,285.61,286.12,285.35,285.61,10808.0,284.0696,284.5769,283.811,284.0696,10808.0
2023-10-26 12:40:00,285.64,285.71,284.0,284.93,33260.0,284.0994,284.1691,282.4683,283.3933,33260.0
2023-10-26 12:45:00,284.85,285.02,284.2,284.3,11326.0,283.3137,283.4828,282.6672,282.7667,11326.0
2023-10-26 12:50:00,284.23,285.67,283.93,284.77,22483.0,282.697,284.1293,282.3987,283.2341,22483.0
2023-10-26 12:55:00,284.69,285.65,284.69,285.39,9654.0,283.1546,284.1094,283.1546,283.8508,9654.0
2023-10-26 13:00:00,285.34,286.88,285.15,286.61,15646.0,283.8011,285.3328,283.6121,285.0642,15646.0
2023-10-26 13:05:00,286.68,287.12,285.7,285.95,12012.0,285.1338,285.5715,284.1591,284.4078,12012.0
2023-10-26 13:10:00,286.0,286.48,286.0,286.3,9815.0,284.4575,284.9349,284.4575,284.7559,9815.0
2023-10-26 13:15:00,286.35,287.13,286.35,286.5,12323.0,284.8056,285.5814,284.8056,284.9548,12323.0
2023-10-26 13:20:00,286.42,286.42,285.2,285.29,13785.0,284.8752,284.8752,283.6618,283.7513,13785.0
2023-10-26 13:25:00,285.26,285.75,285.2,285.3,11282.0,283.7215,284.2089,283.6618,283.7613,11282.0
2023-10-26 13:30:00,285.38,286.02,285.0,285.97,16397.0,283.8408,284.4774,283.4629,284.4277,16397.0
2023-10-26 13:35:00,285.88,286.05,285.54,285.9,16631.0,284.3382,284.5072,284.0,284.358,16631.0
2023-10-26 13:40:00,285.93,287.05,285.92,286.76,14152.0,284.3879,285.5018,284.3779,285.2134,14152.0
2023-10-26 13:45:00,286.83,287.38,286.45,286.5,16591.0,285.283,285.8301,284.9051,284.9548,16591.0
2023-10-26 13:50:00,286.54,286.75,286.09,286.55,15049.0,284.9946,285.2035,284.547,285.0045,15049.0
2023-10-26 13:55:00,286.59,287.46,286.29,287.38,16646.0,285.0443,285.9096,284.7459,285.8301,16646.0
2023-10-26 14:00:00,287.41,287.87,287.36,287.46,20672.0,285.8599,286.3174,285.8102,285.9096,20672.0
2023-10-26 14:05:00,287.42,288.35,287.42,287.92,20001.0,285.8698,286.7948,285.8698,286.3671,20001.0
2023-10-26 14:10:00,287.87,288.61,287.86,287.98,13350.0,286.3174,287.0534,286.3075,286.4268,13350.0
2023-10-26 14:15:00,287.99,288.07,286.95,287.68,14743.0,286.4368,286.5163,285.4024,286.1284,14743.0
2023-10-26 14:20:00,287.64,288.95,287.55,288.69,16618.0,286.0887,287.3916,285.9991,287.133,16618.0
2023-10-26 14:25:00,288.7,289.99,288.7,289.69,22110.0,287.1429,288.426,287.1429,288.1276,22110.0
2023-10-26 14:30:00,289.74,290.79,289.51,290.59,27801.0,288.1773,289.2217,287.9486,289.0227,27801.0
2023-10-26 14:35:00,290.61,290.61,289.29,289.51,25935.0,289.0426,289.0426,287.7298,287.9486,25935.0
2023-10-26 14:40:00,289.46,290.68,289.42,290.56,13042.0,287.8988,289.1123,287.8591,288.9929,13042.0
2023-10-26 14:45:00,290.25,291.39,290.24,290.41,18602.0,288.6846,289.8184,288.6746,288.8437,18602.0
2023-10-26 14:50:00,290.29,291.0,289.47,290.99,15848.0,288.7244,289.4305,287.9088,289.4206,15848.0
2023-10-26 14:55:00,291.07,292.09,290.91,291.06,19657.0,289.5002,290.5147,289.341,289.4902,19657.0
2023-10-26 15:00:00,291.06,291.62,291.0,291.62,30309.0,289.4902,290.0472,289.4305,290.0472,30309.0
2023-10-26 15:05:00,291.63,292.38,291.3,292.23,22732.0,290.0571,290.8031,289.7289,290.6539,22732.0
2023-10-26 15:10:00,292.18,292.34,290.97,291.47,27555.0,290.6042,290.7633,289.4007,289.898,27555.0
2023-10-26 15:15:00,291.49,292.22,290.93,291.73,20769.0,289.9179,290.644,289.3609,290.1566,20769.0
2023-10-26 15:20:00,291.7,292.02,291.0,292.02,18321.0,290.1268,290.445,289.4305,290.445,18321.0
2023-10-26 15:25:00,291.97,293.22,291.92,292.89,26481.0,290.3953,291.6386,290.3456,291.3103,26481.0
2023-10-26 15:30:00,292.77,293.11,291.4,291.62,18898.0,291.191,291.5292,289.8284,290.0472,18898.0
2023-10-26 15:35:00,291.56,291.56,290.2,290.3,18746.0,289.9875,289.9875,288.6349,288.7343,18746.0
2023-10-26 15:40:00,290.22,290.28,289.29,289.36,25745.0,288.6547,288.7144,287.7298,287.7994,25745.0
2023-10-26 15:45:00,289.23,289.41,288.82,288.96,20911.0,287.6701,287.8491,287.2623,287.4015,20911.0
2023-10-26 15:50:00,289.0,289.31,287.76,287.88,46293.0,287.4413,287.7497,286.208,286.3274,46293.0
2023-10-26 15:55:00,287.59,288.99,287.49,288.34,36288.0,286.0389,287.4314,285.9395,286.7849,36288.0
2023-10-27 09:30:00,294.48,297.18,294.39,296.72,74174.0,292.8918,295.5772,292.8023,295.1197,74174.0
2023-10-27 09:35:00,296.93,297.52,294.75,296.0,45492.0,295.3286,295.9154,293.1603,294.4036,45492.0
2023-10-27 09:40:00,296.04,299.27,295.29,299.27,61691.0,294.4434,297.6559,293.6974,297.6559,61691.0
2023-10-27 09:45:00,298.99,299.2,297.36,297.69,57379.0,297.3774,297.5863,295.7562,296.0845,57379.0
2023-10-27 09:50:00,297.81,298.67,297.24,297.45,54119.0,296.2038,297.0592,295.6369,295.8457,54119.0
2023-10-27 09:55:00,297.55,298.65,297.55,298.47,22641.0,295.9452,297.0393,295.9452,296.8602,22641.0
2023-10-27 10:00:00,298.59,298.59,296.32,296.75,53816.0,296.9796,296.9796,294.7218,295.1495,53816.0
2023-10-27 10:05:00,296.88,297.85,295.65,295.83,39048.0,295.2788,296.2436,294.0555,294.2345,39048.0
2023-10-27 10:10:00,295.83,296.74,295.48,295.59,18611.0,294.2345,295.1396,293.8864,293.9958,18611.0
2023-10-27 10:15:00,295.77,296.65,295.08,295.4,28915.0,294.1748,295.0501,293.4885,293.8068,28915.0
2023-10-27 10:20:00,295.49,297.25,295.49,296.06,18669.0,293.8963,295.6468,293.8963,294.4632,18669.0
2023-10-27 10:25:00,296.11,297.4,295.84,296.35,15362.0,294.513,295.796,294.2444,294.7517,15362.0
2023-10-27 10:30:00,296.17,296.77,295.55,296.4,29977.0,294.5727,295.1694,293.956,294.8014,29977.0
2023-10-27 10:35:00,296.45,297.0,295.86,295.94,37742.0,294.8511,295.3982,294.2643,294.3439,37742.0
2023-10-27 10:40:00,295.92,295.95,293.88,293.88,30627.0,294.324,294.3538,292.295,292.295,30627.0
2023-10-27 10:45:00,293.84,295.62,293.8,295.22,21750.0,292.2552,294.0256,292.2154,293.6278,21750.0
2023-10-27 10:50:00,295.6,296.08,295.23,295.37,16783.0,294.0057,294.4831,293.6377,293.777,16783.0
2023-10-27 10:55:00,295.45,296.01,295.1,296.01,13796.0,293.8565,294.4135,293.5084,294.4135,13796.0
2023-10-27 11:00:00,295.99,296.2,295.37,296.16,13770.0,294.3936,294.6025,293.777,294.5627,13770.0
2023-10-27 11:05:00,295.91,296.7,295.59,296.64,18726.0,294.3141,295.0998,293.9958,295.0401,18726.0
2023-10-27 11:10:00,296.67,297.38,296.47,297.01,19485.0,295.07,295.7761,294.871,295.4081,19485.0
2023-10-27 11:15:00,297.05,298.24,296.9,297.5,19168.0,295.4479,296.6315,295.2987,295.8955,19168.0
2023-10-27 11:20:00,297.47,297.54,296.92,296.97,15819.0,295.8656,295.9353,295.3186,295.3683,15819.0
2023-10-27 11:25:00,297.0,297.58,296.7,297.1,9839.0,295.3982,295.975,295.0998,295.4976,9839.0
2023-10-27 11:30:00,297.17,297.31,296.63,296.65,17567.0,295.5673,295.7065,295.0302,295.0501,17567.0
2023-10-27 11:35:00,296.71,297.0,295.93,296.92,18107.0,295.1097,295.3982,294.3339,295.3186,18107.0
2023-10-27 11:40:00,296.98,297.03,296.32,296.33,6172.0,295.3783,295.428,294.7218,294.7318,6172.0
2023-10-27 11:45:00,296.44,297.02,296.16,296.77,9826.0,294.8412,295.4181,294.5627,295.1694,9826.0
2023-10-27 11:50:00,297.02,297.13,296.61,296.73,2942.0,295.4181,295.5275,295.0103,295.1296,2942.0
2023-10-27 11:55:00,296.7,297.05,296.7,296.99,2788.0,295.0998,295.4479,295.0998,295.3882,2788.0
2023-10-27 12:00:00,297.02,297.48,296.75,297.45,8024.0,295.4181,295.8756,295.1495,295.8457,8024.0
2023-10-27 12:05:00,297.47,298.01,297.13,297.75,10014.0,295.8656,296.4027,295.5275,296.1441,10014.0
2023-10-27 12:10:00,297.71,297.99,297.19,297.35,9155.0,296.1043,296.3828,295.5872,295.7463,9155.0
2023-10-27 12:15:00,297.42,298.27,297.29,298.23,9314.0,295.8159,296.6613,295.6866,296.6215,9314.0
2023-10-27 12:20:00,298.24,298.5,297.67,297.67,8667.0,296.6315,296.8901,296.0646,296.0646,8667.0
2023-10-27 12:25:00,297.74,298.0,296.82,297.02,11635.0,296.1342,296.3928,295.2191,295.4181,11635.0
2023-10-27 12:30:00,297.0,297.16,296.58,297.13,7656.0,295.3982,295.5573,294.9804,295.5275,7656.0
2023-10-27 12:35:00,297.25,298.16,297.17,298.02,8773.0,295.6468,296.5519,295.5673,296.4127,8773.0
2023-10-27 12:40:00,297.97,298.0,297.42,297.52,7406.0,296.3629,296.3928,295.8159,295.9154,7406.0
2023-10-27 12:45:00,297.42,297.5,296.97,297.0,5533.0,295.8159,295.8955,295.3683,295.3982,5533.0
2023-10-27 12:50:00,296.97,297.08,296.3,296.94,9015.0,295.3683,295.4777,294.702,295.3385,9015.0
2023-10-27 12:55:00,296.95,296.95,296.41,296.74,8530.0,295.3484,295.3484,294.8114,295.1396,8530.0
2023-10-27 13:00:00,296.66,296.9,295.91,295.92,8013.0,295.06,295.2987,294.3141,294.324,8013.0
2023-10-27 13:05:00,295.85,296.13,294.75,296.12,16573.0,294.2544,294.5329,293.1603,294.5229,16573.0
2023-10-27 13:10:00,296.12,296.23,295.33,295.33,6631.0,294.5229,294.6323,293.7372,293.7372,6631.0
2023-10-27 13:15:00,295.34,295.82,295.1,295.47,15321.0,293.7471,294.2245,293.5084,293.8764,15321.0
2023-10-27 13:20:00,295.49,295.52,294.99,295.09,9335.0,293.8963,293.9262,293.399,293.4985,9335.0
2023-10-27 13:25:00,295.06,295.89,294.81,294.98,9340.0,293.4686,294.2942,293.22,293.3891,9340.0
2023-10-27 13:30:00,294.89,295.34,294.55,295.34,9473.0,293.2996,293.7471,292.9614,293.7471,9473.0
2023-10-27 13:35:00,295.32,295.62,294.78,294.93,9037.0,293.7272,294.0256,293.1902,293.3393,9037.0
2023-10-27 13:40:00,294.94,295.62,294.5,295.36,12483.0,293.3493,294.0256,292.9117,293.767,12483.0
2023-10-27 13:45:00,295.22,295.31,294.72,294.86,8409.0,293.6278,293.7173,293.1305,293.2697,8409.0
2023-10-27 13:50:00,295.2,295.49,293.93,294.1,11537.0,293.6079,293.8963,292.3447,292.5138,11537.0
2023-10-27 13:55:00,294.1,294.42,293.5,294.2,9018.0,292.5138,292.8321,291.9171,292.6133,9018.0
2023-10-27 14:00:00,294.17,294.39,293.51,293.59,10039.0,292.5834,292.8023,291.927,292.0066,10039.0
2023-10-27 14:05:00,293.66,294.44,292.99,294.15,11452.0,292.0762,292.852,291.4098,292.5635,11452.0
2023-10-27 14:10:00,294.1,294.61,293.84,294.4,10834.0,292.5138,293.0211,292.2552,292.8122,10834.0
2023-10-27 14:15:00,294.5,295.5,294.48,294.72,10544.0,292.9117,293.9063,292.8918,293.1305,10544.0
2023-10-27 14:20:00,294.62,294.72,293.64,294.27,13826.0,293.031,293.1305,292.0563,292.6829,13826.0
2023-10-27 14:25:00,294.22,294.68,293.92,294.64,9300.0,292.6332,293.0907,292.3348,293.0509,9300.0
2023-10-27 14:30:00,294.63,295.41,294.22,294.84,8990.0,293.041,293.8168,292.6332,293.2498,8990.0
2023-10-27 14:35:00,294.75,296.0,294.72,295.86,6666.0,293.1603,294.4036,293.1305,294.2643,6666.0
2023-10-27 14:40:00,295.93,296.4,295.47,296.37,10507.0,294.3339,294.8014,293.8764,294.7716,10507.0
2023-10-27 14:45:00,296.35,296.54,295.27,295.27,10842.0,294.7517,294.9407,293.6775,293.6775,10842.0
2023-10-27 14:50:00,295.29,296.03,295.22,295.79,11133.0,293.6974,294.4334,293.6278,294.1947,11133.0
2023-10-27 14:55:00,295.65,295.65,294.72,295.16,16948.0,294.0555,294.0555,293.1305,293.5681,16948.0
2023-10-27 15:00:00,295.22,295.66,294.73,295.15,13523.0,293.6278,294.0654,293.1404,293.5582,13523.0
2023-10-27 15:05:00,295.11,295.8,295.11,295.51,6982.0,293.5184,294.2046,293.5184,293.9162,6982.0
2023-10-27 15:10:00,295.67,296.34,295.52,296.03,8863.0,294.0753,294.7417,293.9262,294.4334,8863.0
2023-10-27 15:15:00,296.05,296.62,296.05,296.31,11016.0,294.4533,295.0202,294.4533,294.7119,11016.0
2023-10-27 15:20:00,296.28,296.45,295.61,296.13,10549.0,294.6821,294.8511,294.0157,294.5329,10549.0
2023-10-27 15:25:00,296.1,297.04,296.09,297.0,13037.0,294.503,295.438,294.4931,295.3982,13037.0
2023-10-27 15:30:00,296.98,297.87,296.7,297.19,27489.0,295.3783,296.2635,295.0998,295.5872,27489.0
2023-10-27 15:35:00,297.23,297.23,296.01,296.01,12373.0,295.6269,295.6269,294.4135,294.4135,12373.0
2023-10-27 15:40:00,295.97,296.21,295.37,295.4,13880.0,294.3737,294.6124,293.777,293.8068,13880.0
2023-10-27 15:45:00,295.38,295.49,294.98,295.49,13156.0,293.7869,293.8963,293.3891,293.8963,13156.0
2023-10-27 15:50:00,295.41,296.11,295.2,296.11,10486.0,293.8168,294.513,293.6079,294.513,10486.0
2023-10-27 15:55:00,296.33,297.06,296.3,296.82,27020.0,294.7318,295.4579,294.702,295.2191,27020.0
2023-10-30 09:30:00,299.1,302.09,299.1,301.91,46159.0,297.4869,300.4607,297.4869,300.2817,46159.0
2023-10-30 09:35:00,301.82,304.68,301.22,304.66,25739.0,300.1922,303.0368,299.5954,303.0169,25739.0
2023-10-30 09:40:00,304.77,305.95,304.32,304.99,29806.0,303.1263,304.2999,302.6787,303.3451,29806.0
2023-10-30 09:45:00,305.27,307.2,304.67,307.02,25151.0,303.6236,305.5432,303.0268,305.3641,25151.0
2023-10-30 09:50:00,306.98,307.8,306.53,306.76,38186.0,305.3244,306.1399,304.8768,305.1055,38186.0
2023-10-30 09:55:00,306.65,307.8,306.41,307.8,22829.0,304.9961,306.1399,304.7574,306.1399,22829.0
2023-10-30 10:00:00,307.91,308.21,306.65,307.18,19869.0,306.2493,306.5477,304.9961,305.5233,19869.0
2023-10-30 10:05:00,306.77,309.33,306.74,308.55,23088.0,305.1155,307.6617,305.0856,306.8859,23088.0
2023-10-30 10:10:00,308.58,308.64,305.94,305.97,42059.0,306.9157,306.9754,304.29,304.3198,42059.0
2023-10-30 10:15:00,305.99,306.38,304.9,305.22,15619.0,304.3397,304.7276,303.2556,303.5738,15619.0
2023-10-30 10:20:00,305.25,305.37,303.8,304.63,18505.0,303.6037,303.723,302.1615,302.987,18505.0
2023-10-30 10:25:00,304.68,304.9,303.24,303.6,18242.0,303.0368,303.2556,301.6045,301.9626,18242.0
2023-10-30 10:30:00,303.54,303.86,302.9,303.84,8456.0,301.9029,302.2212,301.2664,302.2013,8456.0
2023-10-30 10:35:00,303.67,304.11,303.06,303.19,10643.0,302.0322,302.4698,301.4255,301.5548,10643.0
2023-10-30 10:40:00,303.41,304.0,302.19,302.23,11215.0,301.7736,302.3604,300.5602,300.6,11215.0
2023-10-30 10:45:00,302.14,302.97,301.88,302.46,21501.0,300.5105,301.336,300.2519,300.8287,21501.0
2023-10-30 10:50:00,302.5,303.37,302.0,302.97,17979.0,300.8685,301.7338,300.3712,301.336,17979.0
2023-10-30 10:55:00,303.13,303.18,302.47,302.64,10320.0,301.4951,301.5448,300.8387,301.0078,10320.0
2023-10-30 11:00:00,302.7,304.3,302.7,303.13,16268.0,301.0674,302.6588,301.0674,301.4951,16268.0
2023-10-30 11:05:00,303.2,304.04,303.2,303.54,9692.0,301.5647,302.4002,301.5647,301.9029,9692.0
2023-10-30 11:10:00,303.61,304.46,303.43,303.44,11820.0,301.9725,302.8179,301.7935,301.8034,11820.0
2023-10-30 11:15:00,303.55,304.13,302.92,303.99,18797.0,301.9129,302.4897,301.2862,302.3505,18797.0
2023-10-30 11:20:00,303.98,304.7,303.55,303.65,18418.0,302.3405,303.0566,301.9129,302.0123,18418.0
2023-10-30 11:25:00,303.91,303.97,303.04,303.86,8241.0,302.2709,302.3306,301.4056,302.2212,8241.0
2023-10-30 11:30:00,303.93,304.22,303.61,304.0,10319.0,302.2908,302.5792,301.9725,302.3604,10319.0
2023-10-30 11:35:00,304.03,304.42,303.38,303.39,6169.0,302.3903,302.7782,301.7438,301.7537,6169.0
2023-10-30 11:40:00,303.32,303.42,302.39,302.81,8566.0,301.6841,301.7836,300.7591,301.1768,8566.0
2023-10-30 11:45:00,302.81,303.05,302.63,302.99,9212.0,301.1768,301.4155,300.9978,301.3559,9212.0
2023-10-30 11:50:00,303.08,303.9,303.01,303.83,4068.0,301.4454,302.261,301.3758,302.1913,4068.0
2023-10-30 11:55:00,303.82,304.55,303.74,304.1,3927.0,302.1814,302.9075,302.1018,302.4599,3927.0
2023-10-30 12:00:00,304.03,304.4,303.84,304.1,13235.0,302.3903,302.7583,302.2013,302.4599,13235.0
2023-10-30 12:05:00,304.04,304.1,303.66,303.66,4539.0,302.4002,302.4599,302.0223,302.0223,4539.0
2023-10-30 12:10:00,303.95,304.45,303.93,303.96,3184.0,302.3107,302.808,302.2908,302.3206,3184.0
2023-10-30 12:15:00,304.16,304.49,303.36,303.45,6838.0,302.5196,302.8478,301.7239,301.8134,6838.0
2023-10-30 12:20:00,303.37,303.58,302.84,302.84,14468.0,301.7338,301.9427,301.2067,301.2067,14468.0
2023-10-30 12:25:00,302.93,302.93,302.34,302.34,4024.0,301.2962,301.2962,300.7094,300.7094,4024.0
2023-10-30 12:30:00,302.49,302.68,302.1,302.63,2600.0,300.8586,301.0475,300.4707,300.9978,2600.0
2023-10-30 12:35:00,302.5,303.03,302.49,302.59,3173.0,300.8685,301.3957,300.8586,300.958,3173.0
2023-10-30 12:40:00,302.47,302.69,301.82,302.0,1761.0,300.8387,301.0575,300.1922,300.3712,1761.0
2023-10-30 12:45:00,301.98,302.08,301.5,301.87,3630.0,300.3513,300.4508,299.8739,300.2419,3630.0
2023-10-30 12:50:00,302.21,302.3,301.43,301.43,4786.0,300.5801,300.6696,299.8043,299.8043,4786.0
2023-10-30 12:55:00,301.44,301.93,301.18,301.93,3582.0,299.8142,300.3016,299.5556,300.3016,3582.0
2023-10-30 13:00:00,301.94,302.31,301.64,302.31,6113.0,300.3115,300.6795,300.0132,300.6795,6113.0
2023-10-30 13:05:00,302.21,302.8,302.21,302.78,3172.0,300.5801,301.1669,300.5801,301.147,3172.0
2023-10-30 13:10:00,302.6,302.6,302.1,302.34,1800.0,300.968,300.968,300.4707,300.7094,1800.0
2023-10-30 13:15:00,302.42,302.96,302.42,302.81,4400.0,300.7889,301.326,300.7889,301.1768,4400.0
2023-10-30 13:20:00,302.79,303.59,302.65,303.57,6984.0,301.1569,301.9526,301.0177,301.9327,6984.0
2023-10-30 13:25:00,303.65,304.17,303.65,303.92,11452.0,302.0123,302.5295,302.0123,302.2809,11452.0
2023-10-30 13:30:00,303.9,304.22,303.7,303.7,8590.0,302.261,302.5792,302.062,302.062,8590.0
2023-10-30 13:35:00,303.7,304.07,303.24,303.24,11868.0,302.062,302.43,301.6045,301.6045,11868.0
2023-10-30 13:40:00,303.24,304.16,303.2,304.12,7200.0,301.6045,302.5196,301.5647,302.4798,7200.0
2023-10-30 13:45:00,304.18,304.34,303.68,303.86,11145.0,302.5395,302.6986,302.0421,302.2212,11145.0
2023-10-30 13:50:00,303.82,304.39,303.53,304.2,2300.0,302.1814,302.7483,301.893,302.5593,2300.0
2023-10-30 13:55:00,304.35,304.87,304.35,304.56,25391.0,302.7085,303.2257,302.7085,302.9174,25391.0
2023-10-30 14:00:00,304.63,305.0,304.28,304.93,3229.0,302.987,303.355,302.6389,303.2854,3229.0
2023-10-30 14:05:00,304.6,304.6,303.88,304.04,3116.0,302.9572,302.9572,302.2411,302.4002,3116.0
2023-10-30 14:10:00,304.05,304.56,304.0,304.0,5377.0,302.4102,302.9174,302.3604,302.3604,5377.0
2023-10-30 14:15:00,303.91,303.92,303.73,303.73,2919.0,302.2709,302.2809,302.0919,302.0919,2919.0
2023-10-30 14:20:00,303.63,303.8,303.35,303.64,5350.0,301.9924,302.1615,301.7139,302.0024,5350.0
2023-10-30 14:25:00,303.62,303.64,302.87,303.0,5016.0,301.9825,302.0024,301.2365,301.3658,5016.0
2023-10-30 14:30:00,302.96,303.47,302.94,303.27,4139.0,301.326,301.8333,301.3061,301.6344,4139.0
2023-10-30 14:35:00,303.35,304.0,303.17,303.8,7641.0,301.7139,302.3604,301.5349,302.1615,7641.0
2023-10-30 14:40:00,303.81,303.86,303.56,303.59,4818.0,302.1714,302.2212,301.9228,301.9526,4818.0
2023-10-30 14:45:00,303.59,303.67,303.27,303.58,3617.0,301.9526,302.0322,301.6344,301.9427,3617.0
2023-10-30 14:50:00,303.64,303.74,302.75,302.95,6227.0,302.0024,302.1018,301.1172,301.3161,6227.0
2023-10-30 14:55:00,302.94,303.54,302.79,303.5,4344.0,301.3061,301.9029,301.1569,301.8631,4344.0
2023-10-30 15:00:00,303.75,304.12,303.17,303.17,8891.0,302.1118,302.4798,301.5349,301.5349,8891.0
2023-10-30 15:05:00,303.24,303.36,302.69,302.72,11734.0,301.6045,301.7239,301.0575,301.0873,11734.0
2023-10-30 15:10:00,302.71,302.83,302.25,302.71,9986.0,301.0774,301.1967,300.6199,301.0774,9986.0
2023-10-30 15:15:00,302.77,303.5,302.65,303.42,8192.0,301.1371,301.8631,301.0177,301.7836,8192.0
2023-10-30 15:20:00,303.38,304.85,303.34,304.85,10535.0,301.7438,303.2058,301.704,303.2058,10535.0
2023-10-30 15:25:00,304.8,304.8,303.66,303.71,9764.0,303.1561,303.1561,302.0223,302.072,9764.0
2023-10-30 15:30:00,303.88,304.48,303.85,304.09,10087.0,302.2411,302.8378,302.2112,302.4499,10087.0
2023-10-30 15:35:00,304.0,304.01,303.27,303.27,13753.0,302.3604,302.3704,301.6344,301.6344,13753.0
2023-10-30 15:40:00,303.16,303.2,302.56,303.1,7300.0,301.525,301.5647,300.9282,301.4653,7300.0
2023-10-30 15:45:00,302.96,303.49,302.7,303.03,12218.0,301.326,301.8532,301.0674,301.3957,12218.0
2023-10-30 15:50:00,303.09,303.22,302.41,302.5,20448.0,301.4553,301.5846,300.779,300.8685,20448.0
2023-10-30 15:55:00,302.54,302.83,302.22,302.79,22850.0,300.9083,301.1967,300.59,301.1569,22850.0
2023-10-31 09:30:00,303.31,303.64,299.9,300.03,18788.0,301.6741,302.0024,298.2825,298.4118,18788.0
2023-10-31 09:35:00,299.93,299.98,296.92,297.88,35536.0,298.3124,298.3621,295.3186,296.2734,35536.0
2023-10-31 09:40:00,297.69,298.45,297.11,298.01,35148.0,296.0845,296.8404,295.5076,296.4027,35148.0
2023-10-31 09:45:00,298.41,299.61,298.33,299.34,26574.0,296.8006,297.9941,296.721,297.7256,26574.0
2023-10-31 09:50:00,299.18,299.71,297.96,299.64,21576.0,297.5664,298.0936,296.353,298.0239,21576.0
2023-10-31 09:55:00,299.64,300.27,299.31,299.8,14220.0,298.0239,298.6505,297.6957,298.1831,14220.0
2023-10-31 10:00:00,299.79,300.78,299.79,300.23,24338.0,298.1731,299.1578,298.1731,298.6108,24338.0
2023-10-31 10:05:00,300.18,301.53,299.7,301.23,17414.0,298.561,299.9037,298.0836,299.6054,17414.0
2023-10-31 10:10:00,301.15,301.74,300.42,300.52,10920.0,299.5258,300.1126,298.7997,298.8992,10920.0
2023-10-31 10:15:00,300.61,300.95,300.13,300.13,12643.0,298.9887,299.3269,298.5113,298.5113,12643.0
2023-10-31 10:20:00,300.19,300.85,300.0,300.01,10514.0,298.571,299.2274,298.382,298.3919,10514.0
2023-10-31 10:25:00,300.0,300.68,299.87,300.55,11889.0,298.382,299.0583,298.2527,298.929,11889.0
2023-10-31 10:30:00,300.6,300.69,300.0,300.05,8558.0,298.9788,299.0683,298.382,298.4317,8558.0
2023-10-31 10:35:00,299.88,300.19,298.93,299.05,11158.0,298.2626,298.571,297.3178,297.4371,11158.0
2023-10-31 10:40:00,298.93,301.0,298.93,300.99,4311.0,297.3178,299.3766,297.3178,299.3667,4311.0
2023-10-31 10:45:00,300.87,301.12,299.83,299.91,5493.0,299.2473,299.496,298.2129,298.2925,5493.0
2023-10-31 10:50:00,300.04,300.75,299.9,300.53,21264.0,298.4218,299.128,298.2825,298.9091,21264.0
2023-10-31 10:55:00,300.28,300.34,299.7,299.94,7099.0,298.6605,298.7202,298.0836,298.3223,7099.0
2023-10-31 11:00:00,300.5,300.5,299.9,300.09,10165.0,298.8793,298.8793,298.2825,298.4715,10165.0
2023-10-31 11:05:00,300.11,300.19,299.85,300.13,6770.0,298.4914,298.571,298.2328,298.5113,6770.0
2023-10-31 11:10:00,300.09,300.31,299.77,300.31,30993.0,298.4715,298.6903,298.1532,298.6903,30993.0
2023-10-31 11:15:00,299.98,300.5,299.8,300.49,6789.0,298.3621,298.8793,298.1831,298.8694,6789.0
2023-10-31 11:20:00,300.56,300.56,299.66,299.84,3852.0,298.939,298.939,298.0438,298.2229,3852.0
2023-10-31 11:25:00,299.83,300.21,299.3,299.3,5682.0,298.2129,298.5909,297.6858,297.6858,5682.0
2023-10-31 11:30:00,299.2,300.09,299.14,300.02,9231.0,297.5863,298.4715,297.5266,298.4019,9231.0
2023-10-31 11:35:00,300.07,300.1,299.81,300.04,2667.0,298.4516,298.4815,298.193,298.4218,2667.0
2023-10-31 11:40:00,299.92,300.13,299.45,300.0,4306.0,298.3024,298.5113,297.835,298.382,4306.0
2023-10-31 11:45:00,299.94,300.15,299.76,299.86,4949.0,298.3223,298.5312,298.1433,298.2428,4949.0
2023-10-31 11:50:00,299.9,300.57,299.9,300.2,2520.0,298.2825,298.9489,298.2825,298.5809,2520.0
2023-10-31 11:55:00,300.31,301.17,300.31,301.17,4744.0,298.6903,299.5457,298.6903,299.5457,4744.0
2023-10-31 12:00:00,301.14,301.18,300.35,300.42,2334.0,299.5158,299.5556,298.7301,298.7997,2334.0
2023-10-31 12:05:00,300.4,300.53,300.22,300.33,2828.0,298.7798,298.9091,298.6008,298.7102,2828.0
2023-10-31 12:10:00,300.39,300.47,299.95,300.12,2205.0,298.7699,298.8495,298.3323,298.5013,2205.0
2023-10-31 12:15:00,300.21,300.3,299.99,300.3,1472.0,298.5909,298.6804,298.3721,298.6804,1472.0
2023-10-31 12:20:00,300.04,300.9,300.0,300.9,5409.0,298.4218,299.2771,298.382,299.2771,5409.0
2023-10-31 12:25:00,300.64,301.0,300.56,301.0,2200.0,299.0185,299.3766,298.939,299.3766,2200.0
2023-10-31 12:30:00,301.01,301.67,301.0,301.0,3189.0,299.3865,300.043,299.3766,299.3766,3189.0
2023-10-31 12:35:00,301.0,301.16,300.26,301.16,2780.0,299.3766,299.5357,298.6406,299.5357,2780.0
2023-10-31 12:40:00,301.07,301.54,300.85,301.08,4726.0,299.4462,299.9137,299.2274,299.4562,4726.0
2023-10-31 12:45:00,301.08,301.35,300.9,300.96,7800.0,299.4562,299.7247,299.2771,299.3368,7800.0
2023-10-31 12:50:00,301.03,301.24,300.75,301.0,1800.0,299.4064,299.6153,299.128,299.3766,1800.0
2023-10-31 12:55:00,300.88,301.49,300.88,301.25,6279.0,299.2573,299.864,299.2573,299.6253,6279.0
2023-10-31 13:00:00,301.22,301.25,300.62,300.62,2700.0,299.5954,299.6253,298.9987,298.9987,2700.0
2023-10-31 13:05:00,300.77,300.77,300.5,300.6,2115.0,299.1478,299.1478,298.8793,298.9788,2115.0
2023-10-31 13:10:00,300.55,300.62,300.0,300.31,1400.0,298.929,298.9987,298.382,298.6903,1400.0
2023-10-31 13:15:00,300.4,300.58,300.06,300.06,1558.0,298.7798,298.9589,298.4417,298.4417,1558.0
2023-10-31 13:20:00,300.22,300.53,300.22,300.3,1763.0,298.6008,298.9091,298.6008,298.6804,1763.0
2023-10-31 13:25:00,300.3,300.3,299.66,300.1,5860.0,298.6804,298.6804,298.0438,298.4815,5860.0
2023-10-31 13:30:00,300.34,300.35,299.9,300.1,3800.0,298.7202,298.7301,298.2825,298.4815,3800.0
2023-10-31 13:35:00,300.04,300.41,299.81,300.41,2900.0,298.4218,298.7898,298.193,298.7898,2900.0
2023-10-31 13:40:00,300.15,300.87,300.15,300.79,1900.0,298.5312,299.2473,298.5312,299.1677,1900.0
2023-10-31 13:45:00,300.79,301.0,300.78,300.83,1400.0,299.1677,299.3766,299.1578,299.2075,1400.0
2023-10-31 13:50:00,300.71,300.84,300.55,300.64,3034.0,299.0882,299.2175,298.929,299.0185,3034.0
2023-10-31 13:55:00,300.57,300.62,300.25,300.43,7281.0,298.9489,298.9987,298.6306,298.8097,7281.0
2023-10-31 14:00:00,300.43,300.43,300.18,300.3,2500.0,298.8097,298.8097,298.561,298.6804,2500.0
2023-10-31 14:05:00,300.25,300.44,299.84,299.85,4822.0,298.6306,298.8196,298.2229,298.2328,4822.0
2023-10-31 14:10:00,299.94,300.16,299.87,300.0,3500.0,298.3223,298.5411,298.2527,298.382,3500.0
2023-10-31 14:15:00,299.98,300.26,299.81,299.96,4230.0,298.3621,298.6406,298.193,298.3422,4230.0
2023-10-31 14:20:00,300.01,300.05,299.68,300.04,19024.0,298.3919,298.4317,298.0637,298.4218,19024.0
2023-10-31 14:25:00,300.03,300.08,299.78,299.97,3397.0,298.4118,298.4616,298.1632,298.3522,3397.0
2023-10-31 14:30:00,299.82,300.14,299.7,299.7,8569.0,298.203,298.5212,298.0836,298.0836,8569.0
2023-10-31 14:35:00,299.7,300.07,299.39,299.99,8587.0,298.0836,298.4516,297.7753,298.3721,8587.0
2023-10-31 14:40:00,299.85,300.1,299.8,300.07,5997.0,298.2328,298.4815,298.1831,298.4516,5997.0
2023-10-31 14:45:00,300.08,300.36,300.02,300.13,3703.0,298.4616,298.7401,298.4019,298.5113,3703.0
2023-10-31 14:50:00,300.14,300.19,299.9,300.0,7961.0,298.5212,298.571,298.2825,298.382,7961.0
2023-10-31 14:55:00,300.03,300.2,299.91,300.05,9115.0,298.4118,298.5809,298.2925,298.4317,9115.0
2023-10-31 15:00:00,299.98,300.25,299.96,300.1,11010.0,298.3621,298.6306,298.3422,298.4815,11010.0
2023-10-31 15:05:00,300.13,300.54,299.96,300.49,7934.0,298.5113,298.9191,298.3422,298.8694,7934.0
2023-10-31 15:10:00,300.48,300.79,300.42,300.67,5733.0,298.8594,299.1677,298.7997,299.0484,5733.0
2023-10-31 15:15:00,300.67,300.74,300.3,300.4,6992.0,299.0484,299.118,298.6804,298.7798,6992.0
2023-10-31 15:20:00,300.38,300.45,299.94,299.95,6057.0,298.7599,298.8296,298.3223,298.3323,6057.0
2023-10-31 15:25:00,300.0,300.26,299.95,300.18,6855.0,298.382,298.6406,298.3323,298.561,6855.0
2023-10-31 15:30:00,300.14,300.27,299.99,300.12,7926.0,298.5212,298.6505,298.3721,298.5013,7926.0
2023-10-31 15:35:00,300.2,300.31,300.0,300.1,5557.0,298.5809,298.6903,298.382,298.4815,5557.0
2023-10-31 15:40:00,300.15,300.44,300.0,300.35,3652.0,298.5312,298.8196,298.382,298.7301,3652.0
2023-10-31 15:45:00,300.35,300.56,300.21,300.47,4537.0,298.7301,298.939,298.5909,298.8495,4537.0
2023-10-31 15:50:00,300.54,300.95,300.36,300.83,14310.0,298.9191,299.3269,298.7401,299.2075,14310.0
2023-10-31 15:55:00,300.85,301.45,300.79,301.19,19743.0,299.2274,299.8242,299.1677,299.5656,19743.0
2023-11-01 09:30:00,302.17,303.72,302.02,303.51,18748.0,300.5403,302.0819,300.3911,301.8731,18748.0
2023-11-01 09:35:00,303.18,303.48,302.5,303.06,10017.0,301.5448,301.8432,300.8685,301.4255,10017.0
2023-11-01 09:40:00,303.26,304.0,302.97,303.85,18847.0,301.6244,302.3604,301.336,302.2112,18847.0
2023-11-01 09:45:00,303.71,304.48,303.34,303.8,22940.0,302.072,302.8378,301.704,302.1615,22940.0
2023-11-01 09:50:00,303.89,303.98,302.61,303.31,7772.0,302.251,302.3405,300.9779,301.6741,7772.0
2023-11-01 09:55:00,303.11,303.14,302.45,302.94,4415.0,301.4752,301.5051,300.8188,301.3061,4415.0
2023-11-01 10:00:00,303.07,304.19,302.91,303.74,12481.0,301.4354,302.5494,301.2763,302.1018,12481.0
2023-11-01 10:05:00,303.84,303.94,302.81,303.1,5783.0,302.2013,302.3007,301.1768,301.4653,5783.0
2023-11-01 10:10:00,303.0,304.22,302.83,304.05,15249.0,301.3658,302.5792,301.1967,302.4102,15249.0
2023-11-01 10:15:00,304.24,305.1,304.24,305.06,16602.0,302.5991,303.4545,302.5991,303.4147,16602.0
2023-11-01 10:20:00,304.98,306.58,304.98,306.51,14322.0,303.3351,304.9265,303.3351,304.8569,14322.0
2023-11-01 10:25:00,306.65,307.49,306.53,307.38,13640.0,304.9961,305.8316,304.8768,305.7222,13640.0
2023-11-01 10:30:00,307.44,307.91,307.14,307.14,12436.0,305.7819,306.2493,305.4835,305.4835,12436.0
2023-11-01 10:35:00,307.17,307.57,306.94,307.57,6177.0,305.5133,305.9112,305.2846,305.9112,6177.0
2023-11-01 10:40:00,307.6,307.85,307.28,307.74,5754.0,305.941,306.1897,305.6227,306.0803,5754.0
2023-11-01 10:45:00,307.8,307.82,306.59,306.8,6316.0,306.1399,306.1598,304.9365,305.1453,6316.0
2023-11-01 10:50:00,306.79,307.1,306.34,307.1,2913.0,305.1354,305.4437,304.6878,305.4437,2913.0
2023-11-01 10:55:00,307.17,307.8,307.11,307.56,4682.0,305.5133,306.1399,305.4537,305.9012,4682.0
2023-11-01 11:00:00,307.61,308.7,307.55,308.67,4529.0,305.951,307.0351,305.8913,307.0052,4529.0
2023-11-01 11:05:00,308.59,308.69,308.0,308.39,5853.0,306.9257,307.0251,306.3389,306.7267,5853.0
2023-11-01 11:10:00,308.47,308.47,307.62,308.0,5860.0,306.8063,306.8063,305.9609,306.3389,5860.0
2023-11-01 11:15:00,308.28,308.36,307.7,308.08,7923.0,306.6173,306.6969,306.0405,306.4184,7923.0
2023-11-01 11:20:00,308.02,308.02,307.57,307.57,4970.0,306.3587,306.3587,305.9112,305.9112,4970.0
2023-11-01 11:25:00,307.67,307.87,307.43,307.67,4411.0,306.0106,306.2096,305.7719,306.0106,4411.0
2023-11-01 11:30:00,307.71,307.71,306.77,306.95,20537.0,306.0504,306.0504,305.1155,305.2945,20537.0
2023-11-01 11:35:00,307.03,307.49,307.03,307.15,1370.0,305.3741,305.8316,305.3741,305.4934,1370.0
2023-11-01 11:40:00,307.05,307.05,306.78,306.88,3826.0,305.394,305.394,305.1254,305.2249,3826.0
2023-11-01 11:45:00,307.04,307.46,306.83,306.91,4173.0,305.384,305.8018,305.1752,305.2547,4173.0
2023-11-01 11:50:00,306.77,307.1,306.5,307.07,6330.0,305.1155,305.4437,304.8469,305.4139,6330.0
2023-11-01 11:55:00,307.08,307.26,306.93,306.93,3268.0,305.4238,305.6028,305.2746,305.2746,3268.0
2023-11-01 12:00:00,306.79,306.79,306.5,306.76,2059.0,305.1354,305.1354,304.8469,305.1055,2059.0
2023-11-01 12:05:00,306.73,307.0,306.53,306.81,1550.0,305.0757,305.3442,304.8768,305.1553,1550.0
2023-11-01 12:10:00,306.95,306.95,306.5,306.73,900.0,305.2945,305.2945,304.8469,305.0757,900.0
2023-11-01 12:15:00,306.5,306.88,306.32,306.88,3242.0,304.8469,305.2249,304.6679,305.2249,3242.0
2023-11-01 12:20:00,306.8,306.8,306.33,306.35,1610.0,305.1453,305.1453,304.6779,304.6977,1610.0
2023-11-01 12:25:00,306.42,306.49,306.15,306.17,11006.0,304.7674,304.837,304.4988,304.5187,11006.0
2023-11-01 12:30:00,306.28,306.95,306.28,306.49,4446.0,304.6281,305.2945,304.6281,304.837,4446.0
2023-11-01 12:35:00,306.48,306.49,306.16,306.49,3054.0,304.827,304.837,304.5088,304.837,3054.0
2023-11-01 12:40:00,306.45,306.49,305.76,306.24,14870.0,304.7972,304.837,304.1109,304.5883,14870.0
2023-11-01 12:45:00,306.3,306.54,306.23,306.54,711.0,304.648,304.8867,304.5784,304.8867,711.0
2023-11-01 12:50:00,306.53,306.71,306.11,306.64,5266.0,304.8768,305.0558,304.459,304.9862,5266.0
2023-11-01 12:55:00,306.71,306.78,306.47,306.67,2666.0,305.0558,305.1254,304.8171,305.016,2666.0
2023-11-01 13:00:00,306.61,306.61,306.46,306.5,1163.0,304.9563,304.9563,304.8072,304.8469,1163.0
2023-11-01 13:05:00,306.42,306.64,306.32,306.37,2875.0,304.7674,304.9862,304.6679,304.7176,2875.0
2023-11-01 13:10:00,306.42,306.92,306.42,306.51,3400.0,304.7674,305.2647,304.7674,304.8569,3400.0
2023-11-01 13:15:00,306.63,306.7,306.33,306.48,2100.0,304.9762,305.0459,304.6779,304.827,2100.0
2023-11-01 13:20:00,306.47,306.59,305.95,306.05,5845.0,304.8171,304.9365,304.2999,304.3994,5845.0
2023-11-01 13:25:00,306.05,306.05,305.61,305.67,4071.0,304.3994,304.3994,303.9617,304.0214,4071.0
2023-11-01 13:30:00,305.57,305.65,304.97,305.08,6838.0,303.922,304.0015,303.3252,303.4346,6838.0
2023-11-01 13:35:00,305.28,305.47,305.12,305.47,4632.0,303.6335,303.8225,303.4744,303.8225,4632.0
2023-11-01 13:40:00,305.47,305.58,305.3,305.3,1600.0,303.8225,303.9319,303.6534,303.6534,1600.0
2023-11-01 13:45:00,305.25,305.25,304.97,305.06,2576.0,303.6037,303.6037,303.3252,303.4147,2576.0
2023-11-01 13:50:00,305.03,305.23,304.97,304.97,2358.0,303.3849,303.5838,303.3252,303.3252,2358.0
2023-11-01 13:55:00,304.91,305.42,304.91,305.3,2100.0,303.2655,303.7728,303.2655,303.6534,2100.0
2023-11-01 14:00:00,305.71,307.29,305.7,306.73,7748.0,304.0612,305.6327,304.0513,305.0757,7748.0
2023-11-01 14:05:00,306.64,306.78,306.03,306.51,4691.0,304.9862,305.1254,304.3795,304.8569,4691.0
2023-11-01 14:10:00,306.56,306.99,306.47,306.47,2817.0,304.9066,305.3343,304.8171,304.8171,2817.0
2023-11-01 14:15:00,306.09,306.77,306.01,306.5,8864.0,304.4392,305.1155,304.3596,304.8469,8864.0
2023-11-01 14:20:00,306.49,306.93,306.45,306.77,4505.0,304.837,305.2746,304.7972,305.1155,4505.0
2023-11-01 14:25:00,306.66,307.07,306.47,307.07,4931.0,305.0061,305.4139,304.8171,305.4139,4931.0
2023-11-01 14:30:00,307.07,308.5,307.06,308.47,8221.0,305.4139,306.8362,305.4039,306.8063,8221.0
2023-11-01 14:35:00,308.51,309.21,307.31,307.39,23639.0,306.8461,307.5423,305.6526,305.7321,23639.0
2023-11-01 14:40:00,307.46,307.56,305.79,306.18,11218.0,305.8018,305.9012,304.1408,304.5287,11218.0
2023-11-01 14:45:00,306.22,307.0,306.18,306.93,7163.0,304.5685,305.3442,304.5287,305.2746,7163.0
2023-11-01 14:50:00,306.89,308.07,306.89,307.74,10412.0,305.2348,306.4085,305.2348,306.0803,10412.0
2023-11-01 14:55:00,307.82,309.1,307.8,308.72,19539.0,306.1598,307.4329,306.1399,307.055,19539.0
2023-11-01 15:00:00,308.82,310.55,308.82,309.83,23616.0,307.1544,308.8751,307.1544,308.159,23616.0
2023-11-01 15:05:00,309.82,310.34,309.25,310.24,15372.0,308.149,308.6662,307.5821,308.5668,15372.0
2023-11-01 15:10:00,310.41,311.18,310.3,310.3,14857.0,308.7359,309.5017,308.6264,308.6264,14857.0
2023-11-01 15:15:00,310.32,311.01,310.2,310.75,14076.0,308.6463,309.3326,308.527,309.074,14076.0
2023-11-01 15:20:00,310.79,311.46,310.43,311.16,12992.0,309.1138,309.7802,308.7557,309.4818,12992.0
2023-11-01 15:25:00,311.2,311.45,310.75,311.24,24982.0,309.5216,309.7702,309.074,309.5614,24982.0
2023-11-01 15:30:00,311.43,312.03,311.13,311.77,17195.0,309.7504,310.3471,309.452,310.0885,17195.0
2023-11-01 15:35:00,311.79,312.03,311.61,312.01,18296.0,310.1084,310.3471,309.9294,310.3272,18296.0
2023-11-01 15:40:00,312.08,312.52,311.79,312.4,14878.0,310.3968,310.8345,310.1084,310.7151,14878.0
2023-11-01 15:45:00,312.27,312.71,312.26,312.32,18209.0,310.5858,311.0234,310.5759,310.6356,18209.0
2023-11-01 15:50:00,312.33,312.5,311.46,311.72,30494.0,310.6455,310.8146,309.7802,310.0388,30494.0
2023-11-01 15:55:00,311.74,312.13,311.63,311.86,20690.0,310.0587,310.4466,309.9493,310.178,20690.0
2023-11-02 09:30:00,317.3,318.82,315.0,315.19,42516.0,315.5887,317.1005,313.3011,313.4901,42516.0
2023-11-02 09:35:00,315.23,316.17,314.98,315.99,16500.0,313.5299,314.4648,313.2812,314.2858,16500.0
2023-11-02 09:40:00,316.04,316.2,314.19,314.46,15621.0,314.3355,314.4946,312.4955,312.764,15621.0
2023-11-02 09:45:00,314.5,314.5,312.19,312.76,24757.0,312.8038,312.8038,310.5063,311.0732,24757.0
2023-11-02 09:50:00,312.71,313.69,312.4,312.4,14627.0,311.0234,311.9982,310.7151,310.7151,14627.0
2023-11-02 09:55:00,312.51,313.18,310.91,311.77,18981.0,310.8245,311.4909,309.2332,310.0885,18981.0
2023-11-02 10:00:00,311.84,312.22,311.03,311.09,14481.0,310.1581,310.5361,309.3525,309.4122,14481.0
2023-11-02 10:05:00,311.2,311.29,309.08,310.24,41088.0,309.5216,309.6111,307.413,308.5668,41088.0
2023-11-02 10:10:00,310.11,310.51,309.82,310.37,20073.0,308.4375,308.8353,308.149,308.6961,20073.0
2023-11-02 10:15:00,310.52,310.75,310.0,310.66,10669.0,308.8453,309.074,308.3281,308.9845,10669.0
2023-11-02 10:20:00,310.58,310.97,310.5,310.59,10364.0,308.9049,309.2928,308.8254,308.9149,10364.0
2023-11-02 10:25:00,310.63,311.92,310.28,311.53,18115.0,308.9547,310.2377,308.6066,309.8498,18115.0
2023-11-02 10:30:00,311.74,311.92,311.3,311.33,9823.0,310.0587,310.2377,309.6211,309.6509,9823.0
2023-11-02 10:35:00,311.34,311.38,311.0,311.1,8310.0,309.6608,309.7006,309.3227,309.4221,8310.0
2023-11-02 10:40:00,311.0,311.63,310.94,311.54,8244.0,309.3227,309.9493,309.263,309.8598,8244.0
2023-11-02 10:45:00,311.6,311.73,311.15,311.5,6598.0,309.9194,310.0487,309.4719,309.82,6598.0
2023-11-02 10:50:00,311.67,312.0,310.99,311.13,6963.0,309.9891,310.3173,309.3127,309.452,6963.0
2023-11-02 10:55:00,311.05,311.08,309.87,310.11,10372.0,309.3724,309.4022,308.1988,308.4375,10372.0
2023-11-02 11:00:00,310.14,310.14,308.51,309.28,16026.0,308.4673,308.4673,306.8461,307.6119,16026.0
2023-11-02 11:05:00,309.35,309.48,308.6,308.67,9096.0,307.6816,307.8109,306.9356,307.0052,9096.0
2023-11-02 11:10:00,308.73,309.4,308.54,309.16,9974.0,307.0649,307.7313,306.8759,307.4926,9974.0
2023-11-02 11:15:00,308.97,309.71,308.74,309.71,16215.0,307.3036,308.0396,307.0749,308.0396,16215.0
2023-11-02 11:20:00,309.77,310.5,309.72,310.5,6674.0,308.0993,308.8254,308.0496,308.8254,6674.0
2023-11-02 11:25:00,310.44,310.47,310.26,310.42,3349.0,308.7657,308.7955,308.5867,308.7458,3349.0
2023-11-02 11:30:00,310.5,310.76,310.1,310.18,3241.0,308.8254,309.084,308.4275,308.5071,3241.0
2023-11-02 11:35:00,310.25,311.15,310.1,310.57,7962.0,308.5767,309.4719,308.4275,308.895,7962.0
2023-11-02 11:40:00,310.51,310.62,310.46,310.62,900.0,308.8353,308.9447,308.7856,308.9447,900.0
2023-11-02 11:45:00,310.31,310.39,309.93,309.93,2100.0,308.6364,308.716,308.2584,308.2584,2100.0
2023-11-02 11:50:00,309.96,309.97,308.79,308.95,4987.0,308.2883,308.2982,307.1246,307.2837,4987.0
2023-11-02 11:55:00,309.21,309.56,309.12,309.36,1450.0,307.5423,307.8904,307.4528,307.6915,1450.0
2023-11-02 12:00:00,309.52,309.52,309.0,309.0,3100.0,307.8507,307.8507,307.3335,307.3335,3100.0
2023-11-02 12:05:00,309.08,309.24,308.55,309.09,5254.0,307.413,307.5722,306.8859,307.423,5254.0
2023-11-02 12:10:00,309.0,309.54,308.96,309.5,2415.0,307.3335,307.8705,307.2937,307.8308,2415.0
2023-11-02 12:15:00,309.5,309.6,309.12,309.55,2758.0,307.8308,307.9302,307.4528,307.8805,2758.0
2023-11-02 12:20:00,309.67,309.86,309.36,309.54,4620.0,307.9998,308.1888,307.6915,307.8705,4620.0
2023-11-02 12:25:00,309.25,309.67,309.08,309.19,3806.0,307.5821,307.9998,307.413,307.5224,3806.0
2023-11-02 12:30:00,309.21,309.5,308.93,309.5,3559.0,307.5423,307.8308,307.2638,307.8308,3559.0
2023-11-02 12:35:00,309.45,310.04,309.45,309.97,1705.0,307.781,308.3678,307.781,308.2982,1705.0
2023-11-02 12:40:00,309.84,310.28,309.59,309.59,3358.0,308.1689,308.6066,307.9203,307.9203,3358.0
2023-11-02 12:45:00,309.48,309.54,309.1,309.32,6539.0,307.8109,307.8705,307.4329,307.6517,6539.0
2023-11-02 12:50:00,309.06,309.39,308.8,309.39,6164.0,307.3931,307.7214,307.1345,307.7214,6164.0
2023-11-02 12:55:00,309.37,309.45,308.71,308.71,3068.0,307.7015,307.781,307.045,307.045,3068.0
2023-11-02 13:00:00,308.63,309.08,308.36,309.04,5661.0,306.9655,307.413,306.6969,307.3732,5661.0
2023-11-02 13:05:00,309.17,309.3,309.05,309.18,2925.0,307.5025,307.6318,307.3832,307.5125,2925.0
2023-11-02 13:10:00,309.36,309.51,309.36,309.44,5009.0,307.6915,307.8407,307.6915,307.7711,5009.0
2023-11-02 13:15:00,309.48,309.54,309.28,309.28,4807.0,307.8109,307.8705,307.6119,307.6119,4807.0
2023-11-02 13:20:00,309.47,309.47,309.0,309.0,1172.0,307.8009,307.8009,307.3335,307.3335,1172.0
2023-11-02 13:25:00,309.0,309.0,308.66,308.89,5637.0,307.3335,307.3335,306.9953,307.224,5637.0
2023-11-02 13:30:00,309.15,309.43,309.03,309.28,6198.0,307.4826,307.7611,307.3633,307.6119,6198.0
2023-11-02 13:35:00,309.24,309.24,308.92,309.11,2288.0,307.5722,307.5722,307.2539,307.4429,2288.0
2023-11-02 13:40:00,309.03,309.1,308.76,309.09,6106.0,307.3633,307.4329,307.0948,307.423,6106.0
2023-11-02 13:45:00,309.07,309.09,309.02,309.09,600.0,307.4031,307.423,307.3533,307.423,600.0
2023-11-02 13:50:00,309.05,309.96,309.05,309.95,4392.0,307.3832,308.2883,307.3832,308.2783,4392.0
2023-11-02 13:55:00,309.92,310.13,309.5,309.57,4870.0,308.2485,308.4574,307.8308,307.9004,4870.0
2023-11-02 14:00:00,309.51,309.51,308.94,309.18,6458.0,307.8407,307.8407,307.2738,307.5125,6458.0
2023-11-02 14:05:00,309.12,309.12,308.74,308.9,6261.0,307.4528,307.4528,307.0749,307.234,6261.0
2023-11-02 14:10:00,308.96,309.03,308.6,309.03,3801.0,307.2937,307.3633,306.9356,307.3633,3801.0
2023-11-02 14:15:00,309.0,309.08,308.68,309.0,2737.0,307.3335,307.413,307.0152,307.3335,2737.0
2023-11-02 14:20:00,308.86,309.05,308.86,309.03,1700.0,307.1942,307.3832,307.1942,307.3633,1700.0
2023-11-02 14:25:00,309.0,309.02,308.8,308.97,3243.0,307.3335,307.3533,307.1345,307.3036,3243.0
2023-11-02 14:30:00,308.94,308.96,308.8,308.9,2939.0,307.2738,307.2937,307.1345,307.234,2939.0
2023-11-02 14:35:00,308.93,309.0,308.89,308.89,3402.0,307.2638,307.3335,307.224,307.224,3402.0
2023-11-02 14:40:00,308.94,309.62,308.94,309.27,4052.0,307.2738,307.9501,307.2738,307.602,4052.0
2023-11-02 14:45:00,309.29,309.29,309.01,309.1,2850.0,307.6219,307.6219,307.3434,307.4329,2850.0
2023-11-02 14:50:00,309.11,309.34,309.11,309.3,3297.0,307.4429,307.6716,307.4429,307.6318,3297.0
2023-11-02 14:55:00,309.4,309.57,309.25,309.5,3297.0,307.7313,307.9004,307.5821,307.8308,3297.0
2023-11-02 15:00:00,309.41,309.44,309.19,309.44,3403.0,307.7412,307.7711,307.5224,307.7711,3403.0
2023-11-02 15:05:00,309.43,309.93,309.43,309.91,3552.0,307.7611,308.2584,307.7611,308.2385,3552.0
2023-11-02 15:10:00,309.89,310.06,309.78,309.81,6574.0,308.2187,308.3877,308.1092,308.1391,6574.0
2023-11-02 15:15:00,309.9,310.0,309.82,310.0,3810.0,308.2286,308.3281,308.149,308.3281,3810.0
2023-11-02 15:20:00,309.96,310.05,309.71,309.96,4139.0,308.2883,308.3778,308.0396,308.2883,4139.0
2023-11-02 15:25:00,310.03,310.28,310.03,310.23,6672.0,308.3579,308.6066,308.3579,308.5568,6672.0
2023-11-02 15:30:00,310.16,310.24,309.76,309.76,5047.0,308.4872,308.5668,308.0894,308.0894,5047.0
2023-11-02 15:35:00,309.84,310.08,309.82,310.06,3671.0,308.1689,308.4076,308.149,308.3877,3671.0
2023-11-02 15:40:00,310.36,310.36,309.96,310.2,4349.0,308.6861,308.6861,308.2883,308.527,4349.0
2023-11-02 15:45:00,310.2,310.43,310.12,310.43,5652.0,308.527,308.7557,308.4474,308.7557,5652.0
2023-11-02 15:50:00,310.31,311.22,309.99,311.22,13619.0,308.6364,309.5415,308.3181,309.5415,13619.0
2023-11-02 15:55:00,311.22,311.22,310.56,310.93,19581.0,309.5415,309.5415,308.885,309.253,19581.0
2023-11-03 09:30:00,312.77,313.8,312.1,313.44,31396.0,311.0831,312.1076,310.4167,311.7495,31396.0
2023-11-03 09:35:00,313.5,314.35,312.0,312.0,16481.0,311.8092,312.6546,310.3173,310.3173,16481.0
2023-11-03 09:40:00,312.12,314.2,312.12,314.1,11702.0,310.4366,312.5054,310.4366,312.406,11702.0
2023-11-03 09:45:00,313.76,315.05,313.75,314.35,14738.0,312.0678,313.3508,312.0578,312.6546,14738.0
2023-11-03 09:50:00,314.16,315.08,314.06,314.56,5576.0,312.4656,313.3807,312.3662,312.8635,5576.0
2023-11-03 09:55:00,314.76,315.15,314.44,314.62,11470.0,313.0624,313.4503,312.7441,312.9231,11470.0
2023-11-03 10:00:00,314.68,315.27,313.33,313.35,13285.0,312.9828,313.5696,311.6401,311.66,13285.0
2023-11-03 10:05:00,313.42,313.55,312.26,312.4,16833.0,311.7296,311.8589,310.5759,310.7151,16833.0
2023-11-03 10:10:00,312.61,313.42,312.61,312.73,6815.0,310.924,311.7296,310.924,311.0433,6815.0
2023-11-03 10:15:00,312.78,313.51,312.26,313.08,11043.0,311.0931,311.8191,310.5759,311.3915,11043.0
2023-11-03 10:20:00,313.1,313.2,312.05,312.54,13820.0,311.4113,311.5108,310.367,310.8544,13820.0
2023-11-03 10:25:00,312.36,312.59,311.44,311.68,6431.0,310.6753,310.9041,309.7603,309.999,6431.0
2023-11-03 10:30:00,312.39,312.55,311.73,311.74,1700.0,310.7052,310.8643,310.0487,310.0587,1700.0
2023-11-03 10:35:00,311.77,312.31,311.23,312.05,5357.0,310.0885,310.6256,309.5514,310.367,5357.0
2023-11-03 10:40:00,311.86,312.33,311.44,311.48,5396.0,310.178,310.6455,309.7603,309.8001,5396.0
2023-11-03 10:45:00,311.7,312.42,311.56,312.26,10322.0,310.0189,310.735,309.8796,310.5759,10322.0
2023-11-03 10:50:00,312.37,312.37,311.54,311.55,3050.0,310.6853,310.6853,309.8598,309.8697,3050.0
2023-11-03 10:55:00,311.75,312.7,311.75,312.49,14439.0,310.0686,311.0135,310.0686,310.8046,14439.0
2023-11-03 11:00:00,312.65,312.77,311.91,312.11,7370.0,310.9638,311.0831,310.2278,310.4267,7370.0
2023-11-03 11:05:00,311.86,312.3,311.4,311.44,4813.0,310.178,310.6157,309.7205,309.7603,4813.0
2023-11-03 11:10:00,311.41,311.96,311.05,311.83,7077.0,309.7305,310.2775,309.3724,310.1482,7077.0
2023-11-03 11:15:00,311.76,312.45,311.75,312.33,5967.0,310.0786,310.7648,310.0686,310.6455,5967.0
2023-11-03 11:20:00,312.5,312.5,312.2,312.27,1900.0,310.8146,310.8146,310.5162,310.5858,1900.0
2023-11-03 11:25:00,312.49,312.65,312.4,312.4,4796.0,310.8046,310.9638,310.7151,310.7151,4796.0
2023-11-03 11:30:00,312.37,313.04,312.34,313.04,4065.0,310.6853,311.3517,310.6554,311.3517,4065.0
2023-11-03 11:35:00,313.06,313.38,313.01,313.17,6600.0,311.3716,311.6898,311.3218,311.481,6600.0
2023-11-03 11:40:00,313.03,313.25,312.77,313.21,6719.0,311.3417,311.5605,311.0831,311.5208,6719.0
2023-11-03 11:45:00,313.1,313.27,313.09,313.27,2185.0,311.4113,311.5804,311.4014,311.5804,2185.0
2023-11-03 11:50:00,313.16,313.27,312.29,312.31,4279.0,311.471,311.5804,310.6057,310.6256,4279.0
2023-11-03 11:55:00,312.18,312.66,312.16,312.34,2925.0,310.4963,310.9737,310.4764,310.6554,2925.0
2023-11-03 12:00:00,312.38,312.45,311.99,312.1,5637.0,310.6952,310.7648,310.3073,310.4167,5637.0
2023-11-03 12:05:00,312.2,312.32,312.05,312.26,2900.0,310.5162,310.6356,310.367,310.5759,2900.0
2023-11-03 12:10:00,312.23,312.25,311.94,312.17,3903.0,310.546,310.5659,310.2576,310.4864,3903.0
2023-11-03 12:15:00,312.3,312.69,312.3,312.33,3816.0,310.6157,311.0036,310.6157,310.6455,3816.0
2023-11-03 12:20:00,312.71,312.82,312.14,312.74,2745.0,311.0234,311.1329,310.4565,311.0533,2745.0
2023-11-03 12:25:00,312.79,313.24,312.73,313.04,5841.0,311.103,311.5506,311.0433,311.3517,5841.0
2023-11-03 12:30:00,312.9,313.22,312.85,313.13,9900.0,311.2124,311.5307,311.1627,311.4412,9900.0
2023-11-03 12:35:00,312.96,313.19,312.9,312.98,1200.0,311.2721,311.5009,311.2124,311.292,1200.0
2023-11-03 12:40:00,313.16,313.25,312.99,313.1,9200.0,311.471,311.5605,311.3019,311.4113,9200.0
2023-11-03 12:45:00,313.12,313.56,313.05,313.45,8793.0,311.4312,311.8689,311.3616,311.7595,8793.0
2023-11-03 12:50:00,313.57,313.82,313.49,313.57,11146.0,311.8788,312.1275,311.7992,311.8788,11146.0
2023-11-03 12:55:00,313.58,313.63,313.44,313.49,3490.0,311.8888,311.9385,311.7495,311.7992,3490.0
2023-11-03 13:00:00,313.5,313.52,313.27,313.47,8000.0,311.8092,311.8291,311.5804,311.7793,8000.0
2023-11-03 13:05:00,313.47,313.71,312.9,313.25,4611.0,311.7793,312.0181,311.2124,311.5605,4611.0
2023-11-03 13:10:00,313.24,313.24,312.9,313.13,2200.0,311.5506,311.5506,311.2124,311.4412,2200.0
2023-11-03 13:15:00,313.15,313.46,313.04,313.14,3000.0,311.4611,311.7694,311.3517,311.4511,3000.0
2023-11-03 13:20:00,312.94,313.08,312.82,312.9,1900.0,311.2522,311.3915,311.1329,311.2124,1900.0
2023-11-03 13:25:00,312.85,313.05,312.75,313.05,1898.0,311.1627,311.3616,311.0632,311.3616,1898.0
2023-11-03 13:30:00,313.27,313.66,313.27,313.53,1696.0,311.5804,311.9683,311.5804,311.839,1696.0
2023-11-03 13:35:00,313.43,313.58,313.42,313.56,600.0,311.7396,311.8888,311.7296,311.8689,600.0
2023-11-03 13:40:00,313.57,313.57,313.16,313.29,2115.0,311.8788,311.8788,311.471,311.6003,2115.0
2023-11-03 13:45:00,313.45,313.95,313.42,313.89,3273.0,311.7595,312.2568,311.7296,312.1971,3273.0
2023-11-03 13:50:00,313.86,314.17,313.7,314.17,10813.0,312.1672,312.4756,312.0081,312.4756,10813.0
2023-11-03 13:55:00,314.18,314.56,314.1,314.42,8001.0,312.4855,312.8635,312.406,312.7242,8001.0
2023-11-03 14:00:00,314.22,314.53,314.06,314.46,3273.0,312.5253,312.8336,312.3662,312.764,3273.0
2023-11-03 14:05:00,314.58,314.85,314.39,314.78,2000.0,312.8834,313.1519,312.6944,313.0823,2000.0
2023-11-03 14:10:00,314.79,315.0,314.72,314.74,8813.0,313.0922,313.3011,313.0226,313.0425,8813.0
2023-11-03 14:15:00,314.84,315.11,314.84,314.92,2000.0,313.142,313.4105,313.142,313.2215,2000.0
2023-11-03 14:20:00,315.07,315.09,314.55,314.8,2205.0,313.3707,313.3906,312.8535,313.1022,2205.0
2023-11-03 14:25:00,314.74,315.37,314.74,315.37,12185.0,313.0425,313.6691,313.0425,313.6691,12185.0
2023-11-03 14:30:00,315.4,315.4,315.01,315.27,3000.0,313.6989,313.6989,313.311,313.5696,3000.0
2023-11-03 14:35:00,315.22,315.47,315.0,315.32,5313.0,313.5199,313.7686,313.3011,313.6194,5313.0
2023-11-03 14:40:00,315.37,315.49,315.11,315.11,4652.0,313.6691,313.7885,313.4105,313.4105,4652.0
2023-11-03 14:45:00,315.14,315.47,315.12,315.38,3109.0,313.4403,313.7686,313.4204,313.679,3109.0
2023-11-03 14:50:00,315.37,315.5,315.23,315.45,2501.0,313.6691,313.7984,313.5299,313.7487,2501.0
2023-11-03 14:55:00,315.48,315.52,315.25,315.37,4167.0,313.7785,313.8183,313.5497,313.6691,4167.0
2023-11-03 15:00:00,315.15,315.36,315.15,315.34,5126.0,313.4503,313.6592,313.4503,313.6393,5126.0
2023-11-03 15:05:00,315.34,315.45,315.14,315.14,16853.0,313.6393,313.7487,313.4403,313.4403,16853.0
2023-11-03 15:10:00,315.25,315.27,314.85,315.0,7182.0,313.5497,313.5696,313.1519,313.3011,7182.0
2023-11-03 15:15:00,314.99,314.99,314.6,314.7,17073.0,313.2912,313.2912,312.9033,313.0027,17073.0
2023-11-03 15:20:00,314.72,315.09,314.59,315.02,4667.0,313.0226,313.3906,312.8933,313.321,4667.0
2023-11-03 15:25:00,315.0,315.14,314.8,314.92,9327.0,313.3011,313.4403,313.1022,313.2215,9327.0
2023-11-03 15:30:00,314.95,314.95,314.48,314.57,9651.0,313.2514,313.2514,312.7839,312.8734,9651.0
2023-11-03 15:35:00,314.54,315.05,314.54,314.99,4459.0,312.8436,313.3508,312.8436,313.2912,4459.0
2023-11-03 15:40:00,315.01,315.01,314.37,314.42,12555.0,313.311,313.311,312.6745,312.7242,12555.0
2023-11-03 15:45:00,314.39,314.65,314.26,314.44,10671.0,312.6944,312.953,312.5651,312.7441,10671.0
2023-11-03 15:50:00,314.44,314.76,314.4,314.67,17394.0,312.7441,313.0624,312.7043,312.9729,17394.0
2023-11-03 15:55:00,314.61,314.77,314.18,314.67,12317.0,312.9132,313.0723,312.4855,312.9729,12317.0
2023-11-06 09:30:00,315.96,316.81,315.0,315.01,23673.0,314.2559,315.1013,313.3011,313.311,23673.0
2023-11-06 09:35:00,314.99,316.65,314.98,316.65,5976.0,313.2912,314.9422,313.2812,314.9422,5976.0
2023-11-06 09:40:00,316.72,316.97,315.78,316.3,6662.0,315.0118,315.2605,314.0769,314.5941,6662.0
2023-11-06 09:45:00,316.16,317.14,315.42,315.91,11331.0,314.4548,315.4296,313.7188,314.2062,11331.0
2023-11-06 09:50:00,315.96,316.52,315.33,315.67,8241.0,314.2559,314.8129,313.6293,313.9675,8241.0
2023-11-06 09:55:00,315.55,317.1,315.55,316.79,8835.0,313.8481,315.3898,313.8481,315.0814,8835.0
2023-11-06 10:00:00,316.85,316.86,315.59,315.84,5255.0,315.1411,315.1511,313.8879,314.1366,5255.0
2023-11-06 10:05:00,315.97,316.71,315.85,316.59,8408.0,314.2659,315.0019,314.1465,314.8825,8408.0
2023-11-06 10:10:00,316.59,316.59,315.81,315.82,3514.0,314.8825,314.8825,314.1067,314.1167,3514.0
2023-11-06 10:15:00,315.85,316.76,315.85,316.68,5036.0,314.1465,315.0516,314.1465,314.972,5036.0
2023-11-06 10:20:00,316.75,317.73,316.75,317.19,7697.0,315.0417,316.0164,315.0417,315.4793,7697.0
2023-11-06 10:25:00,317.17,317.4,317.11,317.26,4113.0,315.4594,315.6882,315.3997,315.5489,4113.0
2023-11-06 10:30:00,317.52,318.25,317.5,317.65,8291.0,315.8075,316.5336,315.7876,315.9368,8291.0
2023-11-06 10:35:00,317.55,317.73,317.39,317.73,2413.0,315.8373,316.0164,315.6782,316.0164,2413.0
2023-11-06 10:40:00,317.79,317.95,317.66,317.88,3214.0,316.076,316.2352,315.9468,316.1656,3214.0
2023-11-06 10:45:00,317.84,317.84,317.11,317.28,3600.0,316.1258,316.1258,315.3997,315.5688,3600.0
2023-11-06 10:50:00,317.35,317.63,317.26,317.26,3758.0,315.6384,315.9169,315.5489,315.5489,3758.0
2023-11-06 10:55:00,317.18,317.18,316.77,316.92,2800.0,315.4693,315.4693,315.0616,315.2107,2800.0
2023-11-06 11:00:00,317.05,317.35,316.97,317.35,740.0,315.34,315.6384,315.2605,315.6384,740.0
2023-11-06 11:05:00,317.41,317.68,317.25,317.68,1938.0,315.6981,315.9666,315.539,315.9666,1938.0
2023-11-06 11:10:00,317.67,317.8,317.29,317.48,3471.0,315.9567,316.086,315.5787,315.7677,3471.0
2023-11-06 11:15:00,317.51,317.51,317.02,317.17,6784.0,315.7976,315.7976,315.3102,315.4594,6784.0
2023-11-06 11:20:00,317.2,317.29,316.71,316.73,12771.0,315.4892,315.5787,315.0019,315.0218,12771.0
2023-11-06 11:25:00,316.67,317.18,316.67,316.77,2005.0,314.9621,315.4693,314.9621,315.0616,2005.0
2023-11-06 11:30:00,316.76,316.96,316.47,316.92,5112.0,315.0516,315.2505,314.7632,315.2107,5112.0
2023-11-06 11:35:00,317.06,317.27,316.89,316.89,2105.0,315.35,315.5589,315.1809,315.1809,2105.0
2023-11-06 11:40:00,316.79,316.8,316.71,316.71,400.0,315.0814,315.0914,315.0019,315.0019,400.0
2023-11-06 11:45:00,316.59,316.59,315.91,316.03,1600.0,314.8825,314.8825,314.2062,314.3255,1600.0
2023-11-06 11:50:00,316.08,316.84,316.07,316.73,1600.0,314.3753,315.1312,314.3653,315.0218,1600.0
2023-11-06 11:55:00,316.56,317.02,316.56,316.87,2696.0,314.8527,315.3102,314.8527,315.161,2696.0
2023-11-06 12:00:00,316.84,316.84,316.5,316.78,1512.0,315.1312,315.1312,314.793,315.0715,1512.0
2023-11-06 12:05:00,316.48,316.94,316.34,316.91,8102.0,314.7731,315.2306,314.6339,315.2008,8102.0
2023-11-06 12:10:00,317.0,317.11,316.55,316.55,4480.0,315.2903,315.3997,314.8427,314.8427,4480.0
2023-11-06 12:15:00,316.55,316.68,316.01,316.01,3200.0,314.8427,314.972,314.3056,314.3056,3200.0
2023-11-06 12:20:00,316.02,316.22,315.78,315.9,1781.0,314.3156,314.5145,314.0769,314.1962,1781.0
2023-11-06 12:25:00,315.81,316.37,315.81,316.23,1408.0,314.1067,314.6637,314.1067,314.5245,1408.0
2023-11-06 12:30:00,316.17,316.39,316.12,316.16,3410.0,314.4648,314.6836,314.4151,314.4548,3410.0
2023-11-06 12:35:00,316.18,316.18,315.88,315.88,1053.0,314.4747,314.4747,314.1764,314.1764,1053.0
2023-11-06 12:40:00,315.99,316.0,315.75,315.77,1100.0,314.2858,314.2957,314.0471,314.0669,1100.0
2023-11-06 12:45:00,315.8,316.0,315.63,315.82,2867.0,314.0968,314.2957,313.9277,314.1167,2867.0
2023-11-06 12:50:00,315.9,316.02,315.46,316.02,5021.0,314.1962,314.3156,313.7586,314.3156,5021.0
2023-11-06 12:55:00,316.14,316.36,316.14,316.31,800.0,314.4349,314.6538,314.4349,314.604,800.0
2023-11-06 13:00:00,316.26,316.26,316.01,316.14,1809.0,314.5543,314.5543,314.3056,314.4349,1809.0
2023-11-06 13:05:00,316.2,316.2,315.84,315.85,1200.0,314.4946,314.4946,314.1366,314.1465,1200.0
2023-11-06 13:10:00,315.89,316.02,315.7,315.7,1300.0,314.1863,314.3156,313.9973,313.9973,1300.0
2023-11-06 13:15:00,315.8,315.81,315.12,315.18,4022.0,314.0968,314.1067,313.4204,313.4801,4022.0
2023-11-06 13:20:00,315.04,315.04,314.48,314.89,6539.0,313.3409,313.3409,312.7839,313.1917,6539.0
2023-11-06 13:25:00,314.86,315.3,314.68,315.16,2807.0,313.1619,313.5995,312.9828,313.4602,2807.0
2023-11-06 13:30:00,315.14,315.45,315.11,315.45,2698.0,313.4403,313.7487,313.4105,313.7487,2698.0
2023-11-06 13:35:00,315.57,316.03,315.57,315.89,1677.0,313.868,314.3255,313.868,314.1863,1677.0
2023-11-06 13:40:00,315.89,316.05,315.84,315.97,3029.0,314.1863,314.3454,314.1366,314.2659,3029.0
2023-11-06 13:45:00,316.0,316.03,315.75,315.85,1899.0,314.2957,314.3255,314.0471,314.1465,1899.0
2023-11-06 13:50:00,315.86,316.0,315.77,315.77,900.0,314.1565,314.2957,314.0669,314.0669,900.0
2023-11-06 13:55:00,315.65,315.95,315.65,315.92,1345.0,313.9476,314.246,313.9476,314.2161,1345.0
2023-11-06 14:00:00,315.95,315.97,315.7,315.78,1210.0,314.246,314.2659,313.9973,314.0769,1210.0
2023-11-06 14:05:00,315.84,315.84,315.46,315.46,1923.0,314.1366,314.1366,313.7586,313.7586,1923.0
2023-11-06 14:10:00,315.38,315.54,315.22,315.36,2227.0,313.679,313.8382,313.5199,313.6592,2227.0
2023-11-06 14:15:00,315.5,315.93,315.42,315.93,1339.0,313.7984,314.2261,313.7188,314.2261,1339.0
2023-11-06 14:20:00,315.91,316.0,315.89,315.92,3101.0,314.2062,314.2957,314.1863,314.2161,3101.0
2023-11-06 14:25:00,315.94,316.1,315.77,315.79,2441.0,314.236,314.3952,314.0669,314.0868,2441.0
2023-11-06 14:30:00,315.75,315.9,315.69,315.77,1962.0,314.0471,314.1962,313.9874,314.0669,1962.0
2023-11-06 14:35:00,315.85,315.85,315.66,315.77,1900.0,314.1465,314.1465,313.9575,314.0669,1900.0
2023-11-06 14:40:00,315.66,316.16,315.48,315.86,6800.0,313.9575,314.4548,313.7785,314.1565,6800.0
2023-11-06 14:45:00,315.8,316.06,315.8,315.94,3063.0,314.0968,314.3554,314.0968,314.236,3063.0
2023-11-06 14:50:00,316.21,316.41,316.2,316.41,4900.0,314.5046,314.7035,314.4946,314.7035,4900.0
2023-11-06 14:55:00,316.44,316.44,316.06,316.06,1900.0,314.7333,314.7333,314.3554,314.3554,1900.0
2023-11-06 15:00:00,316.17,316.17,315.74,315.75,2221.0,314.4648,314.4648,314.0371,314.0471,2221.0
2023-11-06 15:05:00,315.6,315.6,315.27,315.35,4311.0,313.8979,313.8979,313.5696,313.6492,4311.0
2023-11-06 15:10:00,315.38,315.62,315.27,315.45,3106.0,313.679,313.9178,313.5696,313.7487,3106.0
2023-11-06 15:15:00,315.45,315.46,315.41,315.46,600.0,313.7487,313.7586,313.7089,313.7586,600.0
2023-11-06 15:20:00,315.37,315.46,315.2,315.44,2600.0,313.6691,313.7586,313.5,313.7387,2600.0
2023-11-06 15:25:00,315.35,315.58,315.29,315.51,3513.0,313.6492,313.878,313.5895,313.8083,3513.0
2023-11-06 15:30:00,315.48,315.59,315.3,315.4,4471.0,313.7785,313.8879,313.5995,313.6989,4471.0
2023-11-06 15:35:00,315.31,315.35,314.65,314.8,7320.0,313.6094,313.6492,312.953,313.1022,7320.0
2023-11-06 15:40:00,314.74,315.33,314.7,315.13,6607.0,313.0425,313.6293,313.0027,313.4304,6607.0
2023-11-06 15:45:00,315.03,315.12,314.62,315.12,8718.0,313.3309,313.4204,312.9231,313.4204,8718.0
2023-11-06 15:50:00,315.18,315.34,314.64,315.18,21617.0,313.4801,313.6393,312.943,313.4801,21617.0
2023-11-06 15:55:00,315.2,315.7,315.06,315.68,18097.0,313.5,313.9973,313.3608,313.9774,18097.0
2023-11-07 09:30:00,316.98,317.74,315.6,315.77,22585.0,315.2704,316.0263,313.8979,314.0669,22585.0
2023-11-07 09:35:00,315.52,316.35,315.3,315.71,15932.0,313.8183,314.6438,313.5995,314.0073,15932.0
2023-11-07 09:40:00,315.76,316.79,315.75,316.42,14822.0,314.057,315.0814,314.0471,314.7134,14822.0
2023-11-07 09:45:00,316.33,316.85,316.0,316.6,7288.0,314.6239,315.1411,314.2957,314.8925,7288.0
2023-11-07 09:50:00,316.5,317.76,316.5,317.71,12227.0,314.793,316.0462,314.793,315.9965,12227.0
2023-11-07 09:55:00,317.86,318.25,317.61,317.67,7679.0,316.1457,316.5336,315.897,315.9567,7679.0
2023-11-07 10:00:00,317.8,318.67,317.76,318.15,8439.0,316.086,316.9513,316.0462,316.4341,8439.0
2023-11-07 10:05:00,318.08,318.08,316.96,317.54,4805.0,316.3645,316.3645,315.2505,315.8274,4805.0
2023-11-07 10:10:00,317.52,318.51,317.52,318.35,8784.0,315.8075,316.7922,315.8075,316.633,8784.0
2023-11-07 10:15:00,318.52,319.43,318.1,319.36,16076.0,316.8021,317.7072,316.3844,317.6376,16076.0
2023-11-07 10:20:00,319.3,319.73,319.1,319.73,6985.0,317.5779,318.0056,317.379,318.0056,6985.0
2023-11-07 10:25:00,319.88,319.95,319.34,319.5,4921.0,318.1548,318.2244,317.6177,317.7768,4921.0
2023-11-07 10:30:00,319.5,319.59,318.88,319.08,8797.0,317.7768,317.8663,317.1602,317.3591,8797.0
2023-11-07 10:35:00,319.11,319.7,319.11,319.29,4766.0,317.3889,317.9757,317.3889,317.568,4766.0
2023-11-07 10:40:00,319.45,320.15,319.26,320.02,33678.0,317.7271,318.4233,317.5381,318.294,33678.0
2023-11-07 10:45:00,319.92,320.37,319.68,320.27,9651.0,318.1946,318.6421,317.9559,318.5427,9651.0
2023-11-07 10:50:00,320.34,320.96,320.17,320.75,10914.0,318.6123,319.229,318.4432,319.0201,10914.0
2023-11-07 10:55:00,320.73,321.0,320.04,320.3,8653.0,319.0002,319.2687,318.3139,318.5725,8653.0
2023-11-07 11:00:00,320.37,320.37,319.55,320.11,5000.0,318.6421,318.6421,317.8266,318.3835,5000.0
2023-11-07 11:05:00,320.0,320.12,319.73,319.82,4100.0,318.2741,318.3935,318.0056,318.0951,4100.0
2023-11-07 11:10:00,319.85,320.41,319.85,320.18,6905.0,318.1249,318.6819,318.1249,318.4532,6905.0
2023-11-07 11:15:00,320.16,320.16,319.72,319.9,6280.0,318.4333,318.4333,317.9956,318.1747,6280.0
2023-11-07 11:20:00,319.85,319.99,319.43,319.51,3324.0,318.1249,318.2642,317.7072,317.7868,3324.0
2023-11-07 11:25:00,319.6,319.77,319.44,319.54,2969.0,317.8763,318.0454,317.7172,317.8166,2969.0
2023-11-07 11:30:00,319.5,320.02,319.37,320.02,4857.0,317.7768,318.294,317.6475,318.294,4857.0
2023-11-07 11:35:00,319.81,320.05,319.69,320.02,1928.0,318.0852,318.3239,317.9658,318.294,1928.0
2023-11-07 11:40:00,319.91,320.17,319.8,319.83,3507.0,318.1846,318.4432,318.0752,318.105,3507.0
2023-11-07 11:45:00,319.75,319.75,318.87,319.11,4159.0,318.0255,318.0255,317.1502,317.3889,4159.0
2023-11-07 11:50:00,319.13,319.41,319.11,319.41,800.0,317.4088,317.6873,317.3889,317.6873,800.0
2023-11-07 11:55:00,319.47,319.86,319.47,319.68,2257.0,317.747,318.1349,317.747,317.9559,2257.0
2023-11-07 12:00:00,319.41,319.41,319.0,319.0,1800.0,317.6873,317.6873,317.2795,317.2795,1800.0
2023-11-07 12:05:00,318.87,319.24,318.87,319.23,2674.0,317.1502,317.5182,317.1502,317.5083,2674.0
2023-11-07 12:10:00,319.08,319.24,319.08,319.24,2368.0,317.3591,317.5182,317.3591,317.5182,2368.0
2023-11-07 12:15:00,319.37,319.37,318.71,319.19,4820.0,317.6475,317.6475,316.9911,317.4685,4820.0
2023-11-07 12:20:00,319.35,319.42,319.19,319.29,1323.0,317.6276,317.6973,317.4685,317.568,1323.0
2023-11-07 12:25:00,319.28,319.34,318.49,318.54,5868.0,317.558,317.6177,316.7723,316.822,5868.0
2023-11-07 12:30:00,318.7,319.14,318.36,318.96,4246.0,316.9811,317.4188,316.643,317.2397,4246.0
2023-11-07 12:35:00,318.92,319.58,318.87,319.56,4542.0,317.2,317.8564,317.1502,317.8365,4542.0
2023-11-07 12:40:00,319.44,319.55,319.39,319.47,3269.0,317.7172,317.8266,317.6674,317.747,3269.0
2023-11-07 12:45:00,319.5,319.84,319.0,319.23,5810.0,317.7768,318.115,317.2795,317.5083,5810.0
2023-11-07 12:50:00,319.17,319.17,318.92,318.92,900.0,317.4486,317.4486,317.2,317.2,900.0
2023-11-07 12:55:00,318.95,319.47,318.82,319.47,2000.0,317.2298,317.747,317.1005,317.747,2000.0
2023-11-07 13:00:00,319.57,320.07,319.4,319.97,4398.0,317.8464,318.3438,317.6774,318.2443,4398.0
2023-11-07 13:05:00,319.98,320.11,319.8,320.1,3679.0,318.2542,318.3835,318.0752,318.3736,3679.0
2023-11-07 13:10:00,320.03,320.21,319.9,320.01,5235.0,318.304,318.483,318.1747,318.2841,5235.0
2023-11-07 13:15:00,320.0,320.3,320.0,320.3,2096.0,318.2741,318.5725,318.2741,318.5725,2096.0
2023-11-07 13:20:00,320.43,320.51,319.9,320.0,4675.0,318.7018,318.7814,318.1747,318.2741,4675.0
2023-11-07 13:25:00,320.26,320.52,320.19,320.26,2475.0,318.5327,318.7913,318.4631,318.5327,2475.0
2023-11-07 13:30:00,320.37,320.43,320.26,320.29,1300.0,318.6421,318.7018,318.5327,318.5626,1300.0
2023-11-07 13:35:00,320.37,320.58,320.35,320.52,2121.0,318.6421,318.851,318.6222,318.7913,2121.0
2023-11-07 13:40:00,320.48,320.54,320.34,320.34,1382.0,318.7515,318.8112,318.6123,318.6123,1382.0
2023-11-07 13:45:00,320.37,320.54,320.24,320.45,3571.0,318.6421,318.8112,318.5128,318.7217,3571.0
2023-11-07 13:50:00,320.47,320.5,320.19,320.21,3667.0,318.7416,318.7714,318.4631,318.483,3667.0
2023-11-07 13:55:00,320.13,320.3,319.98,320.17,12330.0,318.4034,318.5725,318.2542,318.4432,12330.0
2023-11-07 14:00:00,320.23,320.71,320.22,320.61,6584.0,318.5029,318.9803,318.4929,318.8808,6584.0
2023-11-07 14:05:00,320.6,320.6,320.18,320.2,1500.0,318.8709,318.8709,318.4532,318.4731,1500.0
2023-11-07 14:10:00,320.37,320.45,320.06,320.08,4133.0,318.6421,318.7217,318.3338,318.3537,4133.0
2023-11-07 14:15:00,320.21,320.28,319.94,320.13,2074.0,318.483,318.5526,318.2145,318.4034,2074.0
2023-11-07 14:20:00,320.16,320.25,320.09,320.25,2604.0,318.4333,318.5228,318.3636,318.5228,2604.0
2023-11-07 14:25:00,320.05,320.26,320.02,320.12,3856.0,318.3239,318.5327,318.294,318.3935,3856.0
2023-11-07 14:30:00,320.14,320.27,320.02,320.22,2400.0,318.4134,318.5427,318.294,318.4929,2400.0
2023-11-07 14:35:00,320.17,320.27,319.91,319.91,4641.0,318.4432,318.5427,318.1846,318.1846,4641.0
2023-11-07 14:40:00,319.92,319.95,319.47,319.61,2963.0,318.1946,318.2244,317.747,317.8862,2963.0
2023-11-07 14:45:00,319.53,319.89,319.52,319.6,3032.0,317.8067,318.1647,317.7967,317.8763,3032.0
2023-11-07 14:50:00,319.75,319.75,319.5,319.6,3148.0,318.0255,318.0255,317.7768,317.8763,3148.0
2023-11-07 14:55:00,319.64,319.79,319.47,319.79,3962.0,317.9161,318.0653,317.747,318.0653,3962.0
2023-11-07 15:00:00,319.73,319.81,318.98,318.99,5599.0,318.0056,318.0852,317.2596,317.2696,5599.0
2023-11-07 15:05:00,319.0,319.68,318.87,319.65,5400.0,317.2795,317.9559,317.1502,317.926,5400.0
2023-11-07 15:10:00,319.78,319.91,319.6,319.86,4509.0,318.0553,318.1846,317.8763,318.1349,4509.0
2023-11-07 15:15:00,319.83,319.85,319.46,319.47,7300.0,318.105,318.1249,317.737,317.747,7300.0
2023-11-07 15:20:00,319.49,319.58,319.12,319.58,5100.0,317.7669,317.8564,317.3989,317.8564,5100.0
2023-11-07 15:25:00,319.49,319.53,319.28,319.29,3800.0,317.7669,317.8067,317.558,317.568,3800.0
2023-11-07 15:30:00,319.26,319.39,319.26,319.27,3406.0,317.5381,317.6674,317.5381,317.5481,3406.0
2023-11-07 15:35:00,319.2,319.36,319.1,319.34,3600.0,317.4784,317.6376,317.379,317.6177,3600.0
2023-11-07 15:40:00,319.35,319.44,319.08,319.19,6620.0,317.6276,317.7172,317.3591,317.4685,6620.0
2023-11-07 15:45:00,319.17,319.52,319.15,319.45,8996.0,317.4486,317.7967,317.4287,317.7271,8996.0
2023-11-07 15:50:00,319.41,319.41,318.15,318.46,18795.0,317.6873,317.6873,316.4341,316.7424,18795.0
2023-11-07 15:55:00,318.41,319.0,318.0,318.9,19654.0,316.6927,317.2795,316.2849,317.1801,19654.0
2023-11-08 09:30:00,318.2,319.55,318.02,319.53,11298.0,316.4838,317.8266,316.3048,317.8067,11298.0
2023-11-08 09:35:00,319.66,319.84,318.5,319.06,10722.0,317.936,318.115,316.7822,317.3392,10722.0
2023-11-08 09:40:00,318.91,318.91,317.88,318.21,15360.0,317.19,317.19,316.1656,316.4938,15360.0
2023-11-08 09:45:00,318.14,318.7,317.97,318.25,8499.0,316.4242,316.9811,316.2551,316.5336,8499.0
2023-11-08 09:50:00,318.06,318.78,318.0,318.31,7801.0,316.3446,317.0607,316.2849,316.5932,7801.0
2023-11-08 09:55:00,318.25,318.25,316.68,316.7,8160.0,316.5336,316.5336,314.972,314.9919,8160.0
2023-11-08 10:00:00,316.87,317.27,316.06,316.16,11654.0,315.161,315.5589,314.3554,314.4548,11654.0
2023-11-08 10:05:00,316.0,317.25,315.86,317.14,10801.0,314.2957,315.539,314.1565,315.4296,10801.0
2023-11-08 10:10:00,317.32,317.37,315.98,316.02,5726.0,315.6086,315.6583,314.2758,314.3156,5726.0
2023-11-08 10:15:00,315.89,315.96,315.35,315.76,6496.0,314.1863,314.2559,313.6492,314.057,6496.0
2023-11-08 10:20:00,315.84,315.91,314.91,315.65,8285.0,314.1366,314.2062,313.2116,313.9476,8285.0
2023-11-08 10:25:00,315.69,315.76,315.25,315.4,5821.0,313.9874,314.057,313.5497,313.6989,5821.0
2023-11-08 10:30:00,315.37,315.91,315.36,315.49,4473.0,313.6691,314.2062,313.6592,313.7885,4473.0
2023-11-08 10:35:00,315.29,316.07,315.19,315.62,5137.0,313.5895,314.3653,313.4901,313.9178,5137.0
2023-11-08 10:40:00,315.58,315.85,315.06,315.65,6653.0,313.878,314.1465,313.3608,313.9476,6653.0
2023-11-08 10:45:00,315.58,316.12,315.51,316.02,3666.0,313.878,314.4151,313.8083,314.3156,3666.0
2023-11-08 10:50:00,316.13,316.2,315.7,315.7,4864.0,314.425,314.4946,313.9973,313.9973,4864.0
2023-11-08 10:55:00,315.85,315.97,315.33,315.85,5439.0,314.1465,314.2659,313.6293,314.1465,5439.0
2023-11-08 11:00:00,315.88,316.5,315.88,316.5,1693.0,314.1764,314.793,314.1764,314.793,1693.0
2023-11-08 11:05:00,316.34,316.34,315.94,316.2,1051.0,314.6339,314.6339,314.236,314.4946,1051.0
2023-11-08 11:10:00,316.05,316.81,316.05,316.54,8902.0,314.3454,315.1013,314.3454,314.8328,8902.0
2023-11-08 11:15:00,316.8,317.0,316.52,316.57,5897.0,315.0914,315.2903,314.8129,314.8626,5897.0
2023-11-08 11:20:00,316.63,316.66,315.85,315.85,2500.0,314.9223,314.9521,314.1465,314.1465,2500.0
2023-11-08 11:25:00,316.25,317.0,316.23,317.0,1100.0,314.5444,315.2903,314.5245,315.2903,1100.0
2023-11-08 11:30:00,316.94,317.17,316.78,316.78,5238.0,315.2306,315.4594,315.0715,315.0715,5238.0
2023-11-08 11:35:00,317.02,317.57,317.02,317.29,2705.0,315.3102,315.8572,315.3102,315.5787,2705.0
2023-11-08 11:40:00,317.16,317.27,316.96,317.24,9462.0,315.4494,315.5589,315.2505,315.529,9462.0
2023-11-08 11:45:00,317.4,317.42,316.75,316.94,3763.0,315.6882,315.708,315.0417,315.2306,3763.0
2023-11-08 11:50:00,316.98,317.21,316.78,317.21,2193.0,315.2704,315.4992,315.0715,315.4992,2193.0
2023-11-08 11:55:00,317.2,317.2,316.75,316.75,2068.0,315.4892,315.4892,315.0417,315.0417,2068.0
2023-11-08 12:00:00,316.67,316.93,316.57,316.85,5543.0,314.9621,315.2207,314.8626,315.1411,5543.0
2023-11-08 12:05:00,316.46,316.46,316.02,316.24,2120.0,314.7532,314.7532,314.3156,314.5344,2120.0
2023-11-08 12:10:00,316.62,316.75,316.62,316.66,911.0,314.9124,315.0417,314.9124,314.9521,911.0
2023-11-08 12:15:00,316.58,316.87,316.58,316.79,1420.0,314.8726,315.161,314.8726,315.0814,1420.0
2023-11-08 12:20:00,316.71,316.85,316.69,316.78,1120.0,315.0019,315.1411,314.982,315.0715,1120.0
2023-11-08 12:25:00,316.77,316.82,316.59,316.64,1505.0,315.0616,315.1113,314.8825,314.9323,1505.0
2023-11-08 12:30:00,316.68,316.77,316.56,316.76,2226.0,314.972,315.0616,314.8527,315.0516,2226.0
2023-11-08 12:35:00,316.75,316.99,316.61,316.98,4210.0,315.0417,315.2804,314.9024,315.2704,4210.0
2023-11-08 12:40:00,317.18,317.31,317.13,317.31,2100.0,315.4693,315.5986,315.4196,315.5986,2100.0
2023-11-08 12:45:00,317.28,317.46,317.22,317.46,1500.0,315.5688,315.7478,315.5091,315.7478,1500.0
2023-11-08 12:50:00,317.54,317.59,317.45,317.56,1734.0,315.8274,315.8771,315.7379,315.8473,1734.0
2023-11-08 12:55:00,317.45,317.54,317.32,317.46,1516.0,315.7379,315.8274,315.6086,315.7478,1516.0
2023-11-08 13:00:00,317.35,317.81,317.21,317.6,5267.0,315.6384,316.0959,315.4992,315.8871,5267.0
2023-11-08 13:05:00,317.85,318.4,317.85,318.32,2832.0,316.1357,316.6828,316.1357,316.6032,2832.0
2023-11-08 13:10:00,318.29,318.42,318.12,318.3,1500.0,316.5734,316.7027,316.4043,316.5833,1500.0
2023-11-08 13:15:00,318.38,318.46,318.28,318.3,845.0,316.6629,316.7424,316.5634,316.5833,845.0
2023-11-08 13:20:00,318.11,318.96,318.05,318.96,1600.0,316.3943,317.2397,316.3346,317.2397,1600.0
2023-11-08 13:25:00,319.0,319.0,318.91,318.91,4522.0,317.2795,317.2795,317.19,317.19,4522.0
2023-11-08 13:30:00,318.95,319.02,318.92,318.96,1775.0,317.2298,317.2994,317.2,317.2397,1775.0
2023-11-08 13:35:00,318.71,319.01,318.71,318.92,1981.0,316.9911,317.2895,316.9911,317.2,1981.0
2023-11-08 13:40:00,318.97,319.72,318.97,319.43,6149.0,317.2497,317.9956,317.2497,317.7072,6149.0
2023-11-08 13:45:00,319.4,319.5,319.22,319.41,7807.0,317.6774,317.7768,317.4983,317.6873,7807.0
2023-11-08 13:50:00,319.47,319.6,319.31,319.37,1907.0,317.747,317.8763,317.5879,317.6475,1907.0
2023-11-08 13:55:00,319.55,319.55,319.28,319.36,1523.0,317.8266,317.8266,317.558,317.6376,1523.0
2023-11-08 14:00:00,319.38,319.99,319.22,319.92,4783.0,317.6575,318.2642,317.4983,318.1946,4783.0
2023-11-08 14:05:00,320.0,320.59,319.98,320.47,7425.0,318.2741,318.8609,318.2542,318.7416,7425.0
2023-11-08 14:10:00,320.52,320.62,320.46,320.61,2522.0,318.7913,318.8908,318.7316,318.8808,2522.0
2023-11-08 14:15:00,320.68,320.87,320.65,320.72,4110.0,318.9505,319.1394,318.9206,318.9902,4110.0
2023-11-08 14:20:00,320.66,321.12,320.66,321.12,2300.0,318.9306,319.3881,318.9306,319.3881,2300.0
2023-11-08 14:25:00,321.0,321.28,320.87,321.23,3967.0,319.2687,319.5472,319.1394,319.4975,3967.0
2023-11-08 14:30:00,321.29,321.3,320.32,320.33,1963.0,319.5572,319.5671,318.5924,318.6024,1963.0
2023-11-08 14:35:00,320.39,321.0,320.35,321.0,2067.0,318.662,319.2687,318.6222,319.2687,2067.0
2023-11-08 14:40:00,321.15,321.15,320.22,320.3,3916.0,319.4179,319.4179,318.4929,318.5725,3916.0
2023-11-08 14:45:00,320.3,320.37,320.15,320.15,1404.0,318.5725,318.6421,318.4233,318.4233,1404.0
2023-11-08 14:50:00,320.07,320.21,319.93,320.21,1612.0,318.3438,318.483,318.2045,318.483,1612.0
2023-11-08 14:55:00,320.21,320.3,319.7,319.74,2200.0,318.483,318.5725,317.9757,318.0155,2200.0
2023-11-08 15:00:00,319.78,319.98,319.51,319.98,4178.0,318.0553,318.2542,317.7868,318.2542,4178.0
2023-11-08 15:05:00,320.06,320.31,319.98,320.24,700.0,318.3338,318.5825,318.2542,318.5128,700.0
2023-11-08 15:10:00,320.26,320.27,319.99,320.02,3590.0,318.5327,318.5427,318.2642,318.294,3590.0
2023-11-08 15:15:00,319.95,319.98,319.45,319.52,2602.0,318.2244,318.2542,317.7271,317.7967,2602.0
2023-11-08 15:20:00,319.52,319.87,319.52,319.86,1700.0,317.7967,318.1448,317.7967,318.1349,1700.0
2023-11-08 15:25:00,319.7,320.0,319.7,319.91,1400.0,317.9757,318.2741,317.9757,318.1846,1400.0
2023-11-08 15:30:00,319.76,320.07,319.62,319.65,2600.0,318.0354,318.3438,317.8962,317.926,2600.0
2023-11-08 15:35:00,319.62,319.88,319.56,319.84,3743.0,317.8962,318.1548,317.8365,318.115,3743.0
2023-11-08 15:40:00,319.95,320.8,319.95,320.56,4683.0,318.2244,319.0698,318.2244,318.8311,4683.0
2023-11-08 15:45:00,320.43,320.57,320.31,320.33,2230.0,318.7018,318.8411,318.5825,318.6024,2230.0
2023-11-08 15:50:00,320.38,320.62,319.92,319.92,10488.0,318.6521,318.8908,318.1946,318.1946,10488.0
2023-11-08 15:55:00,319.95,320.09,319.7,319.77,12664.0,318.2244,318.3636,317.9757,318.0454,12664.0
2023-11-09 09:30:00,319.5,321.0,319.19,320.49,9677.0,317.7768,319.2687,317.4685,318.7615,9677.0
2023-11-09 09:35:00,320.38,320.71,319.53,320.0,15835.0,318.6521,318.9803,317.8067,318.2741,15835.0
2023-11-09 09:40:00,320.02,320.51,319.51,320.01,8206.0,318.294,318.7814,317.7868,318.2841,8206.0
2023-11-09 09:45:00,320.05,320.59,319.46,320.51,17302.0,318.3239,318.8609,317.737,318.7814,17302.0
2023-11-09 09:50:00,320.39,321.36,320.1,321.1,6490.0,318.662,319.6268,318.3736,319.3682,6490.0
2023-11-09 09:55:00,321.41,322.1,321.38,322.1,10947.0,319.6765,320.3628,319.6467,320.3628,10947.0
2023-11-09 10:00:00,322.11,322.39,320.96,321.11,4936.0,320.3727,320.6512,319.229,319.3781,4936.0
2023-11-09 10:05:00,320.96,321.0,319.72,320.23,4199.0,319.229,319.2687,317.9956,318.5029,4199.0
2023-11-09 10:10:00,320.21,320.3,319.92,320.28,2100.0,318.483,318.5725,318.1946,318.5526,2100.0
2023-11-09 10:15:00,320.66,321.0,320.64,320.75,7747.0,318.9306,319.2687,318.9107,319.0201,7747.0
2023-11-09 10:20:00,320.65,320.65,320.22,320.51,5697.0,318.9206,318.9206,318.4929,318.7814,5697.0
2023-11-09 10:25:00,320.64,320.64,319.75,319.75,9721.0,318.9107,318.9107,318.0255,318.0255,9721.0
2023-11-09 10:30:00,319.82,320.2,319.32,319.91,25102.0,318.0951,318.4731,317.5978,318.1846,25102.0
2023-11-09 10:35:00,319.98,320.48,319.72,320.3,7225.0,318.2542,318.7515,317.9956,318.5725,7225.0
2023-11-09 10:40:00,320.16,320.34,319.78,320.33,9271.0,318.4333,318.6123,318.0553,318.6024,9271.0
2023-11-09 10:45:00,320.19,320.2,319.94,320.01,8700.0,318.4631,318.4731,318.2145,318.2841,8700.0
2023-11-09 10:50:00,320.04,320.64,320.03,320.64,19197.0,318.3139,318.9107,318.304,318.9107,19197.0
2023-11-09 10:55:00,320.57,321.04,320.46,320.99,7592.0,318.8411,319.3085,318.7316,319.2588,7592.0
2023-11-09 11:00:00,321.12,322.23,321.09,322.21,9453.0,319.3881,320.4921,319.3583,320.4722,9453.0
2023-11-09 11:05:00,322.23,322.69,322.2,322.22,18901.0,320.4921,320.9496,320.4623,320.4822,18901.0
2023-11-09 11:10:00,322.22,322.54,322.06,322.52,5727.0,320.4822,320.8004,320.323,320.7805,5727.0
2023-11-09 11:15:00,322.48,323.0,322.48,322.68,9872.0,320.7408,321.2579,320.7408,320.9397,9872.0
2023-11-09 11:20:00,322.72,322.74,322.24,322.37,4345.0,320.9795,320.9994,320.502,320.6313,4345.0
2023-11-09 11:25:00,322.34,322.34,321.96,322.07,8981.0,320.6015,320.6015,320.2236,320.333,8981.0
2023-11-09 11:30:00,322.11,322.11,321.97,322.02,1683.0,320.3727,320.3727,320.2335,320.2832,1683.0
2023-11-09 11:35:00,322.16,322.6,322.16,322.52,920.0,320.4225,320.8601,320.4225,320.7805,920.0
2023-11-09 11:40:00,322.36,322.49,322.33,322.43,1444.0,320.6214,320.7507,320.5916,320.691,1444.0
2023-11-09 11:45:00,322.45,323.07,322.45,323.07,4995.0,320.7109,321.3276,320.7109,321.3276,4995.0
2023-11-09 11:50:00,323.25,323.69,323.25,323.63,5628.0,321.5066,321.9442,321.5066,321.8846,5628.0
2023-11-09 11:55:00,323.72,323.77,323.23,323.65,5049.0,321.9741,322.0238,321.4867,321.9044,5049.0
2023-11-09 12:00:00,323.65,324.12,323.44,324.12,9235.0,321.9044,322.3719,321.6956,322.3719,9235.0
2023-11-09 12:05:00,323.87,323.92,323.55,323.6,4601.0,322.1233,322.173,321.805,321.8547,4601.0
2023-11-09 12:10:00,323.38,323.38,322.75,322.81,1912.0,321.6359,321.6359,321.0093,321.069,1912.0
2023-11-09 12:15:00,322.85,322.85,322.42,322.55,3951.0,321.1088,321.1088,320.6811,320.8104,3951.0
2023-11-09 12:20:00,322.42,322.56,322.13,322.35,5427.0,320.6811,320.8203,320.3926,320.6115,5427.0
2023-11-09 12:25:00,322.15,322.21,321.78,321.81,2118.0,320.4125,320.4722,320.0445,320.0744,2118.0
2023-11-09 12:30:00,321.8,321.94,321.8,321.94,2025.0,320.0644,320.2037,320.0644,320.2037,2025.0
2023-11-09 12:35:00,321.71,321.81,321.35,321.35,3606.0,319.9749,320.0744,319.6168,319.6168,3606.0
2023-11-09 12:40:00,321.51,322.16,321.51,322.13,1888.0,319.776,320.4225,319.776,320.3926,1888.0
2023-11-09 12:45:00,322.08,322.58,322.08,322.58,1000.0,320.3429,320.8402,320.3429,320.8402,1000.0
2023-11-09 12:50:00,322.65,323.04,322.45,323.03,4269.0,320.9098,321.2977,320.7109,321.2878,4269.0
2023-11-09 12:55:00,322.98,323.43,322.98,323.32,2898.0,321.2381,321.6856,321.2381,321.5762,2898.0
2023-11-09 13:00:00,323.09,323.09,320.3,321.12,5073.0,321.3475,321.3475,318.5725,319.3881,5073.0
2023-11-09 13:05:00,321.15,321.15,320.54,320.94,2100.0,319.4179,319.4179,318.8112,319.2091,2100.0
2023-11-09 13:10:00,320.95,321.82,320.95,321.82,3256.0,319.219,320.0843,319.219,320.0843,3256.0
2023-11-09 13:15:00,321.9,321.9,321.28,321.65,3400.0,320.1639,320.1639,319.5472,319.9152,3400.0
2023-11-09 13:20:00,321.61,322.25,321.56,322.25,1399.0,319.8754,320.512,319.8257,320.512,1399.0
2023-11-09 13:25:00,322.07,322.56,321.91,322.53,2300.0,320.333,320.8203,320.1738,320.7905,2300.0
2023-11-09 13:30:00,322.46,322.65,322.18,322.65,2316.0,320.7209,320.9098,320.4424,320.9098,2316.0
2023-11-09 13:35:00,322.44,322.95,321.91,321.94,4069.0,320.701,321.2082,320.1738,320.2037,4069.0
2023-11-09 13:40:00,321.94,322.12,321.74,321.93,800.0,320.2037,320.3827,320.0047,320.1937,800.0
2023-11-09 13:45:00,321.87,322.21,321.78,321.87,1100.0,320.134,320.4722,320.0445,320.134,1100.0
2023-11-09 13:50:00,321.85,321.85,321.21,321.49,2875.0,320.1142,320.1142,319.4776,319.7561,2875.0
2023-11-09 13:55:00,321.35,321.66,321.03,321.66,1600.0,319.6168,319.9252,319.2986,319.9252,1600.0
2023-11-09 14:00:00,321.52,321.52,320.66,321.09,2200.0,319.7859,319.7859,318.9306,319.3583,2200.0
2023-11-09 14:05:00,321.22,321.38,320.63,321.38,2000.0,319.4876,319.6467,318.9007,319.6467,2000.0
2023-11-09 14:10:00,321.38,321.38,320.66,321.04,5793.0,319.6467,319.6467,318.9306,319.3085,5793.0
2023-11-09 14:15:00,321.13,321.29,320.64,320.73,1924.0,319.398,319.5572,318.9107,319.0002,1924.0
2023-11-09 14:20:00,320.87,321.5,320.87,321.47,1203.0,319.1394,319.766,319.1394,319.7362,1203.0
2023-11-09 14:25:00,321.74,321.74,321.4,321.53,400.0,320.0047,320.0047,319.6666,319.7959,400.0
2023-11-09 14:30:00,321.23,321.59,320.69,320.69,1306.0,319.4975,319.8556,318.9604,318.9604,1306.0
2023-11-09 14:35:00,320.77,320.87,320.0,320.58,3013.0,319.04,319.1394,318.2741,318.851,3013.0
2023-11-09 14:40:00,320.53,320.53,319.61,319.73,2800.0,318.8013,318.8013,317.8862,318.0056,2800.0
2023-11-09 14:45:00,319.78,320.08,319.56,320.08,4236.0,318.0553,318.3537,317.8365,318.3537,4236.0
2023-11-09 14:50:00,319.82,319.82,319.14,319.14,3440.0,318.0951,318.0951,317.4188,317.4188,3440.0
2023-11-09 14:55:00,319.12,319.68,318.87,319.68,3700.0,317.3989,317.9559,317.1502,317.9559,3700.0
2023-11-09 15:00:00,319.74,319.81,319.21,319.55,5362.0,318.0155,318.0852,317.4884,317.8266,5362.0
2023-11-09 15:05:00,319.47,319.85,319.27,319.85,2820.0,317.747,318.1249,317.5481,318.1249,2820.0
2023-11-09 15:10:00,319.76,320.25,319.76,320.2,8930.0,318.0354,318.5228,318.0354,318.4731,8930.0
2023-11-09 15:15:00,320.18,320.3,319.93,320.03,6024.0,318.4532,318.5725,318.2045,318.304,6024.0
2023-11-09 15:20:00,320.07,320.09,319.54,319.82,4003.0,318.3438,318.3636,317.8166,318.0951,4003.0
2023-11-09 15:25:00,319.69,320.18,319.51,319.62,3831.0,317.9658,318.4532,317.7868,317.8962,3831.0
2023-11-09 15:30:00,319.73,320.12,319.69,320.12,5395.0,318.0056,318.3935,317.9658,318.3935,5395.0
2023-11-09 15:35:00,320.08,320.14,319.83,319.98,2584.0,318.3537,318.4134,318.105,318.2542,2584.0
2023-11-09 15:40:00,320.05,320.05,319.53,319.59,7300.0,318.3239,318.3239,317.8067,317.8663,7300.0
2023-11-09 15:45:00,319.61,319.82,319.26,319.42,5890.0,317.8862,318.0951,317.5381,317.6973,5890.0
2023-11-09 15:50:00,319.51,319.98,319.34,319.98,7143.0,317.7868,318.2542,317.6177,318.2542,7143.0
2023-11-09 15:55:00,319.92,320.77,319.79,320.64,21784.0,318.1946,319.04,318.0653,318.9107,21784.0
2023-11-10 09:30:00,319.76,322.35,319.48,321.45,32229.0,318.0354,320.6115,317.7569,319.7163,32229.0
2023-11-10 09:35:00,321.35,321.71,321.0,321.04,16861.0,319.6168,319.9749,319.2687,319.3085,16861.0
2023-11-10 09:40:00,321.24,322.55,321.0,322.39,17398.0,319.5074,320.8104,319.2687,320.6512,17398.0
2023-11-10 09:45:00,322.44,322.75,321.99,322.11,8077.0,320.701,321.0093,320.2534,320.3727,8077.0
2023-11-10 09:50:00,322.12,323.55,322.11,323.3,7987.0,320.3827,321.805,320.3727,321.5563,7987.0
2023-11-10 09:55:00,323.15,323.75,322.76,323.67,11062.0,321.4071,322.0039,321.0192,321.9243,11062.0
2023-11-10 10:00:00,323.65,323.65,322.66,323.09,8078.0,321.9044,321.9044,320.9198,321.3475,8078.0
2023-11-10 10:05:00,323.11,324.06,322.95,323.58,6363.0,321.3674,322.3122,321.2082,321.8348,6363.0
2023-11-10 10:10:00,323.54,324.8,323.41,324.62,11963.0,321.795,323.0482,321.6657,322.8692,11963.0
2023-11-10 10:15:00,324.8,324.8,323.94,324.8,9753.0,323.0482,323.0482,322.1929,323.0482,9753.0
2023-11-10 10:20:00,324.72,324.72,323.82,323.82,6910.0,322.9687,322.9687,322.0735,322.0735,6910.0
2023-11-10 10:25:00,323.59,323.6,322.67,323.15,5735.0,321.8448,321.8547,320.9297,321.4071,5735.0
2023-11-10 10:30:00,323.06,323.07,322.22,322.31,6759.0,321.3176,321.3276,320.4822,320.5717,6759.0
2023-11-10 10:35:00,322.51,322.66,322.12,322.44,5455.0,320.7706,320.9198,320.3827,320.701,5455.0
2023-11-10 10:40:00,322.5,322.88,322.15,322.88,5186.0,320.7606,321.1386,320.4125,321.1386,5186.0
2023-11-10 10:45:00,322.6,323.17,322.56,322.59,6451.0,320.8601,321.427,320.8203,320.8502,6451.0
2023-11-10 10:50:00,322.63,323.33,322.42,323.33,3750.0,320.8899,321.5862,320.6811,321.5862,3750.0
2023-11-10 10:55:00,323.32,324.14,323.31,324.13,4233.0,321.5762,322.3918,321.5663,322.3819,4233.0
2023-11-10 11:00:00,324.16,324.95,324.16,324.95,6341.0,322.4117,323.1974,322.4117,323.1974,6341.0
2023-11-10 11:05:00,324.97,326.32,324.9,326.27,19676.0,323.2173,324.56,323.1477,324.5103,19676.0
2023-11-10 11:10:00,326.08,328.11,326.08,328.0,16851.0,324.3213,326.3404,324.3213,326.231,16851.0
2023-11-10 11:15:00,327.99,328.12,326.92,327.19,18329.0,326.221,326.3503,325.1568,325.4254,18329.0
2023-11-10 11:20:00,327.21,327.21,326.6,326.65,13837.0,325.4452,325.4452,324.8385,324.8883,13837.0
2023-11-10 11:25:00,326.61,326.89,326.08,326.16,11013.0,324.8485,325.127,324.3213,324.4009,11013.0
2023-11-10 11:30:00,326.19,326.5,326.1,326.14,9254.0,324.4307,324.7391,324.3412,324.381,9254.0
2023-11-10 11:35:00,326.07,327.13,325.97,327.1,9730.0,324.3114,325.3657,324.2119,325.3358,9730.0
2023-11-10 11:40:00,327.17,327.66,326.92,327.39,5405.0,325.4055,325.8928,325.1568,325.6243,5405.0
2023-11-10 11:45:00,327.3,327.5,326.86,326.88,4694.0,325.5348,325.7337,325.0971,325.117,4694.0
2023-11-10 11:50:00,326.87,327.38,326.87,327.21,6315.0,325.1071,325.6143,325.1071,325.4452,6315.0
2023-11-10 11:55:00,327.22,327.28,326.86,327.1,7595.0,325.4552,325.5149,325.0971,325.3358,7595.0
2023-11-10 12:00:00,327.14,327.48,326.87,327.03,7533.0,325.3756,325.7138,325.1071,325.2662,7533.0
2023-11-10 12:05:00,326.95,327.99,326.95,327.65,5608.0,325.1866,326.221,325.1866,325.8829,5608.0
2023-11-10 12:10:00,327.36,327.37,327.15,327.26,1100.0,325.5944,325.6044,325.3856,325.495,1100.0
2023-11-10 12:15:00,327.33,327.44,327.21,327.21,3226.0,325.5646,325.674,325.4452,325.4452,3226.0
2023-11-10 12:20:00,327.08,327.12,326.85,326.85,1800.0,325.3159,325.3557,325.0872,325.0872,1800.0
2023-11-10 12:25:00,326.96,326.96,326.48,326.73,2723.0,325.1966,325.1966,324.7192,324.9678,2723.0
2023-11-10 12:30:00,326.75,327.78,326.65,327.73,3340.0,324.9877,326.0122,324.8883,325.9624,3340.0
2023-11-10 12:35:00,327.75,327.85,327.4,327.44,5666.0,325.9823,326.0818,325.6342,325.674,5666.0
2023-11-10 12:40:00,327.62,328.0,327.5,327.94,5375.0,325.853,326.231,325.7337,326.1713,5375.0
2023-11-10 12:45:00,327.91,327.94,327.65,327.68,3200.0,326.1415,326.1713,325.8829,325.9127,3200.0
2023-11-10 12:50:00,327.8,328.07,327.53,327.84,6517.0,326.0321,326.3006,325.7635,326.0718,6517.0
2023-11-10 12:55:00,327.69,327.75,327.27,327.39,1923.0,325.9227,325.9823,325.5049,325.6243,1923.0
2023-11-10 13:00:00,327.35,327.4,327.14,327.24,2097.0,325.5845,325.6342,325.3756,325.4751,2097.0
2023-11-10 13:05:00,327.2,327.27,326.61,326.63,4057.0,325.4353,325.5049,324.8485,324.8684,4057.0
2023-11-10 13:10:00,326.4,326.52,326.2,326.35,4500.0,324.6396,324.759,324.4407,324.5899,4500.0
2023-11-10 13:15:00,326.38,327.0,326.38,326.96,2674.0,324.6197,325.2364,324.6197,325.1966,2674.0
2023-11-10 13:20:00,327.0,327.19,326.88,327.08,5156.0,325.2364,325.4254,325.117,325.3159,5156.0
2023-11-10 13:25:00,327.02,327.31,326.99,327.1,4211.0,325.2563,325.5447,325.2264,325.3358,4211.0
2023-11-10 13:30:00,327.15,327.15,326.76,326.95,4400.0,325.3856,325.3856,324.9977,325.1866,4400.0
2023-11-10 13:35:00,327.0,327.13,326.91,327.09,3022.0,325.2364,325.3657,325.1469,325.3259,3022.0
2023-11-10 13:40:00,327.1,327.19,326.99,327.15,1100.0,325.3358,325.4254,325.2264,325.3856,1100.0
2023-11-10 13:45:00,327.06,327.08,326.74,326.74,938.0,325.2961,325.3159,324.9778,324.9778,938.0
2023-11-10 13:50:00,326.83,326.83,326.59,326.62,2536.0,325.0673,325.0673,324.8286,324.8584,2536.0
2023-11-10 13:55:00,326.6,326.63,326.44,326.6,3096.0,324.8385,324.8684,324.6794,324.8385,3096.0
2023-11-10 14:00:00,326.43,326.44,326.2,326.2,1300.0,324.6695,324.6794,324.4407,324.4407,1300.0
2023-11-10 14:05:00,326.21,326.3,325.98,326.3,2600.0,324.4506,324.5402,324.2219,324.5402,2600.0
2023-11-10 14:10:00,326.48,326.55,326.22,326.43,4455.0,324.7192,324.7888,324.4606,324.6695,4455.0
2023-11-10 14:15:00,326.54,326.87,326.53,326.87,1894.0,324.7789,325.1071,324.7689,325.1071,1894.0
2023-11-10 14:20:00,326.93,327.22,326.71,326.71,7602.0,325.1668,325.4552,324.9479,324.9479,7602.0
2023-11-10 14:25:00,326.73,326.87,326.57,326.85,2390.0,324.9678,325.1071,324.8087,325.0872,2390.0
2023-11-10 14:30:00,326.84,326.98,326.52,326.54,1873.0,325.0772,325.2165,324.759,324.7789,1873.0
2023-11-10 14:35:00,326.67,326.95,326.67,326.91,1600.0,324.9082,325.1866,324.9082,325.1469,1600.0
2023-11-10 14:40:00,326.82,326.96,326.81,326.92,3398.0,325.0573,325.1966,325.0474,325.1568,3398.0
2023-11-10 14:45:00,327.0,327.42,326.99,327.22,9572.0,325.2364,325.6541,325.2264,325.4552,9572.0
2023-11-10 14:50:00,327.35,327.82,327.35,327.75,4706.0,325.5845,326.052,325.5845,325.9823,4706.0
2023-11-10 14:55:00,327.68,327.8,327.49,327.53,5874.0,325.9127,326.0321,325.7237,325.7635,5874.0
2023-11-10 15:00:00,327.55,327.75,327.46,327.63,3732.0,325.7834,325.9823,325.6939,325.863,3732.0
2023-11-10 15:05:00,327.58,327.7,327.38,327.68,6364.0,325.8132,325.9326,325.6143,325.9127,6364.0
2023-11-10 15:10:00,327.69,327.8,327.09,327.34,7596.0,325.9227,326.0321,325.3259,325.5745,7596.0
2023-11-10 15:15:00,327.31,327.94,327.27,327.94,5491.0,325.5447,326.1713,325.5049,326.1713,5491.0
2023-11-10 15:20:00,327.77,328.04,327.66,327.66,6460.0,326.0022,326.2708,325.8928,325.8928,6460.0
2023-11-10 15:25:00,327.69,327.88,327.51,327.71,6112.0,325.9227,326.1116,325.7436,325.9425,6112.0
2023-11-10 15:30:00,327.75,327.76,327.29,327.35,6602.0,325.9823,325.9923,325.5248,325.5845,6602.0
2023-11-10 15:35:00,327.23,327.61,327.21,327.55,6900.0,325.4651,325.8431,325.4452,325.7834,6900.0
2023-11-10 15:40:00,327.51,328.0,327.48,327.99,9647.0,325.7436,326.231,325.7138,326.221,9647.0
2023-11-10 15:45:00,327.97,328.52,327.91,328.52,14180.0,326.2011,326.7482,326.1415,326.7482,14180.0
2023-11-10 15:50:00,328.5,328.79,328.4,328.49,14890.0,326.7283,327.0167,326.6288,326.7183,14890.0
2023-11-10 15:55:00,328.62,329.1,328.39,328.9,15692.0,326.8476,327.3251,326.6189,327.1261,15692.0
2023-11-13 09:30:00,326.4,328.37,326.4,327.26,29221.0,324.6396,326.599,324.6396,325.495,29221.0
2023-11-13 09:35:00,327.0,327.39,326.82,327.1,4939.0,325.2364,325.6243,325.0573,325.3358,4939.0
2023-11-13 09:40:00,326.71,326.84,325.76,326.31,7824.0,324.9479,325.0772,324.0031,324.5501,7824.0
2023-11-13 09:45:00,326.3,328.0,326.21,327.88,8915.0,324.5402,326.231,324.4506,326.1116,8915.0
2023-11-13 09:50:00,327.98,328.39,327.28,327.44,9105.0,326.2111,326.6189,325.5149,325.674,9105.0
2023-11-13 09:55:00,327.2,328.81,327.2,328.58,8038.0,325.4353,327.0366,325.4353,326.8079,8038.0
2023-11-13 10:00:00,328.59,329.0,327.99,328.68,9254.0,326.8178,327.2256,326.221,326.9073,9254.0
2023-11-13 10:05:00,328.71,329.06,328.21,328.87,5160.0,326.9372,327.2853,326.4399,327.0963,5160.0
2023-11-13 10:10:00,328.9,329.59,328.75,329.53,9439.0,327.1261,327.8124,326.9769,327.7527,9439.0
2023-11-13 10:15:00,329.56,331.25,329.0,331.15,23261.0,327.7826,329.4635,327.2256,329.364,23261.0
2023-11-13 10:20:00,331.05,331.09,330.02,330.02,8133.0,329.2645,329.3043,328.2401,328.2401,8133.0
2023-11-13 10:25:00,330.02,330.65,329.65,330.61,10487.0,328.2401,328.8667,327.8721,328.8269,10487.0
2023-11-13 10:30:00,330.61,331.86,330.61,331.81,19418.0,328.8269,330.0702,328.8269,330.0204,19418.0
2023-11-13 10:35:00,331.81,332.14,331.35,331.35,8600.0,330.0204,330.3487,329.5629,329.5629,8600.0
2023-11-13 10:40:00,331.24,331.78,330.99,331.05,3970.0,329.4535,329.9906,329.2049,329.2645,3970.0
2023-11-13 10:45:00,331.36,332.33,331.0,331.0,5743.0,329.5729,330.5376,329.2148,329.2148,5743.0
2023-11-13 10:50:00,330.61,331.0,330.54,330.69,7149.0,328.8269,329.2148,328.7573,328.9065,7149.0
2023-11-13 10:55:00,330.56,330.94,330.48,330.76,3219.0,328.7772,329.1551,328.6976,328.9761,3219.0
2023-11-13 11:00:00,330.65,331.34,330.65,330.82,3434.0,328.8667,329.553,328.8667,329.0358,3434.0
2023-11-13 11:05:00,330.69,331.76,330.64,331.49,3956.0,328.9065,329.9707,328.8567,329.7022,3956.0
2023-11-13 11:10:00,331.34,332.0,331.33,331.91,4570.0,329.553,330.2094,329.543,330.1199,4570.0
2023-11-13 11:15:00,331.78,331.98,331.36,331.43,4254.0,329.9906,330.1895,329.5729,329.6425,4254.0
2023-11-13 11:20:00,331.44,332.21,331.44,331.81,20563.0,329.6524,330.4183,329.6524,330.0204,20563.0
2023-11-13 11:25:00,331.92,332.28,331.92,332.07,2666.0,330.1298,330.4879,330.1298,330.279,2666.0
2023-11-13 11:30:00,331.88,332.09,331.65,332.09,5302.0,330.0901,330.2989,329.8613,330.2989,5302.0
2023-11-13 11:35:00,331.99,331.99,331.56,331.56,1100.0,330.1995,330.1995,329.7718,329.7718,1100.0
2023-11-13 11:40:00,331.54,331.87,331.47,331.5,5031.0,329.7519,330.0801,329.6823,329.7121,5031.0
2023-11-13 11:45:00,331.31,331.71,330.71,330.71,4156.0,329.5231,329.921,328.9264,328.9264,4156.0
2023-11-13 11:50:00,330.97,331.26,330.84,331.2,3410.0,329.185,329.4734,329.0557,329.4137,3410.0
2023-11-13 11:55:00,331.2,331.37,331.06,331.06,4675.0,329.4137,329.5828,329.2745,329.2745,4675.0
2023-11-13 12:00:00,330.94,330.96,330.66,330.91,1750.0,329.1551,329.175,328.8766,329.1253,1750.0
2023-11-13 12:05:00,330.92,331.0,330.52,330.57,2425.0,329.1352,329.2148,328.7374,328.7871,2425.0
2023-11-13 12:10:00,330.59,330.59,330.19,330.47,2413.0,328.807,328.807,328.4092,328.6877,2413.0
2023-11-13 12:15:00,330.41,330.55,330.14,330.2,1700.0,328.628,328.7672,328.3594,328.4191,1700.0
2023-11-13 12:20:00,330.05,330.72,330.02,330.72,2044.0,328.2699,328.9363,328.2401,328.9363,2044.0
2023-11-13 12:25:00,330.61,330.7,330.47,330.5,1400.0,328.8269,328.9164,328.6877,328.7175,1400.0
2023-11-13 12:30:00,330.41,330.74,330.21,330.74,4226.0,328.628,328.9562,328.4291,328.9562,4226.0
2023-11-13 12:35:00,330.72,330.87,330.65,330.72,2930.0,328.9363,329.0855,328.8667,328.9363,2930.0
2023-11-13 12:40:00,330.8,330.84,330.52,330.57,3800.0,329.0159,329.0557,328.7374,328.7871,3800.0
2023-11-13 12:45:00,330.56,330.56,330.02,330.3,2465.0,328.7772,328.7772,328.2401,328.5186,2465.0
2023-11-13 12:50:00,330.67,330.91,330.57,330.91,2404.0,328.8866,329.1253,328.7871,329.1253,2404.0
2023-11-13 12:55:00,330.89,330.89,330.59,330.68,1651.0,329.1054,329.1054,328.807,328.8965,1651.0
2023-11-13 13:00:00,330.69,330.7,330.42,330.42,1796.0,328.9065,328.9164,328.6379,328.6379,1796.0
2023-11-13 13:05:00,330.52,330.63,330.16,330.24,1667.0,328.7374,328.8468,328.3793,328.4589,1667.0
2023-11-13 13:10:00,330.2,330.45,330.1,330.38,1307.0,328.4191,328.6678,328.3197,328.5981,1307.0
2023-11-13 13:15:00,330.2,330.59,330.2,330.53,1806.0,328.4191,328.807,328.4191,328.7473,1806.0
2023-11-13 13:20:00,330.59,330.6,329.95,330.52,4430.0,328.807,328.817,328.1705,328.7374,4430.0
2023-11-13 13:25:00,330.38,330.38,330.08,330.08,2350.0,328.5981,328.5981,328.2998,328.2998,2350.0
2023-11-13 13:30:00,330.0,330.27,329.88,330.03,2100.0,328.2202,328.4887,328.1008,328.25,2100.0
2023-11-13 13:35:00,330.25,330.44,330.15,330.44,1145.0,328.4688,328.6578,328.3694,328.6578,1145.0
2023-11-13 13:40:00,330.36,330.85,330.3,330.7,4160.0,328.5783,329.0656,328.5186,328.9164,4160.0
2023-11-13 13:45:00,330.85,330.85,330.53,330.77,2000.0,329.0656,329.0656,328.7473,328.986,2000.0
2023-11-13 13:50:00,330.68,330.68,330.2,330.2,1600.0,328.8965,328.8965,328.4191,328.4191,1600.0
2023-11-13 13:55:00,330.25,330.34,329.77,329.97,2418.0,328.4688,328.5584,327.9914,328.1904,2418.0
2023-11-13 14:00:00,330.02,330.06,329.79,330.06,1900.0,328.2401,328.2799,328.0113,328.2799,1900.0
2023-11-13 14:05:00,330.18,330.18,329.79,329.98,3983.0,328.3992,328.3992,328.0113,328.2003,3983.0
2023-11-13 14:10:00,329.92,330.4,329.77,330.39,2202.0,328.1406,328.618,327.9914,328.6081,2202.0
2023-11-13 14:15:00,330.39,330.5,330.27,330.38,3340.0,328.6081,328.7175,328.4887,328.5981,3340.0
2023-11-13 14:20:00,330.41,330.86,330.35,330.82,1787.0,328.628,329.0756,328.5683,329.0358,1787.0
2023-11-13 14:25:00,330.84,331.19,330.84,331.14,7051.0,329.0557,329.4038,329.0557,329.354,7051.0
2023-11-13 14:30:00,331.1,331.1,330.51,330.57,2600.0,329.3143,329.3143,328.7274,328.7871,2600.0
2023-11-13 14:35:00,330.47,330.93,330.47,330.8,1420.0,328.6877,329.1452,328.6877,329.0159,1420.0
2023-11-13 14:40:00,330.78,331.01,330.77,330.87,6970.0,328.996,329.2247,328.986,329.0855,6970.0
2023-11-13 14:45:00,331.01,331.26,330.76,330.86,3427.0,329.2247,329.4734,328.9761,329.0756,3427.0
2023-11-13 14:50:00,330.86,331.0,330.42,330.42,2300.0,329.0756,329.2148,328.6379,328.6379,2300.0
2023-11-13 14:55:00,330.59,330.85,330.56,330.7,1900.0,328.807,329.0656,328.7772,328.9164,1900.0
2023-11-13 15:00:00,330.66,330.74,330.28,330.65,3603.0,328.8766,328.9562,328.4987,328.8667,3603.0
2023-11-13 15:05:00,330.55,330.75,330.55,330.67,3462.0,328.7672,328.9662,328.7672,328.8866,3462.0
2023-11-13 15:10:00,330.71,330.9,330.67,330.83,8742.0,328.9264,329.1153,328.8866,329.0457,8742.0
2023-11-13 15:15:00,330.78,330.78,330.41,330.55,5010.0,328.996,328.996,328.628,328.7672,5010.0
2023-11-13 15:20:00,330.62,330.78,330.5,330.53,2143.0,328.8369,328.996,328.7175,328.7473,2143.0
2023-11-13 15:25:00,330.51,330.51,330.25,330.31,1900.0,328.7274,328.7274,328.4688,328.5285,1900.0
2023-11-13 15:30:00,330.07,330.07,329.85,329.99,2864.0,328.2898,328.2898,328.071,328.2103,2864.0
2023-11-13 15:35:00,330.11,330.11,329.9,329.98,3600.0,328.3296,328.3296,328.1207,328.2003,3600.0
2023-11-13 15:40:00,329.93,330.01,329.49,329.87,8000.0,328.1506,328.2301,327.7129,328.0909,8000.0
2023-11-13 15:45:00,329.8,330.03,329.74,329.79,2609.0,328.0213,328.25,327.9616,328.0113,2609.0
2023-11-13 15:50:00,329.86,329.87,329.5,329.56,6872.0,328.081,328.0909,327.7229,327.7826,6872.0
2023-11-13 15:55:00,329.68,329.68,329.1,329.19,6645.0,327.9019,327.9019,327.3251,327.4146,6645.0
2023-11-14 09:30:00,334.54,335.68,333.75,335.14,50994.0,332.7357,333.8696,331.95,333.3325,50994.0
2023-11-14 09:35:00,334.98,335.39,333.37,334.48,19222.0,333.1733,333.5811,331.572,332.676,19222.0
2023-11-14 09:40:00,334.42,335.69,333.69,334.78,17288.0,332.6164,333.8795,331.8903,332.9744,17288.0
2023-11-14 09:45:00,334.75,335.28,334.24,334.51,20150.0,332.9446,333.4717,332.4373,332.7059,20150.0
2023-11-14 09:50:00,334.4,336.04,334.36,335.87,27315.0,332.5965,334.2276,332.5567,334.0585,27315.0
2023-11-14 09:55:00,335.92,336.76,335.64,336.76,16646.0,334.1083,334.9437,333.8298,334.9437,16646.0
2023-11-14 10:00:00,336.83,337.7,336.61,337.1,23624.0,335.0134,335.8787,334.7945,335.2819,23624.0
2023-11-14 10:05:00,337.19,338.04,336.25,336.41,16167.0,335.3714,336.2168,334.4365,334.5956,16167.0
2023-11-14 10:10:00,336.33,336.5,335.77,336.07,21161.0,334.5161,334.6851,333.9591,334.2575,21161.0
2023-11-14 10:15:00,336.1,336.1,335.2,335.2,27302.0,334.2873,334.2873,333.3922,333.3922,27302.0
2023-11-14 10:20:00,335.33,335.6,334.84,335.0,8727.0,333.5214,333.79,333.0341,333.1932,8727.0
2023-11-14 10:25:00,334.94,335.81,334.82,335.7,10116.0,333.1336,333.9989,333.0142,333.8895,10116.0
2023-11-14 10:30:00,336.0,336.2,334.97,335.02,10349.0,334.1878,334.3868,333.1634,333.2131,10349.0
2023-11-14 10:35:00,334.97,335.09,334.31,334.74,9157.0,333.1634,333.2827,332.507,332.9346,9157.0
2023-11-14 10:40:00,334.75,335.01,334.22,335.0,9873.0,332.9446,333.2032,332.4174,333.1932,9873.0
2023-11-14 10:45:00,335.0,335.25,334.77,335.04,5267.0,333.1932,333.4419,332.9645,333.233,5267.0
2023-11-14 10:50:00,335.02,335.06,334.74,334.88,3753.0,333.2131,333.2529,332.9346,333.0739,3753.0
2023-11-14 10:55:00,334.88,334.88,333.67,333.76,3067.0,333.0739,333.0739,331.8704,331.9599,3067.0
2023-11-14 11:00:00,333.82,334.13,333.73,334.0,4300.0,332.0196,332.3279,331.9301,332.1986,4300.0
2023-11-14 11:05:00,333.99,334.17,333.7,333.93,5189.0,332.1887,332.3677,331.9002,332.129,5189.0
2023-11-14 11:10:00,333.83,335.02,333.82,334.94,4559.0,332.0295,333.2131,332.0196,333.1336,4559.0
2023-11-14 11:15:00,335.0,335.02,334.45,334.48,11616.0,333.1932,333.2131,332.6462,332.676,11616.0
2023-11-14 11:20:00,334.38,334.59,334.28,334.54,5844.0,332.5766,332.7854,332.4771,332.7357,5844.0
2023-11-14 11:25:00,334.69,334.69,334.25,334.6,6227.0,332.8849,332.8849,332.4473,332.7954,6227.0
2023-11-14 11:30:00,334.64,335.12,334.48,334.58,9199.0,332.8352,333.3126,332.676,332.7755,9199.0
2023-11-14 11:35:00,334.51,335.08,334.51,335.04,2500.0,332.7059,333.2728,332.7059,333.233,2500.0
2023-11-14 11:40:00,334.94,335.39,334.85,335.39,4565.0,333.1336,333.5811,333.044,333.5811,4565.0
2023-11-14 11:45:00,335.37,335.54,335.22,335.38,2960.0,333.5612,333.7303,333.412,333.5712,2960.0
2023-11-14 11:50:00,335.26,335.28,334.85,334.95,4061.0,333.4518,333.4717,333.044,333.1435,4061.0
2023-11-14 11:55:00,334.92,334.92,334.27,334.68,5736.0,333.1137,333.1137,332.4672,332.875,5736.0
2023-11-14 12:00:00,334.76,335.5,334.68,335.23,2300.0,332.9545,333.6905,332.875,333.422,2300.0
2023-11-14 12:05:00,335.11,335.11,334.42,334.87,6054.0,333.3026,333.3026,332.6164,333.0639,6054.0
2023-11-14 12:10:00,334.84,334.86,334.55,334.86,2008.0,333.0341,333.054,332.7457,333.054,2008.0
2023-11-14 12:15:00,334.71,334.77,334.53,334.55,900.0,332.9048,332.9645,332.7258,332.7457,900.0
2023-11-14 12:20:00,334.44,334.44,334.11,334.27,1400.0,332.6363,332.6363,332.308,332.4672,1400.0
2023-11-14 12:25:00,334.37,334.64,334.37,334.64,3400.0,332.5666,332.8352,332.5666,332.8352,3400.0
2023-11-14 12:30:00,334.48,334.67,334.45,334.67,700.0,332.676,332.865,332.6462,332.865,700.0
2023-11-14 12:35:00,334.84,335.0,334.77,334.93,1073.0,333.0341,333.1932,332.9645,333.1236,1073.0
2023-11-14 12:40:00,334.93,335.17,334.9,335.16,2480.0,333.1236,333.3623,333.0938,333.3524,2480.0
2023-11-14 12:45:00,335.11,335.5,335.11,335.5,1100.0,333.3026,333.6905,333.3026,333.6905,1100.0
2023-11-14 12:50:00,335.5,335.51,335.41,335.46,1163.0,333.6905,333.7005,333.601,333.6507,1163.0
2023-11-14 12:55:00,335.48,335.72,335.48,335.72,1800.0,333.6706,333.9093,333.6706,333.9093,1800.0
2023-11-14 13:00:00,335.71,336.0,335.64,335.77,4647.0,333.8994,334.1878,333.8298,333.9591,4647.0
2023-11-14 13:05:00,335.81,336.12,335.81,335.94,2325.0,333.9989,334.3072,333.9989,334.1282,2325.0
2023-11-14 13:10:00,335.96,335.97,335.86,335.93,800.0,334.1481,334.158,334.0486,334.1182,800.0
2023-11-14 13:15:00,335.98,336.39,335.97,336.39,3200.0,334.1679,334.5757,334.158,334.5757,3200.0
2023-11-14 13:20:00,336.4,336.58,336.3,336.49,2100.0,334.5857,334.7647,334.4862,334.6752,2100.0
2023-11-14 13:25:00,336.59,336.84,336.43,336.46,2300.0,334.7747,335.0233,334.6155,334.6454,2300.0
2023-11-14 13:30:00,336.47,336.5,336.28,336.4,1600.0,334.6553,334.6851,334.4663,334.5857,1600.0
2023-11-14 13:35:00,336.48,336.48,336.36,336.37,1444.0,334.6652,334.6652,334.5459,334.5558,1444.0
2023-11-14 13:40:00,336.56,336.56,335.91,336.14,1400.0,334.7448,334.7448,334.0983,334.3271,1400.0
2023-11-14 13:45:00,336.15,336.6,335.92,336.51,2675.0,334.337,334.7846,334.1083,334.6951,2675.0
2023-11-14 13:50:00,336.57,336.6,336.32,336.32,2700.0,334.7548,334.7846,334.5061,334.5061,2700.0
2023-11-14 13:55:00,336.38,336.41,335.94,336.01,5173.0,334.5658,334.5956,334.1282,334.1978,5173.0
2023-11-14 14:00:00,335.97,336.01,335.48,335.59,8510.0,334.158,334.1978,333.6706,333.78,8510.0
2023-11-14 14:05:00,335.59,335.76,335.21,335.51,3741.0,333.78,333.9491,333.4021,333.7005,3741.0
2023-11-14 14:10:00,335.49,335.84,335.47,335.84,4168.0,333.6806,334.0287,333.6607,334.0287,4168.0
2023-11-14 14:15:00,335.91,335.91,335.6,335.81,2251.0,334.0983,334.0983,333.79,333.9989,2251.0
2023-11-14 14:20:00,335.65,335.78,335.61,335.78,1793.0,333.8397,333.969,333.7999,333.969,1793.0
2023-11-14 14:25:00,335.78,335.81,335.63,335.72,3300.0,333.969,333.9989,333.8198,333.9093,3300.0
2023-11-14 14:30:00,335.89,336.28,335.89,336.1,1500.0,334.0784,334.4663,334.0784,334.2873,1500.0
2023-11-14 14:35:00,336.17,336.53,336.17,336.47,1894.0,334.3569,334.715,334.3569,334.6553,1894.0
2023-11-14 14:40:00,336.6,336.6,336.42,336.54,1785.0,334.7846,334.7846,334.6056,334.7249,1785.0
2023-11-14 14:45:00,336.64,336.68,336.49,336.49,1500.0,334.8244,334.8642,334.6752,334.6752,1500.0
2023-11-14 14:50:00,336.55,336.71,336.28,336.35,2342.0,334.7349,334.894,334.4663,334.5359,2342.0
2023-11-14 14:55:00,336.47,337.17,336.47,337.08,2204.0,334.6553,335.3515,334.6553,335.262,2204.0
2023-11-14 15:00:00,337.04,337.04,336.4,336.43,1682.0,335.2222,335.2222,334.5857,334.6155,1682.0
2023-11-14 15:05:00,336.41,336.79,336.38,336.78,1998.0,334.5956,334.9736,334.5658,334.9636,1998.0
2023-11-14 15:10:00,336.75,337.01,336.72,337.0,1964.0,334.9338,335.1924,334.904,335.1824,1964.0
2023-11-14 15:15:00,337.08,337.14,336.95,337.11,1051.0,335.262,335.3217,335.1327,335.2918,1051.0
2023-11-14 15:20:00,337.08,337.12,336.67,336.71,2679.0,335.262,335.3018,334.8542,334.894,2679.0
2023-11-14 15:25:00,336.67,336.98,336.49,336.88,3938.0,334.8542,335.1626,334.6752,335.0631,3938.0
2023-11-14 15:30:00,336.9,337.15,336.87,336.92,2200.0,335.083,335.3316,335.0531,335.1029,2200.0
2023-11-14 15:35:00,337.07,337.07,336.87,337.03,3000.0,335.2521,335.2521,335.0531,335.2123,3000.0
2023-11-14 15:40:00,336.94,337.1,336.9,337.08,2100.0,335.1228,335.2819,335.083,335.262,2100.0
2023-11-14 15:45:00,337.1,337.4,337.08,337.2,4510.0,335.2819,335.5803,335.262,335.3814,4510.0
2023-11-14 15:50:00,337.09,337.09,336.17,336.17,8378.0,335.272,335.272,334.3569,334.3569,8378.0
2023-11-14 15:55:00,336.27,336.43,335.95,336.3,14485.0,334.4564,334.6155,334.1381,334.4862,14485.0
2023-11-15 09:30:00,337.93,338.36,336.19,336.57,16849.0,336.1074,336.5351,334.3768,334.7548,16849.0
2023-11-15 09:35:00,336.72,337.5,336.54,336.64,10151.0,334.904,335.6797,334.7249,334.8244,10151.0
2023-11-15 09:40:00,336.7,336.72,335.5,335.87,8352.0,334.8841,334.904,333.6905,334.0585,8352.0
2023-11-15 09:45:00,335.88,335.88,334.71,335.34,3919.0,334.0685,334.0685,332.9048,333.5314,3919.0
2023-11-15 09:50:00,335.5,335.5,334.36,334.68,6325.0,333.6905,333.6905,332.5567,332.875,6325.0
2023-11-15 09:55:00,334.63,334.73,334.0,334.13,4807.0,332.8252,332.9247,332.1986,332.3279,4807.0
2023-11-15 10:00:00,334.09,334.5,333.35,333.91,7918.0,332.2881,332.6959,331.5521,332.1091,7918.0
2023-11-15 10:05:00,334.0,334.2,333.5,333.5,3038.0,332.1986,332.3975,331.7013,331.7013,3038.0
2023-11-15 10:10:00,333.52,334.22,333.52,333.63,4630.0,331.7212,332.4174,331.7212,331.8306,4630.0
2023-11-15 10:15:00,333.74,334.54,333.74,334.35,10699.0,331.94,332.7357,331.94,332.5467,10699.0
2023-11-15 10:20:00,334.14,334.31,333.8,334.31,2958.0,332.3379,332.507,331.9997,332.507,2958.0
2023-11-15 10:25:00,334.43,335.28,334.05,334.05,3984.0,332.6263,333.4717,332.2484,332.2484,3984.0
2023-11-15 10:30:00,334.03,334.15,333.57,333.86,2480.0,332.2285,332.3478,331.7709,332.0594,2480.0
2023-11-15 10:35:00,333.89,334.25,333.52,333.61,3866.0,332.0892,332.4473,331.7212,331.8107,3866.0
2023-11-15 10:40:00,333.86,334.8,333.86,334.46,2050.0,332.0594,332.9943,332.0594,332.6561,2050.0
2023-11-15 10:45:00,334.64,335.45,334.63,335.26,4772.0,332.8352,333.6408,332.8252,333.4518,4772.0
2023-11-15 10:50:00,335.39,335.43,334.74,334.74,1500.0,333.5811,333.6209,332.9346,332.9346,1500.0
2023-11-15 10:55:00,334.98,335.2,334.75,335.06,2616.0,333.1733,333.3922,332.9446,333.2529,2616.0
2023-11-15 11:00:00,335.02,335.04,334.35,334.64,2431.0,333.2131,333.233,332.5467,332.8352,2431.0
2023-11-15 11:05:00,334.27,335.0,334.23,335.0,2277.0,332.4672,333.1932,332.4274,333.1932,2277.0
2023-11-15 11:10:00,335.3,335.31,335.11,335.12,1900.0,333.4916,333.5016,333.3026,333.3126,1900.0
2023-11-15 11:15:00,335.24,335.75,335.11,335.65,3100.0,333.4319,333.9392,333.3026,333.8397,3100.0
2023-11-15 11:20:00,335.8,335.8,335.35,335.69,1291.0,333.9889,333.9889,333.5413,333.8795,1291.0
2023-11-15 11:25:00,335.48,335.48,335.0,335.18,1704.0,333.6706,333.6706,333.1932,333.3723,1704.0
2023-11-15 11:30:00,335.12,335.87,335.12,335.87,2352.0,333.3126,334.0585,333.3126,334.0585,2352.0
2023-11-15 11:35:00,335.85,335.85,335.0,335.51,2875.0,334.0386,334.0386,333.1932,333.7005,2875.0
2023-11-15 11:40:00,335.46,335.47,334.57,334.7,4435.0,333.6507,333.6607,332.7655,332.8948,4435.0
2023-11-15 11:45:00,334.77,334.97,334.77,334.84,1502.0,332.9645,333.1634,332.9645,333.0341,1502.0
2023-11-15 11:50:00,334.7,334.7,333.94,334.19,3100.0,332.8948,332.8948,332.1389,332.3876,3100.0
2023-11-15 11:55:00,334.08,334.29,333.82,334.0,4300.0,332.2782,332.4871,332.0196,332.1986,4300.0
2023-11-15 12:00:00,333.96,334.02,333.38,333.47,6521.0,332.1588,332.2185,331.582,331.6715,6521.0
2023-11-15 12:05:00,333.66,334.12,333.66,333.94,1900.0,331.8605,332.318,331.8605,332.1389,1900.0
2023-11-15 12:10:00,333.79,333.79,333.07,333.27,1594.0,331.9898,331.9898,331.2736,331.4726,1594.0
2023-11-15 12:15:00,333.22,333.5,332.95,333.17,9260.0,331.4228,331.7013,331.1543,331.3731,9260.0
2023-11-15 12:20:00,333.13,333.13,332.75,332.81,8896.0,331.3333,331.3333,330.9554,331.015,8896.0
2023-11-15 12:25:00,332.6,333.12,332.6,333.04,3170.0,330.8062,331.3234,330.8062,331.2438,3170.0
2023-11-15 12:30:00,332.93,332.93,332.42,332.62,2989.0,331.1344,331.1344,330.6271,330.8261,2989.0
2023-11-15 12:35:00,332.78,333.06,332.78,333.0,1600.0,330.9852,331.2637,330.9852,331.204,1600.0
2023-11-15 12:40:00,332.86,332.86,332.09,332.2,1500.0,331.0648,331.0648,330.2989,330.4083,1500.0
2023-11-15 12:45:00,332.32,332.72,332.17,332.51,2920.0,330.5277,330.9255,330.3785,330.7167,2920.0
2023-11-15 12:50:00,332.41,332.8,332.4,332.8,700.0,330.6172,331.0051,330.6073,331.0051,700.0
2023-11-15 12:55:00,332.78,332.88,332.22,332.31,9091.0,330.9852,331.0847,330.4282,330.5177,9091.0
2023-11-15 13:00:00,332.11,332.19,331.65,331.81,5077.0,330.3188,330.3984,329.8613,330.0204,5077.0
2023-11-15 13:05:00,331.72,331.72,330.78,331.06,6924.0,329.9309,329.9309,328.996,329.2745,6924.0
2023-11-15 13:10:00,331.03,331.11,330.27,330.29,3600.0,329.2446,329.3242,328.4887,328.5086,3600.0
2023-11-15 13:15:00,330.13,330.55,330.13,330.21,1700.0,328.3495,328.7672,328.3495,328.4291,1700.0
2023-11-15 13:20:00,330.42,331.34,330.42,331.34,1500.0,328.6379,329.553,328.6379,329.553,1500.0
2023-11-15 13:25:00,331.63,331.87,331.63,331.87,4498.0,329.8414,330.0801,329.8414,330.0801,4498.0
2023-11-15 13:30:00,331.88,332.75,331.79,332.73,2303.0,330.0901,330.9554,330.0005,330.9355,2303.0
2023-11-15 13:35:00,332.76,332.77,332.52,332.59,2800.0,330.9653,330.9753,330.7266,330.7962,2800.0
2023-11-15 13:40:00,332.48,332.71,332.43,332.52,1700.0,330.6868,330.9156,330.6371,330.7266,1700.0
2023-11-15 13:45:00,332.53,332.6,332.39,332.6,1600.0,330.7366,330.8062,330.5973,330.8062,1600.0
2023-11-15 13:50:00,332.6,333.1,332.51,333.07,2427.0,330.8062,331.3035,330.7167,331.2736,2427.0
2023-11-15 13:55:00,333.04,333.19,332.98,332.98,1500.0,331.2438,331.393,331.1841,331.1841,1500.0
2023-11-15 14:00:00,333.19,333.4,332.95,333.01,1596.0,331.393,331.6019,331.1543,331.214,1596.0
2023-11-15 14:05:00,332.79,332.79,332.79,332.79,100.0,330.9951,330.9951,330.9951,330.9951,100.0
2023-11-15 14:10:00,332.98,333.21,332.98,332.99,894.0,331.1841,331.4129,331.1841,331.1941,894.0
2023-11-15 14:15:00,332.8,332.8,332.32,332.38,1260.0,331.0051,331.0051,330.5277,330.5874,1260.0
2023-11-15 14:20:00,332.16,332.6,332.06,332.53,2045.0,330.3685,330.8062,330.2691,330.7366,2045.0
2023-11-15 14:25:00,332.5,333.06,332.5,333.06,4499.0,330.7067,331.2637,330.7067,331.2637,4499.0
2023-11-15 14:30:00,333.06,333.13,332.96,333.01,2460.0,331.2637,331.3333,331.1642,331.214,2460.0
2023-11-15 14:35:00,332.89,333.1,332.89,333.1,1485.0,331.0946,331.3035,331.0946,331.3035,1485.0
2023-11-15 14:40:00,333.15,333.15,332.7,332.7,1131.0,331.3532,331.3532,330.9056,330.9056,1131.0
2023-11-15 14:45:00,332.82,332.83,332.78,332.83,532.0,331.025,331.0349,330.9852,331.0349,532.0
2023-11-15 14:50:00,332.79,333.17,332.74,332.89,2300.0,330.9951,331.3731,330.9454,331.0946,2300.0
2023-11-15 14:55:00,332.93,333.21,332.87,333.0,1700.0,331.1344,331.4129,331.0747,331.204,1700.0
2023-11-15 15:00:00,332.92,333.08,332.66,332.67,1798.0,331.1244,331.2836,330.8659,330.8758,1798.0
2023-11-15 15:05:00,332.64,332.77,332.51,332.53,1800.0,330.846,330.9753,330.7167,330.7366,1800.0
2023-11-15 15:10:00,332.56,332.98,332.56,332.98,1657.0,330.7664,331.1841,330.7664,331.1841,1657.0
2023-11-15 15:15:00,332.69,333.13,332.69,333.03,1900.0,330.8957,331.3333,330.8957,331.2339,1900.0
2023-11-15 15:20:00,332.98,333.25,332.87,332.91,2324.0,331.1841,331.4527,331.0747,331.1145,2324.0
2023-11-15 15:25:00,332.77,332.81,332.39,332.81,2207.0,330.9753,331.015,330.5973,331.015,2207.0
2023-11-15 15:30:00,332.93,333.4,332.92,333.39,4566.0,331.1344,331.6019,331.1244,331.5919,4566.0
2023-11-15 15:35:00,333.38,333.54,333.22,333.22,5703.0,331.582,331.7411,331.4228,331.4228,5703.0
2023-11-15 15:40:00,333.35,333.53,333.09,333.14,2372.0,331.5521,331.7312,331.2935,331.3433,2372.0
2023-11-15 15:45:00,333.05,333.12,332.7,332.7,4844.0,331.2537,331.3234,330.9056,330.9056,4844.0
2023-11-15 15:50:00,332.54,333.18,332.54,332.87,7177.0,330.7465,331.383,330.7465,331.0747,7177.0
2023-11-15 15:55:00,332.72,332.94,332.5,332.73,13592.0,330.9255,331.1443,330.7067,330.9355,13592.0
2023-11-16 09:30:00,329.37,329.37,327.2,327.83,44271.0,327.5936,327.5936,325.4353,326.0619,44271.0
2023-11-16 09:35:00,327.53,327.76,326.56,326.6,20356.0,325.7635,325.9923,324.7987,324.8385,20356.0
2023-11-16 09:40:00,326.65,328.03,326.61,328.03,9587.0,324.8883,326.2608,324.8485,326.2608,9587.0
2023-11-16 09:45:00,328.05,329.74,327.82,329.23,17067.0,326.2807,327.9616,326.052,327.4543,17067.0
2023-11-16 09:50:00,329.32,330.68,328.92,330.54,18906.0,327.5439,328.8965,327.146,328.7573,18906.0
2023-11-16 09:55:00,330.49,331.07,330.46,330.98,8140.0,328.7076,329.2844,328.6777,329.1949,8140.0
2023-11-16 10:00:00,330.92,331.0,330.42,330.92,10081.0,329.1352,329.2148,328.6379,329.1352,10081.0
2023-11-16 10:05:00,330.83,331.21,329.46,329.82,9349.0,329.0457,329.4237,327.6831,328.0412,9349.0
2023-11-16 10:10:00,329.74,329.74,328.56,328.66,13007.0,327.9616,327.9616,326.788,326.8874,13007.0
2023-11-16 10:15:00,328.46,328.84,327.85,327.85,8058.0,326.6885,327.0665,326.0818,326.0818,8058.0
2023-11-16 10:20:00,327.82,328.81,327.82,328.57,5212.0,326.052,327.0366,326.052,326.7979,5212.0
2023-11-16 10:25:00,328.48,329.34,328.28,329.29,6476.0,326.7084,327.5638,326.5095,327.514,6476.0
2023-11-16 10:30:00,329.51,329.97,329.23,329.5,7019.0,327.7328,328.1904,327.4543,327.7229,7019.0
2023-11-16 10:35:00,329.5,329.5,328.33,328.49,5143.0,327.7229,327.7229,326.5592,326.7183,5143.0
2023-11-16 10:40:00,328.43,328.94,327.77,328.61,4159.0,326.6587,327.1659,326.0022,326.8377,4159.0
2023-11-16 10:45:00,328.75,330.0,328.73,329.47,4573.0,326.9769,328.2202,326.957,327.6931,4573.0
2023-11-16 10:50:00,329.4,330.13,329.4,329.87,2800.0,327.6234,328.3495,327.6234,328.0909,2800.0
2023-11-16 10:55:00,329.94,330.3,329.44,329.78,2692.0,328.1605,328.5186,327.6632,328.0014,2692.0
2023-11-16 11:00:00,329.65,330.41,329.41,330.41,2842.0,327.8721,328.628,327.6334,328.628,2842.0
2023-11-16 11:05:00,329.98,330.42,329.89,329.89,2500.0,328.2003,328.6379,328.1108,328.1108,2500.0
2023-11-16 11:10:00,330.24,330.71,329.8,330.71,2167.0,328.4589,328.9264,328.0213,328.9264,2167.0
2023-11-16 11:15:00,330.69,330.7,329.6,330.44,3370.0,328.9065,328.9164,327.8224,328.6578,3370.0
2023-11-16 11:20:00,330.62,330.62,329.48,329.48,2070.0,328.8369,328.8369,327.703,327.703,2070.0
2023-11-16 11:25:00,329.58,329.7,329.3,329.47,5820.0,327.8025,327.9218,327.524,327.6931,5820.0
2023-11-16 11:30:00,329.53,330.05,329.46,329.85,5300.0,327.7527,328.2699,327.6831,328.071,5300.0
2023-11-16 11:35:00,329.83,329.86,329.38,329.6,1500.0,328.0511,328.081,327.6035,327.8224,1500.0
2023-11-16 11:40:00,329.51,329.7,329.31,329.4,2579.0,327.7328,327.9218,327.5339,327.6234,2579.0
2023-11-16 11:45:00,329.79,330.27,329.56,329.7,4188.0,328.0113,328.4887,327.7826,327.9218,4188.0
2023-11-16 11:50:00,329.65,330.05,329.65,329.65,1200.0,327.8721,328.2699,327.8721,327.8721,1200.0
2023-11-16 11:55:00,329.5,329.78,329.5,329.7,2334.0,327.7229,328.0014,327.7229,327.9218,2334.0
2023-11-16 12:00:00,329.59,330.36,329.59,330.36,1500.0,327.8124,328.5783,327.8124,328.5783,1500.0
2023-11-16 12:05:00,330.33,331.0,330.33,330.69,2303.0,328.5484,329.2148,328.5484,328.9065,2303.0
2023-11-16 12:10:00,331.0,331.2,330.99,330.99,3316.0,329.2148,329.4137,329.2049,329.2049,3316.0
2023-11-16 12:15:00,330.92,331.25,330.87,331.19,4982.0,329.1352,329.4635,329.0855,329.4038,4982.0
2023-11-16 12:20:00,331.14,331.43,330.74,331.43,1800.0,329.354,329.6425,328.9562,329.6425,1800.0
2023-11-16 12:25:00,331.16,331.55,331.16,331.46,1500.0,329.3739,329.7618,329.3739,329.6723,1500.0
2023-11-16 12:30:00,331.36,331.7,331.2,331.59,5259.0,329.5729,329.911,329.4137,329.8016,5259.0
2023-11-16 12:35:00,331.41,331.84,331.18,331.84,2212.0,329.6226,330.0503,329.3938,330.0503,2212.0
2023-11-16 12:40:00,332.0,332.02,331.81,331.87,3349.0,330.2094,330.2293,330.0204,330.0801,3349.0
2023-11-16 12:45:00,331.79,331.79,331.63,331.64,800.0,330.0005,330.0005,329.8414,329.8514,800.0
2023-11-16 12:50:00,331.64,331.77,331.28,331.44,1850.0,329.8514,329.9807,329.4933,329.6524,1850.0
2023-11-16 12:55:00,331.56,331.62,331.14,331.52,2157.0,329.7718,329.8315,329.354,329.732,2157.0
2023-11-16 13:00:00,331.44,331.71,331.38,331.7,1200.0,329.6524,329.921,329.5928,329.911,1200.0
2023-11-16 13:05:00,331.52,331.7,331.43,331.44,16877.0,329.732,329.911,329.6425,329.6524,16877.0
2023-11-16 13:10:00,331.36,331.4,331.0,331.15,2496.0,329.5729,329.6126,329.2148,329.364,2496.0
2023-11-16 13:15:00,331.2,331.74,331.04,331.74,3191.0,329.4137,329.9508,329.2546,329.9508,3191.0
2023-11-16 13:20:00,331.44,331.56,331.35,331.56,600.0,329.6524,329.7718,329.5629,329.7718,600.0
2023-11-16 13:25:00,331.73,332.36,331.73,332.35,3508.0,329.9409,330.5675,329.9409,330.5575,3508.0
2023-11-16 13:30:00,332.43,332.46,332.1,332.1,700.0,330.6371,330.6669,330.3089,330.3089,700.0
2023-11-16 13:35:00,331.93,332.69,331.93,332.17,3488.0,330.1398,330.8957,330.1398,330.3785,3488.0
2023-11-16 13:40:00,332.08,332.5,332.01,332.01,1762.0,330.289,330.7067,330.2194,330.2194,1762.0
2023-11-16 13:45:00,332.2,332.2,331.53,331.74,5404.0,330.4083,330.4083,329.7419,329.9508,5404.0
2023-11-16 13:50:00,331.88,332.39,331.82,332.39,9128.0,330.0901,330.5973,330.0304,330.5973,9128.0
2023-11-16 13:55:00,332.14,332.14,331.93,332.06,1849.0,330.3487,330.3487,330.1398,330.2691,1849.0
2023-11-16 14:00:00,331.91,332.18,331.71,332.18,3671.0,330.1199,330.3884,329.921,330.3884,3671.0
2023-11-16 14:05:00,332.05,332.11,331.75,332.11,1700.0,330.2591,330.3188,329.9608,330.3188,1700.0
2023-11-16 14:10:00,332.09,332.65,332.05,332.65,2400.0,330.2989,330.8559,330.2591,330.8559,2400.0
2023-11-16 14:15:00,332.6,333.02,332.6,332.9,3699.0,330.8062,331.2239,330.8062,331.1046,3699.0
2023-11-16 14:20:00,333.0,333.1,332.87,332.88,1100.0,331.204,331.3035,331.0747,331.0847,1100.0
2023-11-16 14:25:00,332.95,333.0,332.46,332.5,2203.0,331.1543,331.204,330.6669,330.7067,2203.0
2023-11-16 14:30:00,332.46,332.98,332.46,332.81,2924.0,330.6669,331.1841,330.6669,331.015,2924.0
2023-11-16 14:35:00,332.87,333.35,332.87,333.31,2738.0,331.0747,331.5521,331.0747,331.5123,2738.0
2023-11-16 14:40:00,333.39,333.5,333.26,333.46,4585.0,331.5919,331.7013,331.4626,331.6615,4585.0
2023-11-16 14:45:00,333.54,333.57,333.26,333.4,3100.0,331.7411,331.7709,331.4626,331.6019,3100.0
2023-11-16 14:50:00,333.36,333.36,332.71,332.71,2500.0,331.5621,331.5621,330.9156,330.9156,2500.0
2023-11-16 14:55:00,332.91,333.19,332.72,333.15,1800.0,331.1145,331.393,330.9255,331.3532,1800.0
2023-11-16 15:00:00,333.16,333.16,332.84,333.02,3600.0,331.3632,331.3632,331.0449,331.2239,3600.0
2023-11-16 15:05:00,332.83,333.11,332.83,333.02,3012.0,331.0349,331.3134,331.0349,331.2239,3012.0
2023-11-16 15:10:00,333.11,333.38,333.08,333.21,5159.0,331.3134,331.582,331.2836,331.4129,5159.0
2023-11-16 15:15:00,333.15,333.25,333.0,333.17,6803.0,331.3532,331.4527,331.204,331.3731,6803.0
2023-11-16 15:20:00,333.25,333.35,332.94,333.32,6402.0,331.4527,331.5521,331.1443,331.5223,6402.0
2023-11-16 15:25:00,333.37,333.5,333.28,333.43,6895.0,331.572,331.7013,331.4825,331.6317,6895.0
2023-11-16 15:30:00,333.42,333.8,333.23,333.8,8526.0,331.6218,331.9997,331.4328,331.9997,8526.0
2023-11-16 15:35:00,333.81,333.89,333.53,333.88,10189.0,332.0096,332.0892,331.7312,332.0793,10189.0
2023-11-16 15:40:00,333.91,334.06,333.41,333.99,14741.0,332.1091,332.2583,331.6118,332.1887,14741.0
2023-11-16 15:45:00,333.96,334.23,333.79,334.19,12337.0,332.1588,332.4274,331.9898,332.3876,12337.0
2023-11-16 15:50:00,334.18,334.56,333.84,333.89,17372.0,332.3777,332.7556,332.0395,332.0892,17372.0
2023-11-16 15:55:00,333.8,334.35,333.67,334.25,19992.0,331.9997,332.5467,331.8704,332.4473,19992.0
2023-11-17 09:30:00,330.0,332.11,329.35,331.01,27377.0,328.2202,330.3188,327.5737,329.2247,27377.0
2023-11-17 09:35:00,331.0,332.33,330.58,332.33,14962.0,329.2148,330.5376,328.7971,330.5376,14962.0
2023-11-17 09:40:00,332.34,332.77,331.54,332.17,10492.0,330.5476,330.9753,329.7519,330.3785,10492.0
2023-11-17 09:45:00,332.41,332.53,332.0,332.24,3225.0,330.6172,330.7366,330.2094,330.4481,3225.0
2023-11-17 09:50:00,332.21,333.31,332.21,333.08,4212.0,330.4183,331.5123,330.4183,331.2836,4212.0
2023-11-17 09:55:00,333.05,333.35,332.7,333.21,4459.0,331.2537,331.5521,330.9056,331.4129,4459.0
2023-11-17 10:00:00,333.12,333.52,332.53,333.1,7451.0,331.3234,331.7212,330.7366,331.3035,7451.0
2023-11-17 10:05:00,333.34,333.66,333.16,333.31,2049.0,331.5422,331.8605,331.3632,331.5123,2049.0
2023-11-17 10:10:00,333.11,333.27,332.42,332.65,2340.0,331.3134,331.4726,330.6271,330.8559,2340.0
2023-11-17 10:15:00,332.78,333.89,332.78,333.7,4670.0,330.9852,332.0892,330.9852,331.9002,4670.0
2023-11-17 10:20:00,333.87,334.14,333.62,333.73,2488.0,332.0693,332.3379,331.8207,331.9301,2488.0
2023-11-17 10:25:00,333.63,334.02,333.23,334.02,2840.0,331.8306,332.2185,331.4328,332.2185,2840.0
2023-11-17 10:30:00,334.04,334.09,333.05,333.12,2399.0,332.2384,332.2881,331.2537,331.3234,2399.0
2023-11-17 10:35:00,333.35,333.76,333.06,333.52,2200.0,331.5521,331.9599,331.2637,331.7212,2200.0
2023-11-17 10:40:00,333.48,333.96,333.45,333.75,2473.0,331.6814,332.1588,331.6516,331.95,2473.0
2023-11-17 10:45:00,333.86,333.86,333.19,333.82,1400.0,332.0594,332.0594,331.393,332.0196,1400.0
2023-11-17 10:50:00,333.74,334.24,333.63,334.2,3157.0,331.94,332.4373,331.8306,332.3975,3157.0
2023-11-17 10:55:00,334.28,334.28,333.48,333.48,4833.0,332.4771,332.4771,331.6814,331.6814,4833.0
2023-11-17 11:00:00,333.44,333.61,332.67,332.67,2400.0,331.6416,331.8107,330.8758,330.8758,2400.0
2023-11-17 11:05:00,332.59,332.68,332.33,332.61,3800.0,330.7962,330.8857,330.5376,330.8161,3800.0
2023-11-17 11:10:00,332.79,333.0,332.55,332.62,2265.0,330.9951,331.204,330.7564,330.8261,2265.0
2023-11-17 11:15:00,332.56,332.89,332.35,332.89,3720.0,330.7664,331.0946,330.5575,331.0946,3720.0
2023-11-17 11:20:00,332.85,333.4,332.8,333.4,1601.0,331.0548,331.6019,331.0051,331.6019,1601.0
2023-11-17 11:25:00,333.46,333.56,333.22,333.41,2250.0,331.6615,331.761,331.4228,331.6118,2250.0
2023-11-17 11:30:00,333.4,333.66,333.27,333.62,1935.0,331.6019,331.8605,331.4726,331.8207,1935.0
2023-11-17 11:35:00,333.49,333.49,332.9,333.29,2100.0,331.6914,331.6914,331.1046,331.4925,2100.0
2023-11-17 11:40:00,333.01,333.81,332.89,333.81,1400.0,331.214,332.0096,331.0946,332.0096,1400.0
2023-11-17 11:45:00,333.76,333.76,333.32,333.34,1554.0,331.9599,331.9599,331.5223,331.5422,1554.0
2023-11-17 11:50:00,333.26,333.65,333.15,333.42,3313.0,331.4626,331.8505,331.3532,331.6218,3313.0
2023-11-17 11:55:00,333.35,333.88,333.35,333.88,2303.0,331.5521,332.0793,331.5521,332.0793,2303.0
2023-11-17 12:00:00,333.78,334.0,333.78,333.91,2802.0,331.9798,332.1986,331.9798,332.1091,2802.0
2023-11-17 12:05:00,333.92,334.29,333.84,334.04,2749.0,332.1191,332.4871,332.0395,332.2384,2749.0
2023-11-17 12:10:00,333.89,334.1,333.78,334.06,1696.0,332.0892,332.2981,331.9798,332.2583,1696.0
2023-11-17 12:15:00,334.15,334.15,333.6,333.6,1745.0,332.3478,332.3478,331.8008,331.8008,1745.0
2023-11-17 12:20:00,333.43,333.57,333.25,333.25,600.0,331.6317,331.7709,331.4527,331.4527,600.0
2023-11-17 12:25:00,333.17,333.38,333.17,333.33,826.0,331.3731,331.582,331.3731,331.5322,826.0
2023-11-17 12:30:00,333.52,333.52,333.38,333.5,2925.0,331.7212,331.7212,331.582,331.7013,2925.0
2023-11-17 12:35:00,333.49,333.68,333.49,333.53,1339.0,331.6914,331.8803,331.6914,331.7312,1339.0
2023-11-17 12:40:00,333.59,333.76,333.58,333.59,700.0,331.7908,331.9599,331.7809,331.7908,700.0
2023-11-17 12:45:00,333.62,333.62,333.54,333.54,500.0,331.8207,331.8207,331.7411,331.7411,500.0
2023-11-17 12:50:00,333.68,334.13,333.63,333.97,1249.0,331.8803,332.3279,331.8306,332.1688,1249.0
2023-11-17 12:55:00,333.89,334.03,333.7,334.03,1300.0,332.0892,332.2285,331.9002,332.2285,1300.0
2023-11-17 13:00:00,333.95,334.05,333.92,333.95,800.0,332.1489,332.2484,332.1191,332.1489,800.0
2023-11-17 13:05:00,333.86,333.92,333.82,333.87,917.0,332.0594,332.1191,332.0196,332.0693,917.0
2023-11-17 13:10:00,334.09,334.5,334.09,334.32,2500.0,332.2881,332.6959,332.2881,332.5169,2500.0
2023-11-17 13:15:00,334.47,334.49,334.06,334.18,1900.0,332.6661,332.686,332.2583,332.3777,1900.0
2023-11-17 13:20:00,334.19,334.35,334.16,334.22,3702.0,332.3876,332.5467,332.3578,332.4174,3702.0
2023-11-17 13:25:00,334.13,334.21,334.08,334.2,2728.0,332.3279,332.4075,332.2782,332.3975,2728.0
2023-11-17 13:30:00,334.28,334.45,334.21,334.41,2653.0,332.4771,332.6462,332.4075,332.6064,2653.0
2023-11-17 13:35:00,334.57,334.57,334.25,334.32,4029.0,332.7655,332.7655,332.4473,332.5169,4029.0
2023-11-17 13:40:00,334.3,334.42,334.1,334.1,2299.0,332.497,332.6164,332.2981,332.2981,2299.0
2023-11-17 13:45:00,334.07,334.07,333.79,333.89,2098.0,332.2682,332.2682,331.9898,332.0892,2098.0
2023-11-17 13:50:00,334.0,334.07,333.87,334.07,700.0,332.1986,332.2682,332.0693,332.2682,700.0
2023-11-17 13:55:00,334.17,334.35,334.01,334.31,1868.0,332.3677,332.5467,332.2086,332.507,1868.0
2023-11-17 14:00:00,334.4,334.98,334.4,334.98,2610.0,332.5965,333.1733,332.5965,333.1733,2610.0
2023-11-17 14:05:00,335.0,335.14,334.78,335.14,4560.0,333.1932,333.3325,332.9744,333.3325,4560.0
2023-11-17 14:10:00,335.33,335.33,335.03,335.03,3378.0,333.5214,333.5214,333.2231,333.2231,3378.0
2023-11-17 14:15:00,335.14,335.45,335.14,335.37,3978.0,333.3325,333.6408,333.3325,333.5612,3978.0
2023-11-17 14:20:00,335.23,335.42,334.88,335.0,2300.0,333.422,333.611,333.0739,333.1932,2300.0
2023-11-17 14:25:00,335.11,335.11,334.55,334.63,2391.0,333.3026,333.3026,332.7457,332.8252,2391.0
2023-11-17 14:30:00,334.8,334.85,334.65,334.67,2147.0,332.9943,333.044,332.8451,332.865,2147.0
2023-11-17 14:35:00,334.7,334.88,334.41,334.41,3908.0,332.8948,333.0739,332.6064,332.6064,3908.0
2023-11-17 14:40:00,334.35,334.57,334.26,334.47,2015.0,332.5467,332.7655,332.4572,332.6661,2015.0
2023-11-17 14:45:00,334.59,334.6,334.21,334.27,3078.0,332.7854,332.7954,332.4075,332.4672,3078.0
2023-11-17 14:50:00,334.47,334.75,334.38,334.65,1615.0,332.6661,332.9446,332.5766,332.8451,1615.0
2023-11-17 14:55:00,335.0,335.05,334.66,334.8,2426.0,333.1932,333.243,332.8551,332.9943,2426.0
2023-11-17 15:00:00,334.91,335.0,334.63,334.78,3035.0,333.1037,333.1932,332.8252,332.9744,3035.0
2023-11-17 15:05:00,334.9,335.01,334.67,334.82,2151.0,333.0938,333.2032,332.865,333.0142,2151.0
2023-11-17 15:10:00,334.7,334.97,334.56,334.97,2588.0,332.8948,333.1634,332.7556,333.1634,2588.0
2023-11-17 15:15:00,334.86,334.97,334.71,334.76,6257.0,333.054,333.1634,332.9048,332.9545,6257.0
2023-11-17 15:20:00,334.7,335.1,334.67,335.1,3118.0,332.8948,333.2927,332.865,333.2927,3118.0
2023-11-17 15:25:00,335.17,335.41,334.87,334.87,6487.0,333.3623,333.601,333.0639,333.0639,6487.0
2023-11-17 15:30:00,334.75,334.83,334.15,334.51,4128.0,332.9446,333.0241,332.3478,332.7059,4128.0
2023-11-17 15:35:00,334.56,334.79,334.41,334.61,4199.0,332.7556,332.9844,332.6064,332.8053,4199.0
2023-11-17 15:40:00,334.79,335.07,334.63,334.63,5900.0,332.9844,333.2629,332.8252,332.8252,5900.0
2023-11-17 15:45:00,334.63,334.78,334.28,334.33,11197.0,332.8252,332.9744,332.4771,332.5268,11197.0
2023-11-17 15:50:00,334.46,335.05,334.46,335.02,12410.0,332.6561,333.243,332.6561,333.2131,12410.0
2023-11-17 15:55:00,334.94,335.37,334.69,335.02,14295.0,333.1336,333.5612,332.8849,333.2131,14295.0
2023-11-20 09:30:00,334.89,337.85,334.26,337.85,19447.0,333.0838,336.0279,332.4572,336.0279,19447.0
2023-11-20 09:35:00,337.91,339.26,337.76,338.05,22336.0,336.0875,337.4303,335.9383,336.2268,22336.0
2023-11-20 09:40:00,337.94,338.49,337.62,337.92,7668.0,336.1174,336.6644,335.7991,336.0975,7668.0
2023-11-20 09:45:00,337.85,338.85,337.73,338.56,4175.0,336.0279,337.0225,335.9085,336.734,4175.0
2023-11-20 09:50:00,338.71,339.73,338.68,339.62,5157.0,336.8832,337.8977,336.8534,337.7883,5157.0
2023-11-20 09:55:00,339.79,340.83,339.67,340.02,16860.0,337.9574,338.9918,337.838,338.1862,16860.0
2023-11-20 10:00:00,340.4,341.55,340.37,341.49,16729.0,338.5641,339.7079,338.5343,339.6482,16729.0
2023-11-20 10:05:00,341.67,341.85,340.8,340.95,7796.0,339.8273,340.0063,338.9619,339.1111,7796.0
2023-11-20 10:10:00,341.0,341.26,339.73,339.75,5983.0,339.1609,339.4195,337.8977,337.9176,5983.0
2023-11-20 10:15:00,339.79,339.94,339.26,339.26,3800.0,337.9574,338.1066,337.4303,337.4303,3800.0
2023-11-20 10:20:00,339.34,339.54,338.2,338.64,5711.0,337.5098,337.7087,336.376,336.8136,5711.0
2023-11-20 10:25:00,338.73,339.15,338.67,338.79,4971.0,336.9031,337.3208,336.8434,336.9628,4971.0
2023-11-20 10:30:00,339.07,339.1,338.72,338.83,5971.0,337.2413,337.2711,336.8932,337.0026,5971.0
2023-11-20 10:35:00,338.84,339.2,338.46,339.19,7524.0,337.0125,337.3706,336.6346,337.3606,7524.0
2023-11-20 10:40:00,339.24,339.34,338.53,338.56,3545.0,337.4104,337.5098,336.7042,336.734,3545.0
2023-11-20 10:45:00,338.72,338.85,338.35,338.72,5061.0,336.8932,337.0225,336.5252,336.8932,5061.0
2023-11-20 10:50:00,338.46,339.62,338.46,339.37,3849.0,336.6346,337.7883,336.6346,337.5397,3849.0
2023-11-20 10:55:00,339.36,339.72,339.0,339.72,4267.0,337.5297,337.8878,337.1717,337.8878,4267.0
2023-11-20 11:00:00,339.73,339.81,339.25,339.31,4453.0,337.8977,337.9773,337.4203,337.48,4453.0
2023-11-20 11:05:00,339.29,339.4,339.29,339.3,2863.0,337.4601,337.5695,337.4601,337.47,2863.0
2023-11-20 11:10:00,339.39,339.39,338.7,338.7,2736.0,337.5596,337.5596,336.8733,336.8733,2736.0
2023-11-20 11:15:00,338.71,339.02,338.48,338.65,8232.0,336.8832,337.1915,336.6545,336.8235,8232.0
2023-11-20 11:20:00,338.62,339.43,338.49,339.31,3778.0,336.7937,337.5993,336.6644,337.48,3778.0
2023-11-20 11:25:00,339.18,339.54,339.13,339.13,4697.0,337.3507,337.7087,337.301,337.301,4697.0
2023-11-20 11:30:00,339.42,339.5,339.1,339.23,1370.0,337.5894,337.669,337.2711,337.4004,1370.0
2023-11-20 11:35:00,339.41,339.65,339.24,339.57,3575.0,337.5794,337.8182,337.4104,337.7386,3575.0
2023-11-20 11:40:00,339.33,339.33,338.96,339.22,1386.0,337.4999,337.4999,337.1319,337.3905,1386.0
2023-11-20 11:45:00,339.0,339.0,338.68,338.82,1797.0,337.1717,337.1717,336.8534,336.9926,1797.0
2023-11-20 11:50:00,339.07,339.1,338.77,338.79,3148.0,337.2413,337.2711,336.9429,336.9628,3148.0
2023-11-20 11:55:00,338.78,339.0,338.78,338.93,1392.0,336.9528,337.1717,336.9528,337.102,1392.0
2023-11-20 12:00:00,338.75,338.75,338.43,338.46,2200.0,336.923,336.923,336.6047,336.6346,2200.0
2023-11-20 12:05:00,338.43,338.64,338.43,338.44,1600.0,336.6047,336.8136,336.6047,336.6147,1600.0
2023-11-20 12:10:00,338.36,338.94,338.35,338.94,2240.0,336.5351,337.112,336.5252,337.112,2240.0
2023-11-20 12:15:00,338.86,338.86,338.7,338.82,824.0,337.0324,337.0324,336.8733,336.9926,824.0
2023-11-20 12:20:00,338.72,338.72,338.4,338.51,1918.0,336.8932,336.8932,336.5749,336.6843,1918.0
2023-11-20 12:25:00,338.45,338.64,338.45,338.54,1220.0,336.6246,336.8136,336.6246,336.7141,1220.0
2023-11-20 12:30:00,338.66,338.66,338.26,338.46,600.0,336.8335,336.8335,336.4356,336.6346,600.0
2023-11-20 12:35:00,338.46,338.47,338.36,338.38,500.0,336.6346,336.6445,336.5351,336.555,500.0
2023-11-20 12:40:00,338.16,338.18,337.84,337.84,2350.0,336.3362,336.3561,336.0179,336.0179,2350.0
2023-11-20 12:45:00,337.91,337.91,337.67,337.71,2994.0,336.0875,336.0875,335.8488,335.8886,2994.0
2023-11-20 12:50:00,337.68,337.94,337.54,337.94,2700.0,335.8588,336.1174,335.7195,336.1174,2700.0
2023-11-20 12:55:00,337.88,338.0,337.63,337.63,2100.0,336.0577,336.177,335.809,335.809,2100.0
2023-11-20 13:00:00,337.51,338.39,337.24,338.19,8194.0,335.6897,336.5649,335.4211,336.366,8194.0
2023-11-20 13:05:00,338.29,338.45,338.08,338.35,3058.0,336.4655,336.6246,336.2566,336.5252,3058.0
2023-11-20 13:10:00,338.8,339.11,338.62,338.62,6156.0,336.9727,337.2811,336.7937,336.7937,6156.0
2023-11-20 13:15:00,338.3,338.5,338.3,338.45,800.0,336.4754,336.6744,336.4754,336.6246,800.0
2023-11-20 13:20:00,338.42,338.58,338.27,338.45,6008.0,336.5948,336.7539,336.4456,336.6246,6008.0
2023-11-20 13:25:00,338.55,338.94,338.55,338.74,4446.0,336.7241,337.112,336.7241,336.9131,4446.0
2023-11-20 13:30:00,338.77,339.02,338.62,339.0,10754.0,336.9429,337.1915,336.7937,337.1717,10754.0
2023-11-20 13:35:00,338.89,338.95,338.77,338.82,1500.0,337.0622,337.1219,336.9429,336.9926,1500.0
2023-11-20 13:40:00,338.78,338.85,338.6,338.7,1600.0,336.9528,337.0225,336.7738,336.8733,1600.0
2023-11-20 13:45:00,338.62,338.7,338.46,338.51,1300.0,336.7937,336.8733,336.6346,336.6843,1300.0
2023-11-20 13:50:00,338.46,338.46,338.15,338.28,2926.0,336.6346,336.6346,336.3262,336.4555,2926.0
2023-11-20 13:55:00,338.24,338.85,338.24,338.82,1266.0,336.4158,337.0225,336.4158,336.9926,1266.0
2023-11-20 14:00:00,339.0,339.02,338.61,338.63,1571.0,337.1717,337.1915,336.7838,336.8037,1571.0
2023-11-20 14:05:00,338.69,338.69,338.52,338.52,801.0,336.8633,336.8633,336.6942,336.6942,801.0
2023-11-20 14:10:00,338.59,338.59,338.32,338.44,1100.0,336.7639,336.7639,336.4953,336.6147,1100.0
2023-11-20 14:15:00,338.55,339.03,338.51,339.0,2182.0,336.7241,337.2015,336.6843,337.1717,2182.0
2023-11-20 14:20:00,338.98,339.3,338.95,339.28,1500.0,337.1518,337.47,337.1219,337.4501,1500.0
2023-11-20 14:25:00,339.39,339.65,339.35,339.6,6898.0,337.5596,337.8182,337.5198,337.7684,6898.0
2023-11-20 14:30:00,339.65,339.67,339.43,339.65,4693.0,337.8182,337.838,337.5993,337.8182,4693.0
2023-11-20 14:35:00,339.71,339.76,339.64,339.71,1200.0,337.8778,337.9276,337.8082,337.8778,1200.0
2023-11-20 14:40:00,339.64,339.92,339.51,339.92,4099.0,337.8082,338.0867,337.6789,338.0867,4099.0
2023-11-20 14:45:00,339.92,340.06,339.83,340.06,3654.0,338.0867,338.2259,337.9972,338.2259,3654.0
2023-11-20 14:50:00,340.02,340.02,339.5,339.52,1640.0,338.1862,338.1862,337.669,337.6889,1640.0
2023-11-20 14:55:00,339.66,339.75,339.64,339.75,3749.0,337.8281,337.9176,337.8082,337.9176,3749.0
2023-11-20 15:00:00,339.61,339.99,339.57,339.91,2096.0,337.7784,338.1563,337.7386,338.0767,2096.0
2023-11-20 15:05:00,339.9,340.0,339.84,339.93,1813.0,338.0668,338.1663,338.0071,338.0966,1813.0
2023-11-20 15:10:00,339.98,340.25,339.98,340.18,3100.0,338.1464,338.4149,338.1464,338.3453,3100.0
2023-11-20 15:15:00,340.01,340.01,339.64,340.0,3500.0,338.1762,338.1762,337.8082,338.1663,3500.0
2023-11-20 15:20:00,340.13,340.13,339.44,339.44,3000.0,338.2956,338.2956,337.6093,337.6093,3000.0
2023-11-20 15:25:00,339.4,339.7,339.4,339.64,2786.0,337.5695,337.8679,337.5695,337.8082,2786.0
2023-11-20 15:30:00,339.7,339.93,339.61,339.88,4230.0,337.8679,338.0966,337.7784,338.0469,4230.0
2023-11-20 15:35:00,339.73,340.05,339.73,339.9,3000.0,337.8977,338.216,337.8977,338.0668,3000.0
2023-11-20 15:40:00,339.94,340.01,339.79,339.81,3004.0,338.1066,338.1762,337.9574,337.9773,3004.0
2023-11-20 15:45:00,339.77,340.04,339.57,339.75,6697.0,337.9375,338.206,337.7386,337.9176,6697.0
2023-11-20 15:50:00,339.74,339.82,339.16,339.69,17898.0,337.9077,337.9872,337.3308,337.8579,17898.0
2023-11-20 15:55:00,339.64,340.0,339.2,340.0,19521.0,337.8082,338.1663,337.3706,338.1663,19521.0
2023-11-21 09:30:00,338.38,338.73,337.16,338.05,11617.0,336.555,336.9031,335.3416,336.2268,11617.0
2023-11-21 09:35:00,338.07,339.14,337.98,339.14,4371.0,336.2467,337.3109,336.1572,337.3109,4371.0
2023-11-21 09:40:00,338.61,339.02,338.46,338.6,3100.0,336.7838,337.1915,336.6346,336.7738,3100.0
2023-11-21 09:45:00,338.68,338.8,338.23,338.8,5250.0,336.8534,336.9727,336.4058,336.9727,5250.0
2023-11-21 09:50:00,338.99,339.9,338.74,339.17,6867.0,337.1617,338.0668,336.9131,337.3407,6867.0
2023-11-21 09:55:00,338.8,338.8,338.1,338.3,3502.0,336.9727,336.9727,336.2765,336.4754,3502.0
2023-11-21 10:00:00,338.3,338.4,337.67,337.95,9654.0,336.4754,336.5749,335.8488,336.1273,9654.0
2023-11-21 10:05:00,338.27,338.71,338.17,338.5,2392.0,336.4456,336.8832,336.3461,336.6744,2392.0
2023-11-21 10:10:00,338.45,338.77,338.45,338.45,6853.0,336.6246,336.9429,336.6246,336.6246,6853.0
2023-11-21 10:15:00,338.38,338.38,337.68,337.95,3485.0,336.555,336.555,335.8588,336.1273,3485.0
2023-11-21 10:20:00,337.63,337.83,336.6,336.62,5219.0,335.809,336.008,334.7846,334.8045,5219.0
2023-11-21 10:25:00,336.54,336.92,336.19,336.37,4528.0,334.7249,335.1029,334.3768,334.5558,4528.0
2023-11-21 10:30:00,336.28,336.53,336.07,336.29,8862.0,334.4663,334.715,334.2575,334.4763,8862.0
2023-11-21 10:35:00,336.0,336.55,336.0,336.32,1803.0,334.1878,334.7349,334.1878,334.5061,1803.0
2023-11-21 10:40:00,336.3,336.54,336.19,336.29,4000.0,334.4862,334.7249,334.3768,334.4763,4000.0
2023-11-21 10:45:00,336.56,336.89,336.32,336.64,2594.0,334.7448,335.073,334.5061,334.8244,2594.0
2023-11-21 10:50:00,336.63,336.63,336.15,336.2,3377.0,334.8144,334.8144,334.337,334.3868,3377.0
2023-11-21 10:55:00,336.52,336.77,336.19,336.71,2234.0,334.705,334.9537,334.3768,334.894,2234.0
2023-11-21 11:00:00,336.67,336.85,336.63,336.78,2862.0,334.8542,335.0333,334.8144,334.9636,2862.0
2023-11-21 11:05:00,336.81,336.83,336.33,336.75,2810.0,334.9935,335.0134,334.5161,334.9338,2810.0
2023-11-21 11:10:00,336.8,336.8,336.11,336.23,4754.0,334.9835,334.9835,334.2972,334.4166,4754.0
2023-11-21 11:15:00,336.3,336.38,336.13,336.13,2532.0,334.4862,334.5658,334.3171,334.3171,2532.0
2023-11-21 11:20:00,336.21,336.5,336.21,336.5,596.0,334.3967,334.6851,334.3967,334.6851,596.0
2023-11-21 11:25:00,336.56,337.0,336.42,336.76,1377.0,334.7448,335.1824,334.6056,334.9437,1377.0
2023-11-21 11:30:00,336.64,336.87,336.62,336.87,841.0,334.8244,335.0531,334.8045,335.0531,841.0
2023-11-21 11:35:00,336.85,336.85,336.46,336.46,650.0,335.0333,335.0333,334.6454,334.6454,650.0
2023-11-21 11:40:00,336.34,337.02,336.31,336.98,2400.0,334.526,335.2023,334.4962,335.1626,2400.0
2023-11-21 11:45:00,336.99,337.55,336.99,337.49,9963.0,335.1725,335.7295,335.1725,335.6698,9963.0
2023-11-21 11:50:00,337.47,337.8,337.44,337.68,9835.0,335.6499,335.9781,335.6201,335.8588,9835.0
2023-11-21 11:55:00,337.72,337.89,337.72,337.8,1916.0,335.8986,336.0676,335.8986,335.9781,1916.0
2023-11-21 12:00:00,337.84,338.06,337.69,337.75,2331.0,336.0179,336.2367,335.8687,335.9284,2331.0
2023-11-21 12:05:00,338.0,338.13,337.76,338.13,979.0,336.177,336.3063,335.9383,336.3063,979.0
2023-11-21 12:10:00,338.2,338.24,338.13,338.14,700.0,336.376,336.4158,336.3063,336.3163,700.0
2023-11-21 12:15:00,338.22,338.31,337.94,338.09,1000.0,336.3959,336.4854,336.1174,336.2666,1000.0
2023-11-21 12:20:00,338.0,338.0,337.79,338.0,700.0,336.177,336.177,335.9682,336.177,700.0
2023-11-21 12:25:00,337.91,338.26,337.9,338.26,4339.0,336.0875,336.4356,336.0776,336.4356,4339.0
2023-11-21 12:30:00,338.26,338.44,338.2,338.29,1697.0,336.4356,336.6147,336.376,336.4655,1697.0
2023-11-21 12:35:00,338.2,338.42,338.16,338.34,900.0,336.376,336.5948,336.3362,336.5152,900.0
2023-11-21 12:40:00,338.33,338.36,338.16,338.3,1100.0,336.5053,336.5351,336.3362,336.4754,1100.0
2023-11-21 12:45:00,338.48,339.24,338.48,339.2,11143.0,336.6545,337.4104,336.6545,337.3706,11143.0
2023-11-21 12:50:00,339.25,339.45,339.13,339.42,11741.0,337.4203,337.6192,337.301,337.5894,11741.0
2023-11-21 12:55:00,339.49,339.51,339.18,339.48,3900.0,337.659,337.6789,337.3507,337.6491,3900.0
2023-11-21 13:00:00,339.47,339.51,339.19,339.22,3000.0,337.6391,337.6789,337.3606,337.3905,3000.0
2023-11-21 13:05:00,339.26,339.48,339.21,339.48,1539.0,337.4303,337.6491,337.3805,337.6491,1539.0
2023-11-21 13:10:00,339.49,339.49,338.98,339.03,2234.0,337.659,337.659,337.1518,337.2015,2234.0
2023-11-21 13:15:00,339.04,339.2,339.0,339.12,1600.0,337.2114,337.3706,337.1717,337.291,1600.0
2023-11-21 13:20:00,339.2,339.2,338.62,338.62,2388.0,337.3706,337.3706,336.7937,336.7937,2388.0
2023-11-21 13:25:00,338.69,338.98,338.57,338.98,1700.0,336.8633,337.1518,336.744,337.1518,1700.0
2023-11-21 13:30:00,338.95,339.18,338.78,339.08,1600.0,337.1219,337.3507,336.9528,337.2512,1600.0
2023-11-21 13:35:00,339.15,339.28,338.95,339.07,2300.0,337.3208,337.4501,337.1219,337.2413,2300.0
2023-11-21 13:40:00,339.24,339.29,339.24,339.29,300.0,337.4104,337.4601,337.4104,337.4601,300.0
2023-11-21 13:45:00,339.33,339.33,339.13,339.29,6076.0,337.4999,337.4999,337.301,337.4601,6076.0
2023-11-21 13:50:00,339.3,339.47,339.27,339.37,1111.0,337.47,337.6391,337.4402,337.5397,1111.0
2023-11-21 13:55:00,339.34,339.45,339.09,339.09,2037.0,337.5098,337.6192,337.2612,337.2612,2037.0
2023-11-21 14:00:00,339.04,339.04,338.54,338.71,2204.0,337.2114,337.2114,336.7141,336.8832,2204.0
2023-11-21 14:05:00,338.58,338.68,338.28,338.34,1250.0,336.7539,336.8534,336.4555,336.5152,1250.0
2023-11-21 14:10:00,338.39,339.0,338.39,339.0,2300.0,336.5649,337.1717,336.5649,337.1717,2300.0
2023-11-21 14:15:00,339.08,339.16,338.81,338.81,1181.0,337.2512,337.3308,336.9827,336.9827,1181.0
2023-11-21 14:20:00,338.85,338.89,338.65,338.67,2055.0,337.0225,337.0622,336.8235,336.8434,2055.0
2023-11-21 14:25:00,338.65,338.75,338.5,338.57,2600.0,336.8235,336.923,336.6744,336.744,2600.0
2023-11-21 14:30:00,338.5,338.5,338.22,338.47,1948.0,336.6744,336.6744,336.3959,336.6445,1948.0
2023-11-21 14:35:00,338.6,338.69,338.51,338.51,1716.0,336.7738,336.8633,336.6843,336.6843,1716.0
2023-11-21 14:40:00,338.51,338.64,338.36,338.64,1200.0,336.6843,336.8136,336.5351,336.8136,1200.0
2023-11-21 14:45:00,338.75,338.89,338.73,338.86,1700.0,336.923,337.0622,336.9031,337.0324,1700.0
2023-11-21 14:50:00,338.64,338.64,338.46,338.5,500.0,336.8136,336.8136,336.6346,336.6744,500.0
2023-11-21 14:55:00,338.65,338.76,338.6,338.6,2238.0,336.8235,336.933,336.7738,336.7738,2238.0
2023-11-21 15:00:00,338.51,338.9,338.51,338.75,926.0,336.6843,337.0722,336.6843,336.923,926.0
2023-11-21 15:05:00,338.87,339.12,338.8,338.8,2200.0,337.0424,337.291,336.9727,336.9727,2200.0
2023-11-21 15:10:00,338.85,339.09,338.83,338.86,1000.0,337.0225,337.2612,337.0026,337.0324,1000.0
2023-11-21 15:15:00,338.9,339.05,338.79,338.79,2792.0,337.0722,337.2214,336.9628,336.9628,2792.0
2023-11-21 15:20:00,338.73,338.75,338.53,338.53,2000.0,336.9031,336.923,336.7042,336.7042,2000.0
2023-11-21 15:25:00,338.43,338.59,338.28,338.28,1495.0,336.6047,336.7639,336.4555,336.4555,1495.0
2023-11-21 15:30:00,338.28,338.28,337.83,337.98,2900.0,336.4555,336.4555,336.008,336.1572,2900.0
2023-11-21 15:35:00,337.87,337.99,337.67,337.77,3381.0,336.0478,336.1671,335.8488,335.9483,3381.0
2023-11-21 15:40:00,337.83,337.95,337.66,337.66,6452.0,336.008,336.1273,335.8389,335.8389,6452.0
2023-11-21 15:45:00,337.75,338.02,337.56,337.73,3600.0,335.9284,336.1969,335.7394,335.9085,3600.0
2023-11-21 15:50:00,337.8,338.11,337.05,337.07,17066.0,335.9781,336.2865,335.2322,335.2521,17066.0
2023-11-21 15:55:00,337.02,337.1,336.78,336.98,15508.0,335.2023,335.2819,334.9636,335.1626,15508.0
2023-11-22 09:30:00,339.38,341.0,338.87,340.93,17290.0,337.5496,339.1609,337.0424,339.0912,17290.0
2023-11-22 09:35:00,340.88,341.61,340.88,341.1,17175.0,339.0415,339.7676,339.0415,339.2603,17175.0
2023-11-22 09:40:00,341.13,342.39,340.3,342.06,14485.0,339.2902,340.5434,338.4646,340.2152,14485.0
2023-11-22 09:45:00,342.3,342.73,341.87,342.29,7470.0,340.4539,340.8815,340.0262,340.4439,7470.0
2023-11-22 09:50:00,342.22,342.22,340.28,340.72,6362.0,340.3743,340.3743,338.4448,338.8824,6362.0
2023-11-22 09:55:00,340.81,340.81,339.9,340.18,9879.0,338.9719,338.9719,338.0668,338.3453,9879.0
2023-11-22 10:00:00,340.16,340.45,339.31,339.49,8007.0,338.3254,338.6138,337.48,337.659,8007.0
2023-11-22 10:05:00,339.54,340.06,339.31,339.31,8518.0,337.7087,338.2259,337.48,337.48,8518.0
2023-11-22 10:10:00,339.33,340.84,339.33,340.31,9405.0,337.4999,339.0017,337.4999,338.4746,9405.0
2023-11-22 10:15:00,340.28,341.0,339.82,341.0,16841.0,338.4448,339.1609,337.9872,339.1609,16841.0
2023-11-22 10:20:00,341.02,341.71,340.93,341.63,3581.0,339.1808,339.867,339.0912,339.7875,3581.0
2023-11-22 10:25:00,341.66,341.85,341.26,341.84,6780.0,339.8173,340.0063,339.4195,339.9963,6780.0
2023-11-22 10:30:00,342.0,342.64,341.92,342.64,7049.0,340.1555,340.792,340.0759,340.792,7049.0
2023-11-22 10:35:00,342.66,342.88,342.29,342.33,9687.0,340.8119,341.0307,340.4439,340.4837,9687.0
2023-11-22 10:40:00,342.61,342.9,342.17,342.17,3534.0,340.7622,341.0506,340.3246,340.3246,3534.0
2023-11-22 10:45:00,342.34,342.65,341.97,342.12,6648.0,340.4936,340.802,340.1256,340.2748,6648.0
2023-11-22 10:50:00,342.13,342.49,341.28,341.3,7105.0,340.2848,340.6428,339.4394,339.4593,7105.0
2023-11-22 10:55:00,341.38,341.73,341.23,341.44,1300.0,339.5388,339.8869,339.3896,339.5985,1300.0
2023-11-22 11:00:00,341.22,341.63,340.84,341.15,2982.0,339.3797,339.7875,339.0017,339.3101,2982.0
2023-11-22 11:05:00,341.37,341.65,341.07,341.09,1400.0,339.5289,339.8074,339.2305,339.2504,1400.0
2023-11-22 11:10:00,341.08,341.57,341.0,341.2,1974.0,339.2404,339.7278,339.1609,339.3598,1974.0
2023-11-22 11:15:00,341.1,341.5,340.96,341.0,1639.0,339.2603,339.6582,339.1211,339.1609,1639.0
2023-11-22 11:20:00,341.03,341.03,340.73,340.87,1819.0,339.1907,339.1907,338.8923,339.0316,1819.0
2023-11-22 11:25:00,340.76,341.11,340.74,341.11,1849.0,338.9222,339.2703,338.9023,339.2703,1849.0
2023-11-22 11:30:00,341.19,341.27,341.1,341.27,1600.0,339.3498,339.4294,339.2603,339.4294,1600.0
2023-11-22 11:35:00,340.98,340.98,340.7,340.78,936.0,339.141,339.141,338.8625,338.9421,936.0
2023-11-22 11:40:00,340.79,341.34,340.79,341.34,700.0,338.952,339.499,338.952,339.499,700.0
2023-11-22 11:45:00,341.58,341.62,341.37,341.56,1800.0,339.7377,339.7775,339.5289,339.7178,1800.0
2023-11-22 11:50:00,341.45,341.49,341.15,341.15,1727.0,339.6084,339.6482,339.3101,339.3101,1727.0
2023-11-22 11:55:00,341.02,341.61,341.02,341.61,700.0,339.1808,339.7676,339.1808,339.7676,700.0
2023-11-22 12:00:00,341.62,341.67,340.98,341.16,2081.0,339.7775,339.8273,339.141,339.32,2081.0
2023-11-22 12:05:00,341.17,341.53,341.15,341.5,2400.0,339.33,339.688,339.3101,339.6582,2400.0
2023-11-22 12:10:00,341.58,341.61,341.26,341.26,6553.0,339.7377,339.7676,339.4195,339.4195,6553.0
2023-11-22 12:15:00,341.32,341.62,341.25,341.62,2200.0,339.4791,339.7775,339.4095,339.7775,2200.0
2023-11-22 12:20:00,341.59,341.59,341.3,341.32,1203.0,339.7477,339.7477,339.4593,339.4791,1203.0
2023-11-22 12:25:00,341.47,342.07,341.47,341.81,1100.0,339.6283,340.2251,339.6283,339.9665,1100.0
2023-11-22 12:30:00,341.7,341.8,341.4,341.4,3100.0,339.8571,339.9566,339.5587,339.5587,3100.0
2023-11-22 12:35:00,341.68,341.77,341.59,341.59,700.0,339.8372,339.9267,339.7477,339.7477,700.0
2023-11-22 12:40:00,341.58,341.58,341.12,341.12,600.0,339.7377,339.7377,339.2802,339.2802,600.0
2023-11-22 12:45:00,341.21,341.22,341.0,341.0,400.0,339.3697,339.3797,339.1609,339.1609,400.0
2023-11-22 12:50:00,341.18,341.35,341.18,341.35,400.0,339.3399,339.509,339.3399,339.509,400.0
2023-11-22 12:55:00,341.06,341.18,340.81,341.18,1100.0,339.2205,339.3399,338.9719,339.3399,1100.0
2023-11-22 13:00:00,341.2,341.28,341.03,341.17,400.0,339.3598,339.4394,339.1907,339.33,400.0
2023-11-22 13:05:00,341.43,341.53,341.43,341.53,600.0,339.5886,339.688,339.5886,339.688,600.0
2023-11-22 13:10:00,341.37,341.92,341.37,341.91,1000.0,339.5289,340.0759,339.5289,340.066,1000.0
2023-11-22 13:15:00,341.89,341.89,341.7,341.89,1000.0,340.0461,340.0461,339.8571,340.0461,1000.0
2023-11-22 13:20:00,341.89,341.96,341.76,341.86,1000.0,340.0461,340.1157,339.9168,340.0162,1000.0
2023-11-22 13:25:00,341.93,342.01,341.87,342.01,1100.0,340.0859,340.1654,340.0262,340.1654,1100.0
2023-11-22 13:30:00,341.99,342.0,341.61,341.68,900.0,340.1455,340.1555,339.7676,339.8372,900.0
2023-11-22 13:35:00,341.88,341.94,341.79,341.86,1161.0,340.0361,340.0958,339.9466,340.0162,1161.0
2023-11-22 13:40:00,341.85,341.85,341.62,341.62,800.0,340.0063,340.0063,339.7775,339.7775,800.0
2023-11-22 13:45:00,341.61,341.77,341.57,341.77,600.0,339.7676,339.9267,339.7278,339.9267,600.0
2023-11-22 13:50:00,341.73,342.0,341.73,341.85,1716.0,339.8869,340.1555,339.8869,340.0063,1716.0
2023-11-22 13:55:00,341.86,342.0,341.78,341.78,3192.0,340.0162,340.1555,339.9367,339.9367,3192.0
2023-11-22 14:00:00,342.0,342.21,341.98,341.99,2300.0,340.1555,340.3643,340.1356,340.1455,2300.0
2023-11-22 14:05:00,341.98,342.37,341.98,342.25,1360.0,340.1356,340.5235,340.1356,340.4041,1360.0
2023-11-22 14:10:00,342.38,342.39,341.88,341.93,1465.0,340.5334,340.5434,340.0361,340.0859,1465.0
2023-11-22 14:15:00,341.88,342.11,341.88,342.11,1600.0,340.0361,340.2649,340.0361,340.2649,1600.0
2023-11-22 14:20:00,341.93,341.93,341.66,341.66,1000.0,340.0859,340.0859,339.8173,339.8173,1000.0
2023-11-22 14:25:00,341.7,341.87,341.7,341.82,700.0,339.8571,340.0262,339.8571,339.9764,700.0
2023-11-22 14:30:00,341.87,341.87,341.35,341.44,1500.0,340.0262,340.0262,339.509,339.5985,1500.0
2023-11-22 14:35:00,341.53,341.53,340.46,340.54,1600.0,339.688,339.688,338.6238,338.7034,1600.0
2023-11-22 14:40:00,340.37,340.73,340.37,340.73,1300.0,338.5343,338.8923,338.5343,338.8923,1300.0
2023-11-22 14:45:00,340.73,340.73,340.4,340.54,1600.0,338.8923,338.8923,338.5641,338.7034,1600.0
2023-11-22 14:50:00,340.5,341.02,340.49,341.0,1947.0,338.6636,339.1808,338.6536,339.1609,1947.0
2023-11-22 14:55:00,341.0,341.33,341.0,341.31,2098.0,339.1609,339.4891,339.1609,339.4692,2098.0
2023-11-22 15:00:00,341.24,341.39,341.19,341.19,969.0,339.3996,339.5488,339.3498,339.3498,969.0
2023-11-22 15:05:00,341.36,341.39,341.11,341.16,1620.0,339.5189,339.5488,339.2703,339.32,1620.0
2023-11-22 15:10:00,341.17,341.35,341.14,341.27,1000.0,339.33,339.509,339.3001,339.4294,1000.0
2023-11-22 15:15:00,341.31,341.31,341.13,341.24,700.0,339.4692,339.4692,339.2902,339.3996,700.0
2023-11-22 15:20:00,341.19,341.19,341.03,341.11,1588.0,339.3498,339.3498,339.1907,339.2703,1588.0
2023-11-22 15:25:00,341.12,341.12,340.91,341.02,3867.0,339.2802,339.2802,339.0714,339.1808,3867.0
2023-11-22 15:30:00,341.07,341.38,341.07,341.38,1900.0,339.2305,339.5388,339.2305,339.5388,1900.0
2023-11-22 15:35:00,341.39,341.54,341.31,341.39,3731.0,339.5488,339.698,339.4692,339.5488,3731.0
2023-11-22 15:40:00,341.42,341.53,341.26,341.3,3800.0,339.5786,339.688,339.4195,339.4593,3800.0
2023-11-22 15:45:00,341.35,341.76,341.35,341.6,4409.0,339.509,339.9168,339.509,339.7576,4409.0
2023-11-22 15:50:00,341.7,341.74,341.19,341.58,9837.0,339.8571,339.8969,339.3498,339.7377,9837.0
2023-11-22 15:55:00,341.48,341.72,341.44,341.61,5878.0,339.6383,339.877,339.5985,339.7676,5878.0
2023-11-24 09:30:00,340.26,341.78,339.53,341.48,8254.0,338.4249,339.9367,337.6988,339.6383,8254.0
2023-11-24 09:35:00,341.18,341.21,339.83,339.89,7369.0,339.3399,339.3697,337.9972,338.0569,7369.0
2023-11-24 09:40:00,340.1,340.27,339.67,339.77,2505.0,338.2657,338.4348,337.838,337.9375,2505.0
2023-11-24 09:45:00,339.83,340.36,339.5,339.6,7533.0,337.9972,338.5243,337.669,337.7684,7533.0
2023-11-24 09:50:00,339.47,339.98,339.24,339.36,3283.0,337.6391,338.1464,337.4104,337.5297,3283.0
2023-11-24 09:55:00,339.63,339.99,339.63,339.99,838.0,337.7983,338.1563,337.7983,338.1563,838.0
2023-11-24 10:00:00,340.0,340.0,339.31,339.7,1509.0,338.1663,338.1663,337.48,337.8679,1509.0
2023-11-24 10:05:00,339.57,339.64,339.42,339.64,900.0,337.7386,337.8082,337.5894,337.8082,900.0
2023-11-24 10:10:00,339.54,339.7,338.95,338.95,3155.0,337.7087,337.8679,337.1219,337.1219,3155.0
2023-11-24 10:15:00,338.84,339.18,338.67,338.79,2984.0,337.0125,337.3507,336.8434,336.9628,2984.0
2023-11-24 10:20:00,338.81,339.14,338.78,338.96,3825.0,336.9827,337.3109,336.9528,337.1319,3825.0
2023-11-24 10:25:00,338.9,339.0,338.66,338.82,3120.0,337.0722,337.1717,336.8335,336.9926,3120.0
2023-11-24 10:30:00,338.89,338.89,338.44,338.46,2579.0,337.0622,337.0622,336.6147,336.6346,2579.0
2023-11-24 10:35:00,338.48,338.74,338.4,338.62,3519.0,336.6545,336.9131,336.5749,336.7937,3519.0
2023-11-24 10:40:00,338.55,338.71,338.12,338.12,6382.0,336.7241,336.8832,336.2964,336.2964,6382.0
2023-11-24 10:45:00,338.23,338.37,337.86,337.86,5382.0,336.4058,336.5451,336.0378,336.0378,5382.0
2023-11-24 10:50:00,337.64,337.64,336.8,337.22,13436.0,335.819,335.819,334.9835,335.4013,13436.0
2023-11-24 10:55:00,337.18,337.51,337.11,337.48,2401.0,335.3615,335.6897,335.2918,335.6599,2401.0
2023-11-24 11:00:00,337.59,337.76,337.32,337.37,5454.0,335.7693,335.9383,335.5007,335.5504,5454.0
2023-11-24 11:05:00,337.31,337.35,337.23,337.26,1586.0,335.4908,335.5306,335.4112,335.441,1586.0
2023-11-24 11:10:00,337.17,337.22,336.93,337.07,3338.0,335.3515,335.4013,335.1128,335.2521,3338.0
2023-11-24 11:15:00,337.16,337.69,337.16,337.69,2200.0,335.3416,335.8687,335.3416,335.8687,2200.0
2023-11-24 11:20:00,337.94,337.94,337.48,337.56,1600.0,336.1174,336.1174,335.6599,335.7394,1600.0
2023-11-24 11:25:00,337.53,337.53,337.39,337.49,1439.0,335.7096,335.7096,335.5703,335.6698,1439.0
2023-11-24 11:30:00,337.7,337.75,337.42,337.48,1000.0,335.8787,335.9284,335.6002,335.6599,1000.0
2023-11-24 11:35:00,337.65,337.8,337.37,337.37,2225.0,335.8289,335.9781,335.5504,335.5504,2225.0
2023-11-24 11:40:00,337.45,337.53,337.38,337.44,1669.0,335.63,335.7096,335.5604,335.6201,1669.0
2023-11-24 11:45:00,337.51,337.74,337.44,337.63,2210.0,335.6897,335.9185,335.6201,335.809,2210.0
2023-11-24 11:50:00,337.66,337.92,337.66,337.82,2062.0,335.8389,336.0975,335.8389,335.998,2062.0
2023-11-24 11:55:00,337.88,337.9,337.81,337.82,600.0,336.0577,336.0776,335.9881,335.998,600.0
2023-11-24 12:00:00,337.94,337.94,337.79,337.89,4816.0,336.1174,336.1174,335.9682,336.0676,4816.0
2023-11-24 12:05:00,337.77,337.84,337.74,337.74,1400.0,335.9483,336.0179,335.9185,335.9185,1400.0
2023-11-24 12:10:00,337.61,337.61,337.43,337.6,3686.0,335.7892,335.7892,335.6101,335.7792,3686.0
2023-11-24 12:15:00,337.52,337.7,337.45,337.45,2234.0,335.6996,335.8787,335.63,335.63,2234.0
2023-11-24 12:20:00,337.65,337.68,337.42,337.47,4002.0,335.8289,335.8588,335.6002,335.6499,4002.0
2023-11-24 12:25:00,337.5,337.67,337.46,337.51,5512.0,335.6797,335.8488,335.64,335.6897,5512.0
2023-11-24 12:30:00,337.52,337.65,337.37,337.64,4900.0,335.6996,335.8289,335.5504,335.819,4900.0
2023-11-24 12:35:00,337.73,337.85,337.73,337.82,2488.0,335.9085,336.0279,335.9085,335.998,2488.0
2023-11-24 12:40:00,337.85,337.87,337.62,337.62,3070.0,336.0279,336.0478,335.7991,335.7991,3070.0
2023-11-24 12:45:00,337.62,338.04,337.62,337.99,11942.0,335.7991,336.2168,335.7991,336.1671,11942.0
2023-11-24 12:50:00,337.92,338.4,337.82,338.35,6495.0,336.0975,336.5749,335.998,336.5252,6495.0
2023-11-24 12:55:00,338.32,338.32,338.03,338.2,4311.0,336.4953,336.4953,336.2069,336.376,4311.0
2023-11-27 09:30:00,336.38,338.26,335.86,336.72,21499.0,334.5658,336.4356,334.0486,334.904,21499.0
2023-11-27 09:35:00,336.87,339.11,336.52,338.78,22315.0,335.0531,337.2811,334.705,336.9528,22315.0
2023-11-27 09:40:00,338.79,339.5,338.46,338.81,28973.0,336.9628,337.669,336.6346,336.9827,28973.0
2023-11-27 09:45:00,338.77,338.86,337.72,337.79,12578.0,336.9429,337.0324,335.8986,335.9682,12578.0
2023-11-27 09:50:00,337.52,338.05,337.32,338.01,5822.0,335.6996,336.2268,335.5007,336.187,5822.0
2023-11-27 09:55:00,338.02,338.05,337.52,337.99,6274.0,336.1969,336.2268,335.6996,336.1671,6274.0
2023-11-27 10:00:00,338.3,338.3,337.72,337.9,5400.0,336.4754,336.4754,335.8986,336.0776,5400.0
2023-11-27 10:05:00,337.79,338.94,337.78,338.89,8832.0,335.9682,337.112,335.9582,337.0622,8832.0
2023-11-27 10:10:00,339.13,339.13,338.09,338.54,8760.0,337.301,337.301,336.2666,336.7141,8760.0
2023-11-27 10:15:00,338.65,338.71,337.91,338.28,3100.0,336.8235,336.8832,336.0875,336.4555,3100.0
2023-11-27 10:20:00,338.31,338.46,338.01,338.26,4857.0,336.4854,336.6346,336.187,336.4356,4857.0
2023-11-27 10:25:00,338.29,338.94,338.26,338.81,3275.0,336.4655,337.112,336.4356,336.9827,3275.0
2023-11-27 10:30:00,338.8,339.81,338.73,339.81,4683.0,336.9727,337.9773,336.9031,337.9773,4683.0
2023-11-27 10:35:00,339.81,339.81,339.03,339.16,3046.0,337.9773,337.9773,337.2015,337.3308,3046.0
2023-11-27 10:40:00,339.31,339.43,339.15,339.21,1800.0,337.48,337.5993,337.3208,337.3805,1800.0
2023-11-27 10:45:00,339.2,339.4,338.88,339.32,2656.0,337.3706,337.5695,337.0523,337.4899,2656.0
2023-11-27 10:50:00,338.88,339.37,338.88,338.95,3600.0,337.0523,337.5397,337.0523,337.1219,3600.0
2023-11-27 10:55:00,339.09,339.25,338.9,338.9,1200.0,337.2612,337.4203,337.0722,337.0722,1200.0
2023-11-27 11:00:00,338.94,339.0,338.78,338.95,1542.0,337.112,337.1717,336.9528,337.1219,1542.0
2023-11-27 11:05:00,338.9,338.9,338.4,338.65,2813.0,337.0722,337.0722,336.5749,336.8235,2813.0
2023-11-27 11:10:00,338.74,338.8,338.41,338.68,1800.0,336.9131,336.9727,336.5848,336.8534,1800.0
2023-11-27 11:15:00,338.49,338.73,338.49,338.54,1753.0,336.6644,336.9031,336.6644,336.7141,1753.0
2023-11-27 11:20:00,338.54,338.7,338.33,338.43,6824.0,336.7141,336.8733,336.5053,336.6047,6824.0
2023-11-27 11:25:00,338.35,338.94,338.35,338.94,1300.0,336.5252,337.112,336.5252,337.112,1300.0
2023-11-27 11:30:00,338.92,339.15,338.89,338.93,1500.0,337.0921,337.3208,337.0622,337.102,1500.0
2023-11-27 11:35:00,339.11,339.59,339.11,339.53,1100.0,337.2811,337.7585,337.2811,337.6988,1100.0
2023-11-27 11:40:00,339.6,339.87,339.3,339.54,2195.0,337.7684,338.037,337.47,337.7087,2195.0
2023-11-27 11:45:00,339.5,339.7,339.47,339.47,1300.0,337.669,337.8679,337.6391,337.6391,1300.0
2023-11-27 11:50:00,339.38,339.47,339.38,339.47,800.0,337.5496,337.6391,337.5496,337.6391,800.0
2023-11-27 11:55:00,339.5,339.86,339.47,339.57,2902.0,337.669,338.027,337.6391,337.7386,2902.0
2023-11-27 12:00:00,339.61,339.61,339.2,339.49,2122.0,337.7784,337.7784,337.3706,337.659,2122.0
2023-11-27 12:05:00,339.29,339.54,339.29,339.5,1446.0,337.4601,337.7087,337.4601,337.669,1446.0
2023-11-27 12:10:00,339.32,339.41,339.26,339.26,1000.0,337.4899,337.5794,337.4303,337.4303,1000.0
2023-11-27 12:15:00,339.17,339.17,339.0,339.11,900.0,337.3407,337.3407,337.1717,337.2811,900.0
2023-11-27 12:20:00,339.31,339.31,339.13,339.28,1000.0,337.48,337.48,337.301,337.4501,1000.0
2023-11-27 12:25:00,339.4,339.79,339.39,339.71,600.0,337.5695,337.9574,337.5596,337.8778,600.0
2023-11-27 12:30:00,339.63,339.63,339.06,339.06,1000.0,337.7983,337.7983,337.2313,337.2313,1000.0
2023-11-27 12:35:00,339.02,339.36,338.94,339.13,2566.0,337.1915,337.5297,337.112,337.301,2566.0
2023-11-27 12:40:00,339.18,339.44,339.13,339.44,3979.0,337.3507,337.6093,337.301,337.6093,3979.0
2023-11-27 12:45:00,339.42,339.47,339.34,339.34,900.0,337.5894,337.6391,337.5098,337.5098,900.0
2023-11-27 12:50:00,339.3,339.44,339.18,339.21,1807.0,337.47,337.6093,337.3507,337.3805,1807.0
2023-11-27 12:55:00,339.38,339.53,339.38,339.53,700.0,337.5496,337.6988,337.5496,337.6988,700.0
2023-11-27 13:00:00,339.54,339.6,339.33,339.58,800.0,337.7087,337.7684,337.4999,337.7485,800.0
2023-11-27 13:05:00,339.57,339.65,339.47,339.49,600.0,337.7386,337.8182,337.6391,337.659,600.0
2023-11-27 13:10:00,339.17,339.28,339.14,339.19,1400.0,337.3407,337.4501,337.3109,337.3606,1400.0
2023-11-27 13:15:00,339.2,339.24,338.94,339.24,900.0,337.3706,337.4104,337.112,337.4104,900.0
2023-11-27 13:20:00,339.05,339.1,338.76,338.9,1952.0,337.2214,337.2711,336.933,337.0722,1952.0
2023-11-27 13:25:00,338.86,338.89,338.74,338.83,1000.0,337.0324,337.0622,336.9131,337.0026,1000.0
2023-11-27 13:30:00,338.87,338.92,338.69,338.92,1004.0,337.0424,337.0921,336.8633,337.0921,1004.0
2023-11-27 13:35:00,338.86,338.98,338.77,338.77,2500.0,337.0324,337.1518,336.9429,336.9429,2500.0
2023-11-27 13:40:00,338.87,338.91,338.65,338.67,5698.0,337.0424,337.0821,336.8235,336.8434,5698.0
2023-11-27 13:45:00,338.7,338.91,337.36,337.4,24564.0,336.8733,337.0821,335.5405,335.5803,24564.0
2023-11-27 13:50:00,337.26,337.56,336.44,337.3,15598.0,335.441,335.7394,334.6255,335.4808,15598.0
2023-11-27 13:55:00,337.27,337.5,336.94,337.17,9684.0,335.451,335.6797,335.1228,335.3515,9684.0
2023-11-27 14:00:00,337.22,337.44,336.76,336.83,6795.0,335.4013,335.6201,334.9437,335.0134,6795.0
2023-11-27 14:05:00,336.81,336.99,336.61,336.9,4574.0,334.9935,335.1725,334.7945,335.083,4574.0
2023-11-27 14:10:00,336.98,336.98,336.38,336.62,6511.0,335.1626,335.1626,334.5658,334.8045,6511.0
2023-11-27 14:15:00,336.54,336.67,336.31,336.37,4686.0,334.7249,334.8542,334.4962,334.5558,4686.0
2023-11-27 14:20:00,336.28,336.65,336.06,336.35,5093.0,334.4663,334.8343,334.2475,334.5359,5093.0
2023-11-27 14:25:00,336.29,336.29,335.8,336.1,5300.0,334.4763,334.4763,333.9889,334.2873,5300.0
2023-11-27 14:30:00,336.08,336.09,335.61,335.85,4357.0,334.2674,334.2774,333.7999,334.0386,4357.0
2023-11-27 14:35:00,335.87,336.14,335.71,335.75,4508.0,334.0585,334.3271,333.8994,333.9392,4508.0
2023-11-27 14:40:00,335.74,335.82,334.89,335.06,8645.0,333.9292,334.0088,333.0838,333.2529,8645.0
2023-11-27 14:45:00,335.12,335.35,334.49,334.75,3629.0,333.3126,333.5413,332.686,332.9446,3629.0
2023-11-27 14:50:00,334.72,334.99,334.37,334.48,6096.0,332.9147,333.1833,332.5666,332.676,6096.0
2023-11-27 14:55:00,334.42,334.99,334.41,334.81,4550.0,332.6164,333.1833,332.6064,333.0043,4550.0
2023-11-27 15:00:00,334.91,335.25,334.65,335.19,2600.0,333.1037,333.4419,332.8451,333.3822,2600.0
2023-11-27 15:05:00,335.2,335.32,334.87,334.93,11362.0,333.3922,333.5115,333.0639,333.1236,11362.0
2023-11-27 15:10:00,335.0,335.09,334.86,334.93,1900.0,333.1932,333.2827,333.054,333.1236,1900.0
2023-11-27 15:15:00,334.87,335.5,334.77,335.23,13406.0,333.0639,333.6905,332.9645,333.422,13406.0
2023-11-27 15:20:00,335.28,335.31,335.04,335.18,2240.0,333.4717,333.5016,333.233,333.3723,2240.0
2023-11-27 15:25:00,335.38,335.49,335.28,335.28,1900.0,333.5712,333.6806,333.4717,333.4717,1900.0
2023-11-27 15:30:00,335.38,335.4,335.19,335.35,2315.0,333.5712,333.5911,333.3822,333.5413,2315.0
2023-11-27 15:35:00,335.39,335.5,335.37,335.43,3073.0,333.5811,333.6905,333.5612,333.6209,3073.0
2023-11-27 15:40:00,335.47,335.6,335.12,335.17,4393.0,333.6607,333.79,333.3126,333.3623,4393.0
2023-11-27 15:45:00,335.2,335.22,334.64,334.67,4836.0,333.3922,333.412,332.8352,332.865,4836.0
2023-11-27 15:50:00,334.71,335.01,334.5,334.8,10934.0,332.9048,333.2032,332.6959,332.9943,10934.0
2023-11-27 15:55:00,334.8,334.8,334.23,334.73,16851.0,332.9943,332.9943,332.4274,332.9247,16851.0
2023-11-28 09:30:00,333.79,335.33,333.79,334.76,36815.0,331.9898,333.5214,331.9898,332.9545,36815.0
2023-11-28 09:35:00,334.76,334.82,334.23,334.47,7355.0,332.9545,333.0142,332.4274,332.6661,7355.0
2023-11-28 09:40:00,334.27,334.5,333.83,334.01,7213.0,332.4672,332.6959,332.0295,332.2086,7213.0
2023-11-28 09:45:00,334.33,334.99,334.19,334.62,3957.0,332.5268,333.1833,332.3876,332.8153,3957.0
2023-11-28 09:50:00,334.58,334.63,334.1,334.17,4898.0,332.7755,332.8252,332.2981,332.3677,4898.0
2023-11-28 09:55:00,334.15,335.16,334.15,334.81,5411.0,332.3478,333.3524,332.3478,333.0043,5411.0
2023-11-28 10:00:00,335.08,336.38,335.08,336.25,15274.0,333.2728,334.5658,333.2728,334.4365,15274.0
2023-11-28 10:05:00,336.26,336.53,336.02,336.52,11277.0,334.4464,334.715,334.2077,334.705,11277.0
2023-11-28 10:10:00,336.5,336.52,335.18,335.67,7205.0,334.6851,334.705,333.3723,333.8596,7205.0
2023-11-28 10:15:00,335.79,336.04,335.47,335.97,3216.0,333.979,334.2276,333.6607,334.158,3216.0
2023-11-28 10:20:00,336.0,336.25,335.58,335.7,2428.0,334.1878,334.4365,333.7701,333.8895,2428.0
2023-11-28 10:25:00,335.8,336.17,335.65,335.7,2069.0,333.9889,334.3569,333.8397,333.8895,2069.0
2023-11-28 10:30:00,335.42,335.78,335.42,335.6,2600.0,333.611,333.969,333.611,333.79,2600.0
2023-11-28 10:35:00,335.39,335.39,334.94,335.21,2397.0,333.5811,333.5811,333.1336,333.4021,2397.0
2023-11-28 10:40:00,336.09,336.74,335.98,336.7,5888.0,334.2774,334.9238,334.1679,334.8841,5888.0
2023-11-28 10:45:00,336.49,336.5,336.06,336.21,1426.0,334.6752,334.6851,334.2475,334.3967,1426.0
2023-11-28 10:50:00,336.39,336.39,336.17,336.17,2215.0,334.5757,334.5757,334.3569,334.3569,2215.0
2023-11-28 10:55:00,336.24,336.24,335.93,335.95,2200.0,334.4265,334.4265,334.1182,334.1381,2200.0
2023-11-28 11:00:00,335.96,336.47,335.81,336.42,1402.0,334.1481,334.6553,333.9989,334.6056,1402.0
2023-11-28 11:05:00,336.5,336.51,335.83,335.83,2050.0,334.6851,334.6951,334.0188,334.0188,2050.0
2023-11-28 11:10:00,335.82,335.97,335.55,335.92,2701.0,334.0088,334.158,333.7403,334.1083,2701.0
2023-11-28 11:15:00,335.85,335.88,335.48,335.63,1701.0,334.0386,334.0685,333.6706,333.8198,1701.0
2023-11-28 11:20:00,335.44,336.11,335.35,336.11,1400.0,333.6309,334.2972,333.5413,334.2972,1400.0
2023-11-28 11:25:00,336.02,336.23,335.95,336.0,1400.0,334.2077,334.4166,334.1381,334.1878,1400.0
2023-11-28 11:30:00,336.0,336.06,335.96,336.03,1478.0,334.1878,334.2475,334.1481,334.2177,1478.0
2023-11-28 11:35:00,335.95,336.19,335.95,336.19,1200.0,334.1381,334.3768,334.1381,334.3768,1200.0
2023-11-28 11:40:00,336.3,336.33,336.08,336.29,1800.0,334.4862,334.5161,334.2674,334.4763,1800.0
2023-11-28 11:45:00,336.29,336.36,336.05,336.23,1900.0,334.4763,334.5459,334.2376,334.4166,1900.0
2023-11-28 11:50:00,336.23,336.24,335.85,336.08,2500.0,334.4166,334.4265,334.0386,334.2674,2500.0
2023-11-28 11:55:00,336.05,336.31,336.05,336.1,1700.0,334.2376,334.4962,334.2376,334.2873,1700.0
2023-11-28 12:00:00,336.29,336.46,336.24,336.44,1500.0,334.4763,334.6454,334.4265,334.6255,1500.0
2023-11-28 12:05:00,336.2,336.21,335.98,335.98,2106.0,334.3868,334.3967,334.1679,334.1679,2106.0
2023-11-28 12:10:00,335.98,336.31,335.97,336.31,1000.0,334.1679,334.4962,334.158,334.4962,1000.0
2023-11-28 12:15:00,336.56,336.65,336.53,336.53,2510.0,334.7448,334.8343,334.715,334.715,2510.0
2023-11-28 12:20:00,336.49,336.54,336.49,336.51,500.0,334.6752,334.7249,334.6752,334.6951,500.0
2023-11-28 12:25:00,336.53,336.53,335.91,335.91,1700.0,334.715,334.715,334.0983,334.0983,1700.0
2023-11-28 12:30:00,335.82,335.82,335.33,335.46,3039.0,334.0088,334.0088,333.5214,333.6507,3039.0
2023-11-28 12:35:00,335.5,335.84,335.5,335.82,1400.0,333.6905,334.0287,333.6905,334.0088,1400.0
2023-11-28 12:40:00,335.96,335.99,335.66,335.66,900.0,334.1481,334.1779,333.8497,333.8497,900.0
2023-11-28 12:45:00,335.8,335.87,335.56,335.62,1395.0,333.9889,334.0585,333.7502,333.8099,1395.0
2023-11-28 12:50:00,335.34,335.98,335.34,335.98,1310.0,333.5314,334.1679,333.5314,334.1679,1310.0
2023-11-28 12:55:00,335.82,335.9,335.66,335.66,1089.0,334.0088,334.0884,333.8497,333.8497,1089.0
2023-11-28 13:00:00,335.62,335.74,334.71,334.86,2854.0,333.8099,333.9292,332.9048,333.054,2854.0
2023-11-28 13:05:00,335.31,335.31,335.26,335.26,700.0,333.5016,333.5016,333.4518,333.4518,700.0
2023-11-28 13:10:00,334.94,334.94,334.32,334.48,2880.0,333.1336,333.1336,332.5169,332.676,2880.0
2023-11-28 13:15:00,334.74,335.12,334.55,335.09,800.0,332.9346,333.3126,332.7457,333.2827,800.0
2023-11-28 13:20:00,335.36,335.51,335.13,335.13,3073.0,333.5513,333.7005,333.3225,333.3225,3073.0
2023-11-28 13:25:00,335.13,335.78,335.13,335.78,3914.0,333.3225,333.969,333.3225,333.969,3914.0
2023-11-28 13:30:00,335.56,335.69,335.56,335.69,1200.0,333.7502,333.8795,333.7502,333.8795,1200.0
2023-11-28 13:35:00,335.7,335.81,335.63,335.81,1200.0,333.8895,333.9989,333.8198,333.9989,1200.0
2023-11-28 13:40:00,335.79,335.91,335.79,335.86,1200.0,333.979,334.0983,333.979,334.0486,1200.0
2023-11-28 13:45:00,335.96,335.96,335.67,335.69,1700.0,334.1481,334.1481,333.8596,333.8795,1700.0
2023-11-28 13:50:00,335.51,335.81,335.38,335.77,4219.0,333.7005,333.9989,333.5712,333.9591,4219.0
2023-11-28 13:55:00,335.82,336.0,335.68,335.96,2000.0,334.0088,334.1878,333.8696,334.1481,2000.0
2023-11-28 14:00:00,335.97,336.25,335.95,336.25,1100.0,334.158,334.4365,334.1381,334.4365,1100.0
2023-11-28 14:05:00,336.25,336.25,335.82,335.96,1408.0,334.4365,334.4365,334.0088,334.1481,1408.0
2023-11-28 14:10:00,336.02,336.34,336.02,336.15,2471.0,334.2077,334.526,334.2077,334.337,2471.0
2023-11-28 14:15:00,336.21,336.5,336.16,336.39,903.0,334.3967,334.6851,334.347,334.5757,903.0
2023-11-28 14:20:00,336.53,336.6,336.39,336.43,1700.0,334.715,334.7846,334.5757,334.6155,1700.0
2023-11-28 14:25:00,336.41,336.47,336.4,336.45,667.0,334.5956,334.6553,334.5857,334.6354,667.0
2023-11-28 14:30:00,336.17,336.48,336.03,336.44,600.0,334.3569,334.6652,334.2177,334.6255,600.0
2023-11-28 14:35:00,336.5,336.98,336.5,336.97,1700.0,334.6851,335.1626,334.6851,335.1526,1700.0
2023-11-28 14:40:00,336.97,337.24,336.91,337.08,2200.0,335.1526,335.4211,335.0929,335.262,2200.0
2023-11-28 14:45:00,337.04,337.09,336.8,336.92,1300.0,335.2222,335.272,334.9835,335.1029,1300.0
2023-11-28 14:50:00,336.94,337.43,336.94,337.43,2200.0,335.1228,335.6101,335.1228,335.6101,2200.0
2023-11-28 14:55:00,337.5,337.5,337.15,337.24,1500.0,335.6797,335.6797,335.3316,335.4211,1500.0
2023-11-28 15:00:00,337.25,337.25,336.85,336.85,1784.0,335.4311,335.4311,335.0333,335.0333,1784.0
2023-11-28 15:05:00,336.85,336.94,336.71,336.71,1315.0,335.0333,335.1228,334.894,334.894,1315.0
2023-11-28 15:10:00,336.73,336.93,336.66,336.85,2200.0,334.9139,335.1128,334.8443,335.0333,2200.0
2023-11-28 15:15:00,336.88,337.02,336.6,336.6,2200.0,335.0631,335.2023,334.7846,334.7846,2200.0
2023-11-28 15:20:00,336.54,337.15,336.54,336.9,4403.0,334.7249,335.3316,334.7249,335.083,4403.0
2023-11-28 15:25:00,336.82,337.26,336.82,337.16,2752.0,335.0034,335.441,335.0034,335.3416,2752.0
2023-11-28 15:30:00,337.2,337.67,337.2,337.41,2326.0,335.3814,335.8488,335.3814,335.5902,2326.0
2023-11-28 15:35:00,337.37,337.82,337.37,337.64,3001.0,335.5504,335.998,335.5504,335.819,3001.0
2023-11-28 15:40:00,337.63,337.82,337.54,337.63,4305.0,335.809,335.998,335.7195,335.809,4305.0
2023-11-28 15:45:00,337.61,338.14,337.58,338.1,7124.0,335.7892,336.3163,335.7593,336.2765,7124.0
2023-11-28 15:50:00,338.13,338.84,338.13,338.84,20074.0,336.3063,337.0125,336.3063,337.0125,20074.0
2023-11-28 15:55:00,338.78,339.37,338.63,339.02,35021.0,336.9528,337.5397,336.8037,337.1915,35021.0
2023-11-29 09:30:00,339.8,339.88,338.24,338.24,19298.0,337.9673,338.0469,336.4158,336.4158,19298.0
2023-11-29 09:35:00,338.15,339.09,337.97,338.75,6563.0,336.3262,337.2612,336.1472,336.923,6563.0
2023-11-29 09:40:00,338.82,338.82,338.11,338.56,2400.0,336.9926,336.9926,336.2865,336.734,2400.0
2023-11-29 09:45:00,338.46,338.69,337.61,337.62,10693.0,336.6346,336.8633,335.7892,335.7991,10693.0
2023-11-29 09:50:00,337.6,337.91,336.85,337.84,6436.0,335.7792,336.0875,335.0333,336.0179,6436.0
2023-11-29 09:55:00,337.88,338.01,336.67,336.68,6550.0,336.0577,336.187,334.8542,334.8642,6550.0
2023-11-29 10:00:00,336.86,337.11,334.77,334.86,11310.0,335.0432,335.2918,332.9645,333.054,11310.0
2023-11-29 10:05:00,334.92,334.96,334.35,334.49,13069.0,333.1137,333.1534,332.5467,332.686,13069.0
2023-11-29 10:10:00,334.43,334.72,334.04,334.65,11458.0,332.6263,332.9147,332.2384,332.8451,11458.0
2023-11-29 10:15:00,334.65,334.86,333.89,333.9,8024.0,332.8451,333.054,332.0892,332.0992,8024.0
2023-11-29 10:20:00,333.79,334.0,332.64,332.74,17153.0,331.9898,332.1986,330.846,330.9454,17153.0
2023-11-29 10:25:00,332.8,333.31,332.78,332.9,12766.0,331.0051,331.5123,330.9852,331.1046,12766.0
2023-11-29 10:30:00,332.72,333.38,332.61,332.77,9705.0,330.9255,331.582,330.8161,330.9753,9705.0
2023-11-29 10:35:00,332.75,332.91,331.85,332.16,14162.0,330.9554,331.1145,330.0602,330.3685,14162.0
2023-11-29 10:40:00,332.46,332.8,332.34,332.48,8022.0,330.6669,331.0051,330.5476,330.6868,8022.0
2023-11-29 10:45:00,332.5,332.64,332.05,332.29,12037.0,330.7067,330.846,330.2591,330.4978,12037.0
2023-11-29 10:50:00,332.3,333.21,332.29,333.12,11764.0,330.5078,331.4129,330.4978,331.3234,11764.0
2023-11-29 10:55:00,333.13,333.89,333.13,333.46,8517.0,331.3333,332.0892,331.3333,331.6615,8517.0
2023-11-29 11:00:00,333.48,333.95,333.27,333.92,8479.0,331.6814,332.1489,331.4726,332.1191,8479.0
2023-11-29 11:05:00,333.98,334.01,333.33,333.33,4786.0,332.1787,332.2086,331.5322,331.5322,4786.0
2023-11-29 11:10:00,333.25,333.46,332.62,333.0,5200.0,331.4527,331.6615,330.8261,331.204,5200.0
2023-11-29 11:15:00,333.11,333.39,332.77,332.84,5156.0,331.3134,331.5919,330.9753,331.0449,5156.0
2023-11-29 11:20:00,332.84,332.84,331.91,331.92,8480.0,331.0449,331.0449,330.1199,330.1298,8480.0
2023-11-29 11:25:00,331.95,332.03,331.03,331.08,13558.0,330.1597,330.2392,329.2446,329.2944,13558.0
2023-11-29 11:30:00,331.05,331.37,330.81,330.94,22920.0,329.2645,329.5828,329.0258,329.1551,22920.0
2023-11-29 11:35:00,330.97,331.95,330.97,331.94,10923.0,329.185,330.1597,329.185,330.1497,10923.0
2023-11-29 11:40:00,331.89,332.07,331.73,331.89,9035.0,330.1,330.279,329.9409,330.1,9035.0
2023-11-29 11:45:00,332.17,332.3,332.01,332.21,3253.0,330.3785,330.5078,330.2194,330.4183,3253.0
2023-11-29 11:50:00,332.12,332.81,331.92,332.8,3486.0,330.3288,331.015,330.1298,331.0051,3486.0
2023-11-29 11:55:00,332.8,332.81,332.35,332.49,3124.0,331.0051,331.015,330.5575,330.6968,3124.0
2023-11-29 12:00:00,332.51,332.51,332.04,332.11,4437.0,330.7167,330.7167,330.2492,330.3188,4437.0
2023-11-29 12:05:00,332.04,332.28,331.74,332.27,4713.0,330.2492,330.4879,329.9508,330.478,4713.0
2023-11-29 12:10:00,332.58,333.01,332.36,333.0,3259.0,330.7863,331.214,330.5675,331.204,3259.0
2023-11-29 12:15:00,333.06,333.49,333.04,333.23,5365.0,331.2637,331.6914,331.2438,331.4328,5365.0
2023-11-29 12:20:00,333.13,333.54,333.0,333.5,3987.0,331.3333,331.7411,331.204,331.7013,3987.0
2023-11-29 12:25:00,333.51,333.7,333.38,333.64,5544.0,331.7113,331.9002,331.582,331.8406,5544.0
2023-11-29 12:30:00,333.53,333.75,333.3,333.75,2839.0,331.7312,331.95,331.5024,331.95,2839.0
2023-11-29 12:35:00,333.74,333.93,333.47,333.84,3850.0,331.94,332.129,331.6715,332.0395,3850.0
2023-11-29 12:40:00,333.84,334.32,333.84,334.0,9323.0,332.0395,332.5169,332.0395,332.1986,9323.0
2023-11-29 12:45:00,333.95,334.19,333.73,333.92,7932.0,332.1489,332.3876,331.9301,332.1191,7932.0
2023-11-29 12:50:00,334.0,334.37,333.96,334.2,6757.0,332.1986,332.5666,332.1588,332.3975,6757.0
2023-11-29 12:55:00,334.04,334.04,333.64,334.01,1100.0,332.2384,332.2384,331.8406,332.2086,1100.0
2023-11-29 13:00:00,334.01,334.2,333.81,334.02,2000.0,332.2086,332.3975,332.0096,332.2185,2000.0
2023-11-29 13:05:00,334.1,334.1,333.68,333.76,1443.0,332.2981,332.2981,331.8803,331.9599,1443.0
2023-11-29 13:10:00,333.69,333.74,333.54,333.54,1196.0,331.8903,331.94,331.7411,331.7411,1196.0
2023-11-29 13:15:00,333.46,333.5,333.46,333.5,200.0,331.6615,331.7013,331.6615,331.7013,200.0
2023-11-29 13:20:00,333.48,333.69,333.48,333.69,1662.0,331.6814,331.8903,331.6814,331.8903,1662.0
2023-11-29 13:25:00,333.61,333.81,333.61,333.81,311.0,331.8107,332.0096,331.8107,332.0096,311.0
2023-11-29 13:30:00,333.71,333.75,333.54,333.54,713.0,331.9102,331.95,331.7411,331.7411,713.0
2023-11-29 13:35:00,333.26,333.49,333.17,333.49,600.0,331.4626,331.6914,331.3731,331.6914,600.0
2023-11-29 13:40:00,333.75,333.75,333.56,333.56,200.0,331.95,331.95,331.761,331.761,200.0
2023-11-29 13:45:00,333.54,333.67,333.47,333.5,1200.0,331.7411,331.8704,331.6715,331.7013,1200.0
2023-11-29 13:50:00,333.5,333.59,333.5,333.59,300.0,331.7013,331.7908,331.7013,331.7908,300.0
2023-11-29 13:55:00,333.53,333.53,333.49,333.53,400.0,331.7312,331.7312,331.6914,331.7312,400.0
2023-11-29 14:00:00,333.36,333.36,332.39,332.46,1994.0,331.5621,331.5621,330.5973,330.6669,1994.0
2023-11-29 14:05:00,332.47,332.58,332.2,332.45,4236.0,330.6769,330.7863,330.4083,330.657,4236.0
2023-11-29 14:10:00,332.46,333.19,332.46,333.19,7662.0,330.6669,331.393,330.6669,331.393,7662.0
2023-11-29 14:15:00,333.18,333.51,333.18,333.4,7299.0,331.383,331.7113,331.383,331.6019,7299.0
2023-11-29 14:20:00,333.41,333.41,332.62,332.62,6513.0,331.6118,331.6118,330.8261,330.8261,6513.0
2023-11-29 14:25:00,332.62,333.05,332.46,333.01,8903.0,330.8261,331.2537,330.6669,331.214,8903.0
2023-11-29 14:30:00,333.09,333.16,332.75,333.02,7957.0,331.2935,331.3632,330.9554,331.2239,7957.0
2023-11-29 14:35:00,332.97,333.04,332.47,332.53,7343.0,331.1742,331.2438,330.6769,330.7366,7343.0
2023-11-29 14:40:00,332.53,333.04,332.52,333.03,8481.0,330.7366,331.2438,330.7266,331.2339,8481.0
2023-11-29 14:45:00,333.05,333.66,333.05,333.66,8715.0,331.2537,331.8605,331.2537,331.8605,8715.0
2023-11-29 14:50:00,333.58,333.84,333.58,333.72,7840.0,331.7809,332.0395,331.7809,331.9201,7840.0
2023-11-29 14:55:00,333.71,333.87,333.68,333.81,8308.0,331.9102,332.0693,331.8803,332.0096,8308.0
2023-11-29 15:00:00,333.77,333.81,333.35,333.53,7186.0,331.9699,332.0096,331.5521,331.7312,7186.0
2023-11-29 15:05:00,333.54,333.56,333.03,333.35,2113.0,331.7411,331.761,331.2339,331.5521,2113.0
2023-11-29 15:10:00,333.41,333.41,332.79,332.79,2096.0,331.6118,331.6118,330.9951,330.9951,2096.0
2023-11-29 15:15:00,332.88,332.96,332.57,332.69,1250.0,331.0847,331.1642,330.7763,330.8957,1250.0
2023-11-29 15:20:00,333.13,333.27,332.84,333.0,8784.0,331.3333,331.4726,331.0449,331.204,8784.0
2023-11-29 15:25:00,333.01,333.1,332.72,332.89,5573.0,331.214,331.3035,330.9255,331.0946,5573.0
2023-11-29 15:30:00,332.67,332.77,332.46,332.64,7370.0,330.8758,330.9753,330.6669,330.846,7370.0
2023-11-29 15:35:00,332.7,332.7,332.33,332.59,7658.0,330.9056,330.9056,330.5376,330.7962,7658.0
2023-11-29 15:40:00,332.83,332.91,332.65,332.65,3798.0,331.0349,331.1145,330.8559,330.8559,3798.0
2023-11-29 15:45:00,332.66,332.66,332.28,332.55,5000.0,330.8659,330.8659,330.4879,330.7564,5000.0
2023-11-29 15:50:00,332.44,332.78,332.19,332.3,11156.0,330.647,330.9852,330.3984,330.5078,11156.0
2023-11-29 15:55:00,332.28,332.28,331.87,332.18,7946.0,330.4879,330.4879,330.0801,330.3884,7946.0
2023-11-30 09:30:00,331.82,333.39,331.25,332.6,22665.0,330.0304,331.5919,329.4635,330.8062,22665.0
2023-11-30 09:35:00,332.7,332.76,330.65,330.71,8965.0,330.9056,330.9653,328.8667,328.9264,8965.0
2023-11-30 09:40:00,330.65,331.19,330.05,330.49,15444.0,328.8667,329.4038,328.2699,328.7076,15444.0
2023-11-30 09:45:00,330.67,330.67,329.78,330.15,8961.0,328.8866,328.8866,328.0014,328.3694,8961.0
2023-11-30 09:50:00,330.34,330.36,329.47,329.55,10817.0,328.5584,328.5783,327.6931,327.7726,10817.0
2023-11-30 09:55:00,329.56,330.06,329.32,329.85,10684.0,327.7826,328.2799,327.5439,328.071,10684.0
2023-11-30 10:00:00,329.84,329.85,328.1,328.1,9992.0,328.0611,328.071,326.3304,326.3304,9992.0
2023-11-30 10:05:00,328.36,329.41,328.1,329.12,6209.0,326.589,327.6334,326.3304,327.3449,6209.0
2023-11-30 10:10:00,329.01,330.01,328.82,329.91,4649.0,327.2355,328.2301,327.0466,328.1307,4649.0
2023-11-30 10:15:00,329.84,330.17,329.56,329.69,5329.0,328.0611,328.3893,327.7826,327.9119,5329.0
2023-11-30 10:20:00,329.65,329.8,329.19,329.19,8651.0,327.8721,328.0213,327.4146,327.4146,8651.0
2023-11-30 10:25:00,329.39,329.39,328.11,328.11,5878.0,327.6135,327.6135,326.3404,326.3404,5878.0
2023-11-30 10:30:00,328.19,329.15,327.63,328.95,6905.0,326.42,327.3748,325.863,327.1759,6905.0
2023-11-30 10:35:00,328.95,328.95,327.76,327.95,5184.0,327.1759,327.1759,325.9923,326.1813,5184.0
2023-11-30 10:40:00,327.73,327.93,327.35,327.62,5532.0,325.9624,326.1614,325.5845,325.853,5532.0
2023-11-30 10:45:00,327.75,327.75,324.75,324.9,23183.0,325.9823,325.9823,322.9985,323.1477,23183.0
2023-11-30 10:50:00,325.46,326.26,324.92,325.14,41645.0,323.7047,324.5004,323.1676,323.3864,41645.0
2023-11-30 10:55:00,325.16,325.9,325.1,325.9,50054.0,323.4063,324.1423,323.3466,324.1423,50054.0
2023-11-30 11:00:00,325.87,326.17,325.43,325.43,6827.0,324.1125,324.4109,323.6748,323.6748,6827.0
2023-11-30 11:05:00,325.47,325.61,324.75,324.87,4716.0,323.7146,323.8539,322.9985,323.1179,4716.0
2023-11-30 11:10:00,324.99,325.31,324.75,325.29,6509.0,323.2372,323.5555,322.9985,323.5356,6509.0
2023-11-30 11:15:00,325.35,325.51,324.43,324.62,11968.0,323.5953,323.7544,322.6802,322.8692,11968.0
2023-11-30 11:20:00,324.58,324.65,323.85,323.87,6183.0,322.8294,322.8991,322.1034,322.1233,6183.0
2023-11-30 11:25:00,323.91,323.92,323.07,323.45,5417.0,322.163,322.173,321.3276,321.7055,5417.0
2023-11-30 11:30:00,323.11,323.59,322.5,323.35,11653.0,321.3674,321.8448,320.7606,321.6061,11653.0
2023-11-30 11:35:00,323.38,323.93,323.24,323.7,5601.0,321.6359,322.1829,321.4967,321.9542,5601.0
2023-11-30 11:40:00,323.62,323.75,323.11,323.19,21129.0,321.8746,322.0039,321.3674,321.4469,21129.0
2023-11-30 11:45:00,323.23,323.64,323.01,323.44,17372.0,321.4867,321.8945,321.2679,321.6956,17372.0
2023-11-30 11:50:00,323.49,323.73,323.32,323.32,5125.0,321.7453,321.984,321.5762,321.5762,5125.0
2023-11-30 11:55:00,323.34,323.34,322.65,322.66,4862.0,321.5961,321.5961,320.9098,320.9198,4862.0
2023-11-30 12:00:00,322.71,323.66,322.6,323.66,4140.0,320.9695,321.9144,320.8601,321.9144,4140.0
2023-11-30 12:05:00,323.75,324.19,323.75,324.14,4000.0,322.0039,322.4415,322.0039,322.3918,4000.0
2023-11-30 12:10:00,324.11,324.38,324.1,324.37,2851.0,322.362,322.6305,322.352,322.6206,2851.0
2023-11-30 12:15:00,324.4,324.62,324.16,324.27,8265.0,322.6504,322.8692,322.4117,322.5211,8265.0
2023-11-30 12:20:00,324.18,324.27,323.99,324.0,2518.0,322.4316,322.5211,322.2426,322.2526,2518.0
2023-11-30 12:25:00,324.05,324.39,323.98,324.28,1800.0,322.3023,322.6405,322.2327,322.531,1800.0
2023-11-30 12:30:00,324.3,324.46,323.99,324.21,2641.0,322.5509,322.7101,322.2426,322.4614,2641.0
2023-11-30 12:35:00,324.14,324.63,324.13,324.49,2850.0,322.3918,322.8792,322.3819,322.7399,2850.0
2023-11-30 12:40:00,324.52,324.52,324.27,324.5,2600.0,322.7698,322.7698,322.5211,322.7499,2600.0
2023-11-30 12:45:00,324.22,324.57,324.22,324.4,3282.0,322.4714,322.8195,322.4714,322.6504,3282.0
2023-11-30 12:50:00,324.54,324.8,324.52,324.67,2123.0,322.7896,323.0482,322.7698,322.9189,2123.0
2023-11-30 12:55:00,324.7,324.7,324.39,324.39,2822.0,322.9488,322.9488,322.6405,322.6405,2822.0
2023-11-30 13:00:00,324.37,324.51,324.18,324.24,2600.0,322.6206,322.7598,322.4316,322.4913,2600.0
2023-11-30 13:05:00,324.13,324.19,323.78,323.81,4471.0,322.3819,322.4415,322.0337,322.0636,4471.0
2023-11-30 13:10:00,323.72,323.91,323.44,323.48,7366.0,321.9741,322.163,321.6956,321.7354,7366.0
2023-11-30 13:15:00,323.49,323.62,323.23,323.32,4686.0,321.7453,321.8746,321.4867,321.5762,4686.0
2023-11-30 13:20:00,323.38,324.0,323.34,323.98,3753.0,321.6359,322.2526,321.5961,322.2327,3753.0
2023-11-30 13:25:00,323.91,324.19,323.5,323.5,3826.0,322.163,322.4415,321.7553,321.7553,3826.0
2023-11-30 13:30:00,323.42,323.5,323.03,323.42,3303.0,321.6757,321.7553,321.2878,321.6757,3303.0
2023-11-30 13:35:00,323.35,323.75,323.35,323.73,3172.0,321.6061,322.0039,321.6061,321.984,3172.0
2023-11-30 13:40:00,323.7,323.8,323.39,323.39,2464.0,321.9542,322.0536,321.6458,321.6458,2464.0
2023-11-30 13:45:00,323.39,323.39,323.14,323.14,2328.0,321.6458,321.6458,321.3972,321.3972,2328.0
2023-11-30 13:50:00,323.0,323.25,322.91,323.25,1195.0,321.2579,321.5066,321.1684,321.5066,1195.0
2023-11-30 13:55:00,323.26,323.76,323.26,323.76,2350.0,321.5165,322.0139,321.5165,322.0139,2350.0
2023-11-30 14:00:00,323.79,323.98,323.78,323.95,3900.0,322.0437,322.2327,322.0337,322.2028,3900.0
2023-11-30 14:05:00,324.1,324.11,323.87,324.07,6749.0,322.352,322.362,322.1233,322.3222,6749.0
2023-11-30 14:10:00,324.26,324.7,324.26,324.69,2586.0,322.5112,322.9488,322.5112,322.9388,2586.0
2023-11-30 14:15:00,324.73,324.82,324.26,324.33,2525.0,322.9786,323.0681,322.5112,322.5808,2525.0
2023-11-30 14:20:00,324.48,324.7,324.48,324.7,1624.0,322.73,322.9488,322.73,322.9488,1624.0
2023-11-30 14:25:00,324.63,324.63,324.34,324.35,2552.0,322.8792,322.8792,322.5907,322.6007,2552.0
2023-11-30 14:30:00,324.27,324.27,324.0,324.16,4754.0,322.5211,322.5211,322.2526,322.4117,4754.0
2023-11-30 14:35:00,324.26,324.26,323.97,324.06,3031.0,322.5112,322.5112,322.2227,322.3122,3031.0
2023-11-30 14:40:00,324.09,324.42,324.09,324.42,4586.0,322.3421,322.6703,322.3421,322.6703,4586.0
2023-11-30 14:45:00,324.46,324.87,324.23,324.87,4716.0,322.7101,323.1179,322.4813,323.1179,4716.0
2023-11-30 14:50:00,324.91,324.96,324.54,324.63,8871.0,323.1576,323.2074,322.7896,322.8792,8871.0
2023-11-30 14:55:00,324.66,324.71,324.45,324.45,4028.0,322.909,322.9587,322.7001,322.7001,4028.0
2023-11-30 15:00:00,324.49,324.59,324.07,324.07,7229.0,322.7399,322.8394,322.3222,322.3222,7229.0
2023-11-30 15:05:00,324.0,324.07,323.44,323.5,10785.0,322.2526,322.3222,321.6956,321.7553,10785.0
2023-11-30 15:10:00,323.53,323.71,323.31,323.31,9654.0,321.7851,321.9641,321.5663,321.5663,9654.0
2023-11-30 15:15:00,323.27,323.34,322.91,322.98,12092.0,321.5265,321.5961,321.1684,321.2381,12092.0
2023-11-30 15:20:00,322.88,323.0,322.54,322.88,11365.0,321.1386,321.2579,320.8004,321.1386,11365.0
2023-11-30 15:25:00,322.87,322.93,322.43,322.89,16973.0,321.1287,321.1883,320.691,321.1485,16973.0
2023-11-30 15:30:00,322.77,322.89,322.65,322.72,10622.0,321.0292,321.1485,320.9098,320.9795,10622.0
2023-11-30 15:35:00,322.87,323.18,322.67,323.11,8068.0,321.1287,321.437,320.9297,321.3674,8068.0
2023-11-30 15:40:00,323.19,324.33,323.19,324.33,24540.0,321.4469,322.5808,321.4469,322.5808,24540.0
2023-11-30 15:45:00,324.35,324.51,323.35,323.59,25590.0,322.6007,322.7598,321.6061,321.8448,25590.0
2023-11-30 15:50:00,323.58,325.74,323.54,325.61,72623.0,321.8348,323.9832,321.795,323.8539,72623.0
2023-11-30 15:55:00,325.61,327.7,325.61,327.27,64440.0,323.8539,325.9326,323.8539,325.5049,64440.0
2023-12-01 09:30:00,325.38,326.77,324.02,324.02,17816.0,323.6251,325.0076,322.2724,322.2724,17816.0
2023-12-01 09:35:00,324.08,324.17,322.82,323.28,15654.0,322.3321,322.4216,321.0789,321.5364,15654.0
2023-12-01 09:40:00,323.31,325.15,323.31,323.95,18315.0,321.5663,323.3964,321.5663,322.2028,18315.0
2023-12-01 09:45:00,324.0,324.63,323.54,324.13,17152.0,322.2526,322.8792,321.795,322.3819,17152.0
2023-12-01 09:50:00,324.2,324.5,323.32,323.41,6642.0,322.4515,322.7499,321.5762,321.6657,6642.0
2023-12-01 09:55:00,323.35,323.35,322.69,322.83,5148.0,321.6061,321.6061,320.9496,321.0889,5148.0
2023-12-01 10:00:00,322.89,324.68,322.5,323.49,12332.0,321.1485,322.9289,320.7606,321.7453,12332.0
2023-12-01 10:05:00,323.4,323.6,322.65,323.1,6390.0,321.6558,321.8547,320.9098,321.3574,6390.0
2023-12-01 10:10:00,323.03,323.49,322.59,322.59,5202.0,321.2878,321.7453,320.8502,320.8502,5202.0
2023-12-01 10:15:00,322.66,322.7,321.89,322.49,12001.0,320.9198,320.9596,320.1539,320.7507,12001.0
2023-12-01 10:20:00,322.58,322.68,321.75,321.88,5156.0,320.8402,320.9397,320.0147,320.144,5156.0
2023-12-01 10:25:00,321.87,321.98,321.29,321.62,5924.0,320.134,320.2435,319.5572,319.8854,5924.0
2023-12-01 10:30:00,321.59,322.19,320.99,322.1,4438.0,319.8556,320.4523,319.2588,320.3628,4438.0
2023-12-01 10:35:00,322.13,322.21,321.23,321.23,3073.0,320.3926,320.4722,319.4975,319.4975,3073.0
2023-12-01 10:40:00,321.16,321.79,320.92,321.79,2316.0,319.4279,320.0545,319.1892,320.0545,2316.0
2023-12-01 10:45:00,321.71,321.71,321.09,321.46,2000.0,319.9749,319.9749,319.3583,319.7263,2000.0
2023-12-01 10:50:00,321.19,321.71,321.11,321.41,3925.0,319.4577,319.9749,319.3781,319.6765,3925.0
2023-12-01 10:55:00,321.54,321.61,321.35,321.38,1102.0,319.8058,319.8754,319.6168,319.6467,1102.0
2023-12-01 11:00:00,321.35,322.34,320.82,322.23,4612.0,319.6168,320.6015,319.0897,320.4921,4612.0
2023-12-01 11:05:00,322.44,322.45,321.43,321.88,3025.0,320.701,320.7109,319.6964,320.144,3025.0
2023-12-01 11:10:00,321.98,323.0,321.98,322.89,5462.0,320.2435,321.2579,320.2435,321.1485,5462.0
2023-12-01 11:15:00,322.9,322.9,322.06,322.48,3441.0,321.1585,321.1585,320.323,320.7408,3441.0
2023-12-01 11:20:00,322.42,322.46,321.82,322.08,3300.0,320.6811,320.7209,320.0843,320.3429,3300.0
2023-12-01 11:25:00,322.07,323.28,322.07,323.28,2700.0,320.333,321.5364,320.333,321.5364,2700.0
2023-12-01 11:30:00,323.19,323.19,322.53,322.8,3000.0,321.4469,321.4469,320.7905,321.059,3000.0
2023-12-01 11:35:00,322.87,323.25,322.36,323.08,10375.0,321.1287,321.5066,320.6214,321.3375,10375.0
2023-12-01 11:40:00,323.05,323.99,322.9,323.99,6641.0,321.3077,322.2426,321.1585,322.2426,6641.0
2023-12-01 11:45:00,323.9,323.92,323.16,323.45,2562.0,322.1531,322.173,321.4171,321.7055,2562.0
2023-12-01 11:50:00,323.4,324.67,323.08,324.21,5411.0,321.6558,322.9189,321.3375,322.4614,5411.0
2023-12-01 11:55:00,324.33,324.38,324.16,324.18,1850.0,322.5808,322.6305,322.4117,322.4316,1850.0
2023-12-01 12:00:00,324.16,324.17,323.71,323.77,5157.0,322.4117,322.4216,321.9641,322.0238,5157.0
2023-12-01 12:05:00,323.75,323.88,323.41,323.58,6500.0,322.0039,322.1332,321.6657,321.8348,6500.0
2023-12-01 12:10:00,323.32,323.81,323.32,323.57,2176.0,321.5762,322.0636,321.5762,321.8249,2176.0
2023-12-01 12:15:00,323.8,323.92,322.76,322.78,5111.0,322.0536,322.173,321.0192,321.0391,5111.0
2023-12-01 12:20:00,322.98,323.3,322.72,323.15,2650.0,321.2381,321.5563,320.9795,321.4071,2650.0
2023-12-01 12:25:00,323.12,323.75,323.09,323.75,4326.0,321.3773,322.0039,321.3475,322.0039,4326.0
2023-12-01 12:30:00,323.57,323.74,323.28,323.29,2200.0,321.8249,321.994,321.5364,321.5464,2200.0
2023-12-01 12:35:00,323.29,323.51,322.91,323.51,2800.0,321.5464,321.7652,321.1684,321.7652,2800.0
2023-12-01 12:40:00,323.64,323.77,323.32,323.53,4190.0,321.8945,322.0238,321.5762,321.7851,4190.0
2023-12-01 12:45:00,323.39,323.65,323.19,323.65,1900.0,321.6458,321.9044,321.4469,321.9044,1900.0
2023-12-01 12:50:00,323.66,323.81,323.46,323.59,2777.0,321.9144,322.0636,321.7155,321.8448,2777.0
2023-12-01 12:55:00,323.7,323.84,323.49,323.59,4544.0,321.9542,322.0934,321.7453,321.8448,4544.0
2023-12-01 13:00:00,323.53,323.53,323.21,323.24,2410.0,321.7851,321.7851,321.4668,321.4967,2410.0
2023-12-01 13:05:00,323.21,323.3,322.91,322.99,2823.0,321.4668,321.5563,321.1684,321.248,2823.0
2023-12-01 13:10:00,322.87,322.91,322.4,322.4,1500.0,321.1287,321.1684,320.6612,320.6612,1500.0
2023-12-01 13:15:00,322.47,322.77,322.22,322.48,5855.0,320.7308,321.0292,320.4822,320.7408,5855.0
2023-12-01 13:20:00,322.54,322.54,322.16,322.47,2728.0,320.8004,320.8004,320.4225,320.7308,2728.0
2023-12-01 13:25:00,322.46,322.5,322.21,322.4,2524.0,320.7209,320.7606,320.4722,320.6612,2524.0
2023-12-01 13:30:00,322.33,322.55,322.31,322.48,4600.0,320.5916,320.8104,320.5717,320.7408,4600.0
2023-12-01 13:35:00,322.52,322.56,322.01,322.08,4600.0,320.7805,320.8203,320.2733,320.3429,4600.0
2023-12-01 13:40:00,322.0,322.7,321.79,322.7,3394.0,320.2633,320.9596,320.0545,320.9596,3394.0
2023-12-01 13:45:00,322.68,323.01,322.6,322.89,3130.0,320.9397,321.2679,320.8601,321.1485,3130.0
2023-12-01 13:50:00,322.9,323.08,322.84,322.93,2734.0,321.1585,321.3375,321.0988,321.1883,2734.0
2023-12-01 13:55:00,322.95,323.1,322.73,323.01,3841.0,321.2082,321.3574,320.9894,321.2679,3841.0
2023-12-01 14:00:00,323.09,323.54,323.09,323.48,1794.0,321.3475,321.795,321.3475,321.7354,1794.0
2023-12-01 14:05:00,323.53,323.8,323.33,323.68,2819.0,321.7851,322.0536,321.5862,321.9343,2819.0
2023-12-01 14:10:00,323.77,324.42,323.47,324.33,5247.0,322.0238,322.6703,321.7254,322.5808,5247.0
2023-12-01 14:15:00,324.28,324.57,324.28,324.36,5953.0,322.531,322.8195,322.531,322.6106,5953.0
2023-12-01 14:20:00,324.41,325.0,324.33,324.98,7055.0,322.6603,323.2472,322.5808,323.2273,7055.0
2023-12-01 14:25:00,324.93,325.02,324.81,324.98,5288.0,323.1775,323.2671,323.0582,323.2273,5288.0
2023-12-01 14:30:00,324.93,325.28,324.87,325.17,4599.0,323.1775,323.5257,323.1179,323.4162,4599.0
2023-12-01 14:35:00,325.23,325.56,325.11,325.52,5305.0,323.4759,323.8041,323.3566,323.7644,5305.0
2023-12-01 14:40:00,325.51,325.52,325.15,325.38,2907.0,323.7544,323.7644,323.3964,323.6251,2907.0
2023-12-01 14:45:00,325.36,325.39,325.26,325.34,2400.0,323.6052,323.6351,323.5058,323.5853,2400.0
2023-12-01 14:50:00,325.26,325.26,324.59,324.69,1800.0,323.5058,323.5058,322.8394,322.9388,1800.0
2023-12-01 14:55:00,324.7,325.25,324.7,325.25,3277.0,322.9488,323.4958,322.9488,323.4958,3277.0
2023-12-01 15:00:00,325.23,325.23,324.84,324.84,1600.0,323.4759,323.4759,323.088,323.088,1600.0
2023-12-01 15:05:00,324.86,325.03,324.39,324.71,5903.0,323.1079,323.277,322.6405,322.9587,5903.0
2023-12-01 15:10:00,324.73,325.0,324.73,324.84,1923.0,322.9786,323.2472,322.9786,323.088,1923.0
2023-12-01 15:15:00,324.7,324.73,324.47,324.63,2328.0,322.9488,322.9786,322.72,322.8792,2328.0
2023-12-01 15:20:00,324.73,324.98,324.69,324.98,1461.0,322.9786,323.2273,322.9388,323.2273,1461.0
2023-12-01 15:25:00,325.01,325.2,324.93,325.2,2432.0,323.2571,323.4461,323.1775,323.4461,2432.0
2023-12-01 15:30:00,325.16,325.16,324.63,324.79,4584.0,323.4063,323.4063,322.8792,323.0383,4584.0
2023-12-01 15:35:00,324.68,324.96,324.47,324.52,6451.0,322.9289,323.2074,322.72,322.7698,6451.0
2023-12-01 15:40:00,324.65,324.74,324.47,324.59,5845.0,322.8991,322.9886,322.72,322.8394,5845.0
2023-12-01 15:45:00,324.6,324.61,324.0,324.41,6400.0,322.8493,322.8593,322.2526,322.6603,6400.0
2023-12-01 15:50:00,324.46,324.54,323.77,324.11,8916.0,322.7101,322.7896,322.0238,322.362,8916.0
2023-12-01 15:55:00,324.17,325.02,324.17,324.78,7731.0,322.4216,323.2671,322.4216,323.0283,7731.0
2023-12-04 09:30:00,317.29,317.29,314.92,315.67,44626.0,315.5787,315.5787,313.2215,313.9675,44626.0
2023-12-04 09:35:00,315.94,317.23,314.46,316.6,38416.0,314.236,315.5191,312.764,314.8925,38416.0
2023-12-04 09:40:00,316.38,316.94,315.15,315.25,14359.0,314.6737,315.2306,313.4503,313.5497,14359.0
2023-12-04 09:45:00,315.18,315.58,314.06,314.06,16761.0,313.4801,313.878,312.3662,312.3662,16761.0
2023-12-04 09:50:00,314.15,315.13,313.66,314.79,28453.0,312.4557,313.4304,311.9683,313.0922,28453.0
2023-12-04 09:55:00,314.99,316.23,314.69,315.9,16786.0,313.2912,314.5245,312.9928,314.1962,16786.0
2023-12-04 10:00:00,315.96,317.91,315.78,317.85,14638.0,314.2559,316.1954,314.0769,316.1357,14638.0
2023-12-04 10:05:00,317.97,318.37,317.42,317.5,9770.0,316.2551,316.6529,315.708,315.7876,9770.0
2023-12-04 10:10:00,317.51,317.64,315.99,316.17,7423.0,315.7976,315.9269,314.2858,314.4648,7423.0
2023-12-04 10:15:00,316.1,316.53,315.5,316.37,8525.0,314.3952,314.8228,313.7984,314.6637,8525.0
2023-12-04 10:20:00,316.5,316.81,315.36,315.45,6155.0,314.793,315.1013,313.6592,313.7487,6155.0
2023-12-04 10:25:00,315.53,315.7,315.0,315.52,11535.0,313.8282,313.9973,313.3011,313.8183,11535.0
2023-12-04 10:30:00,315.47,315.62,314.92,314.97,11860.0,313.7686,313.9178,313.2215,313.2713,11860.0
2023-12-04 10:35:00,315.0,316.0,315.0,315.59,11649.0,313.3011,314.2957,313.3011,313.8879,11649.0
2023-12-04 10:40:00,315.55,316.21,315.49,315.87,9187.0,313.8481,314.5046,313.7885,314.1664,9187.0
2023-12-04 10:45:00,315.92,316.21,315.73,316.06,3589.0,314.2161,314.5046,314.0272,314.3554,3589.0
2023-12-04 10:50:00,316.07,316.93,316.03,316.29,4092.0,314.3653,315.2207,314.3255,314.5841,4092.0
2023-12-04 10:55:00,316.3,316.64,316.01,316.01,8343.0,314.5941,314.9323,314.3056,314.3056,8343.0
2023-12-04 11:00:00,315.9,316.16,315.54,315.81,3643.0,314.1962,314.4548,313.8382,314.1067,3643.0
2023-12-04 11:05:00,315.84,315.91,315.28,315.29,3175.0,314.1366,314.2062,313.5796,313.5895,3175.0
2023-12-04 11:10:00,315.31,316.0,315.07,316.0,3574.0,313.6094,314.2957,313.3707,314.2957,3574.0
2023-12-04 11:15:00,316.06,316.1,315.28,315.28,6228.0,314.3554,314.3952,313.5796,313.5796,6228.0
2023-12-04 11:20:00,315.3,315.87,314.92,315.74,7351.0,313.5995,314.1664,313.2215,314.0371,7351.0
2023-12-04 11:25:00,315.69,315.84,315.53,315.75,4631.0,313.9874,314.1366,313.8282,314.0471,4631.0
2023-12-04 11:30:00,315.76,316.09,315.72,316.03,3516.0,314.057,314.3852,314.0172,314.3255,3516.0
2023-12-04 11:35:00,316.01,316.57,315.83,316.5,3671.0,314.3056,314.8626,314.1266,314.793,3671.0
2023-12-04 11:40:00,316.59,316.67,316.4,316.4,3774.0,314.8825,314.9621,314.6935,314.6935,3774.0
2023-12-04 11:45:00,316.47,317.47,316.47,317.42,5560.0,314.7632,315.7578,314.7632,315.708,5560.0
2023-12-04 11:50:00,317.43,317.43,316.72,316.72,4788.0,315.718,315.718,315.0118,315.0118,4788.0
2023-12-04 11:55:00,316.82,318.15,316.82,317.96,4147.0,315.1113,316.4341,315.1113,316.2451,4147.0
2023-12-04 12:00:00,318.04,318.42,317.82,318.32,3280.0,316.3247,316.7027,316.1059,316.6032,3280.0
2023-12-04 12:05:00,318.29,319.06,318.09,318.94,4323.0,316.5734,317.3392,316.3744,317.2198,4323.0
2023-12-04 12:10:00,318.92,318.92,318.39,318.61,2200.0,317.2,317.2,316.6728,316.8916,2200.0
2023-12-04 12:15:00,318.63,319.41,318.59,319.01,2938.0,316.9115,317.6873,316.8717,317.2895,2938.0
2023-12-04 12:20:00,318.99,319.19,318.78,319.0,3121.0,317.2696,317.4685,317.0607,317.2795,3121.0
2023-12-04 12:25:00,318.59,319.23,318.59,318.98,4407.0,316.8717,317.5083,316.8717,317.2596,4407.0
2023-12-04 12:30:00,318.94,319.17,318.87,319.17,7387.0,317.2198,317.4486,317.1502,317.4486,7387.0
2023-12-04 12:35:00,319.03,319.31,318.83,319.31,800.0,317.3094,317.5879,317.1104,317.5879,800.0
2023-12-04 12:40:00,319.29,319.6,319.14,319.14,1866.0,317.568,317.8763,317.4188,317.4188,1866.0
2023-12-04 12:45:00,319.17,319.31,318.83,318.83,1800.0,317.4486,317.5879,317.1104,317.1104,1800.0
2023-12-04 12:50:00,318.76,319.26,318.76,319.19,2200.0,317.0408,317.5381,317.0408,317.4685,2200.0
2023-12-04 12:55:00,319.13,319.64,319.13,319.53,7946.0,317.4088,317.9161,317.4088,317.8067,7946.0
2023-12-04 13:00:00,319.47,319.51,319.09,319.11,1767.0,317.747,317.7868,317.369,317.3889,1767.0
2023-12-04 13:05:00,319.2,319.29,318.96,318.96,1300.0,317.4784,317.568,317.2397,317.2397,1300.0
2023-12-04 13:10:00,319.13,319.14,318.75,318.75,6558.0,317.4088,317.4188,317.0309,317.0309,6558.0
2023-12-04 13:15:00,318.83,318.85,318.41,318.52,1500.0,317.1104,317.1303,316.6927,316.8021,1500.0
2023-12-04 13:20:00,318.38,318.45,317.95,317.95,2222.0,316.6629,316.7325,316.2352,316.2352,2222.0
2023-12-04 13:25:00,317.87,317.97,317.61,317.61,2700.0,316.1556,316.2551,315.897,315.897,2700.0
2023-12-04 13:30:00,317.57,318.06,317.56,318.06,3512.0,315.8572,316.3446,315.8473,316.3446,3512.0
2023-12-04 13:35:00,317.84,318.15,317.84,318.07,1226.0,316.1258,316.4341,316.1258,316.3545,1226.0
2023-12-04 13:40:00,318.13,318.13,317.88,317.91,1000.0,316.4142,316.4142,316.1656,316.1954,1000.0
2023-12-04 13:45:00,318.05,318.23,317.94,318.17,2043.0,316.3346,316.5137,316.2252,316.454,2043.0
2023-12-04 13:50:00,318.13,318.3,318.03,318.06,1900.0,316.4142,316.5833,316.3148,316.3446,1900.0
2023-12-04 13:55:00,317.93,317.99,317.49,317.51,1644.0,316.2153,316.275,315.7777,315.7976,1644.0
2023-12-04 14:00:00,317.45,317.45,316.41,316.45,4962.0,315.7379,315.7379,314.7035,314.7433,4962.0
2023-12-04 14:05:00,316.5,316.83,316.5,316.69,2570.0,314.793,315.1212,314.793,314.982,2570.0
2023-12-04 14:10:00,316.79,317.61,316.79,317.6,1400.0,315.0814,315.897,315.0814,315.8871,1400.0
2023-12-04 14:15:00,317.61,317.79,317.53,317.6,2427.0,315.897,316.076,315.8175,315.8871,2427.0
2023-12-04 14:20:00,317.85,317.85,317.63,317.81,2142.0,316.1357,316.1357,315.9169,316.0959,2142.0
2023-12-04 14:25:00,318.01,318.13,317.9,317.93,600.0,316.2949,316.4142,316.1855,316.2153,600.0
2023-12-04 14:30:00,317.87,318.22,317.79,317.91,1759.0,316.1556,316.5037,316.076,316.1954,1759.0
2023-12-04 14:35:00,317.97,318.44,317.97,318.29,2021.0,316.2551,316.7225,316.2551,316.5734,2021.0
2023-12-04 14:40:00,317.93,318.06,317.81,318.06,1918.0,316.2153,316.3446,316.0959,316.3446,1918.0
2023-12-04 14:45:00,317.89,317.89,317.62,317.81,1167.0,316.1755,316.1755,315.907,316.0959,1167.0
2023-12-04 14:50:00,317.8,318.2,317.8,318.13,1400.0,316.086,316.4838,316.086,316.4142,1400.0
2023-12-04 14:55:00,318.38,318.38,318.23,318.35,646.0,316.6629,316.6629,316.5137,316.633,646.0
2023-12-04 15:00:00,317.98,318.35,317.91,318.35,2849.0,316.265,316.633,316.1954,316.633,2849.0
2023-12-04 15:05:00,318.38,318.62,318.22,318.62,3393.0,316.6629,316.9016,316.5037,316.9016,3393.0
2023-12-04 15:10:00,318.54,318.58,318.28,318.34,3485.0,316.822,316.8618,316.5634,316.6231,3485.0
2023-12-04 15:15:00,318.44,318.52,318.21,318.41,2796.0,316.7225,316.8021,316.4938,316.6927,2796.0
2023-12-04 15:20:00,318.54,318.67,318.46,318.58,2148.0,316.822,316.9513,316.7424,316.8618,2148.0
2023-12-04 15:25:00,318.65,318.9,318.52,318.9,2539.0,316.9314,317.1801,316.8021,317.1801,2539.0
2023-12-04 15:30:00,319.01,319.61,318.99,319.57,7480.0,317.2895,317.8862,317.2696,317.8464,7480.0
2023-12-04 15:35:00,319.59,319.61,319.29,319.45,6954.0,317.8663,317.8862,317.568,317.7271,6954.0
2023-12-04 15:40:00,319.47,319.58,319.28,319.37,4304.0,317.747,317.8564,317.558,317.6475,4304.0
2023-12-04 15:45:00,319.4,320.16,319.38,320.16,10792.0,317.6774,318.4333,317.6575,318.4333,10792.0
2023-12-04 15:50:00,320.32,320.86,319.86,319.89,19258.0,318.5924,319.1295,318.1349,318.1647,19258.0
2023-12-04 15:55:00,319.83,320.19,319.78,319.98,16880.0,318.105,318.4631,318.0553,318.2542,16880.0
2023-12-05 09:30:00,318.94,319.16,316.41,316.41,17410.0,317.2198,317.4387,314.7035,314.7035,17410.0
2023-12-05 09:35:00,316.23,319.89,316.11,319.79,15626.0,314.5245,318.1647,314.4051,318.0653,15626.0
2023-12-05 09:40:00,319.53,320.59,319.15,320.51,12100.0,317.8067,318.8609,317.4287,318.7814,12100.0
2023-12-05 09:45:00,320.56,320.61,318.01,318.17,13102.0,318.8311,318.8808,316.2949,316.454,13102.0
2023-12-05 09:50:00,318.17,319.05,318.17,318.38,10910.0,316.454,317.3293,316.454,316.6629,10910.0
2023-12-05 09:55:00,318.37,319.23,318.37,319.23,7243.0,316.6529,317.5083,316.6529,317.5083,7243.0
2023-12-05 10:00:00,319.64,320.9,319.5,320.9,11171.0,317.9161,319.1693,317.7768,319.1693,11171.0
2023-12-05 10:05:00,320.83,321.87,320.54,320.94,24047.0,319.0997,320.134,318.8112,319.2091,24047.0
2023-12-05 10:10:00,321.02,321.05,319.88,320.83,12347.0,319.2886,319.3185,318.1548,319.0997,12347.0
2023-12-05 10:15:00,320.93,321.09,319.94,320.31,8529.0,319.1991,319.3583,318.2145,318.5825,8529.0
2023-12-05 10:20:00,320.33,320.7,319.28,319.59,5456.0,318.6024,318.9704,317.558,317.8663,5456.0
2023-12-05 10:25:00,319.14,319.14,318.07,318.53,4922.0,317.4188,317.4188,316.3545,316.8121,4922.0
2023-12-05 10:30:00,318.33,318.52,318.09,318.28,6700.0,316.6131,316.8021,316.3744,316.5634,6700.0
2023-12-05 10:35:00,318.32,318.55,317.63,318.07,8123.0,316.6032,316.832,315.9169,316.3545,8123.0
2023-12-05 10:40:00,318.0,318.87,317.73,318.86,4400.0,316.2849,317.1502,316.0164,317.1403,4400.0
2023-12-05 10:45:00,318.89,319.34,318.51,319.04,6720.0,317.1701,317.6177,316.7922,317.3193,6720.0
2023-12-05 10:50:00,319.08,320.31,319.08,319.93,5030.0,317.3591,318.5825,317.3591,318.2045,5030.0
2023-12-05 10:55:00,319.99,320.5,319.99,320.24,7696.0,318.2642,318.7714,318.2642,318.5128,7696.0
2023-12-05 11:00:00,320.22,320.45,319.8,320.05,3700.0,318.4929,318.7217,318.0752,318.3239,3700.0
2023-12-05 11:05:00,320.1,320.27,319.98,320.27,1700.0,318.3736,318.5427,318.2542,318.5427,1700.0
2023-12-05 11:10:00,320.16,320.16,318.9,319.0,4557.0,318.4333,318.4333,317.1801,317.2795,4557.0
2023-12-05 11:15:00,318.9,318.9,317.16,317.25,8286.0,317.1801,317.1801,315.4494,315.539,8286.0
2023-12-05 11:20:00,317.21,317.21,316.36,316.46,13876.0,315.4992,315.4992,314.6538,314.7532,13876.0
2023-12-05 11:25:00,316.25,316.9,316.24,316.26,6900.0,314.5444,315.1908,314.5344,314.5543,6900.0
2023-12-05 11:30:00,316.21,317.06,316.2,316.8,5685.0,314.5046,315.35,314.4946,315.0914,5685.0
2023-12-05 11:35:00,316.99,317.1,316.64,316.95,4800.0,315.2804,315.3898,314.9323,315.2406,4800.0
2023-12-05 11:40:00,317.07,317.47,316.72,316.89,3100.0,315.3599,315.7578,315.0118,315.1809,3100.0
2023-12-05 11:45:00,317.06,317.6,316.9,317.07,3435.0,315.35,315.8871,315.1908,315.3599,3435.0
2023-12-05 11:50:00,316.95,316.95,315.5,315.5,7403.0,315.2406,315.2406,313.7984,313.7984,7403.0
2023-12-05 11:55:00,315.46,316.31,315.4,316.31,6075.0,313.7586,314.604,313.6989,314.604,6075.0
2023-12-05 12:00:00,316.42,317.11,316.42,317.11,8056.0,314.7134,315.3997,314.7134,315.3997,8056.0
2023-12-05 12:05:00,317.08,317.3,316.96,317.17,2757.0,315.3699,315.5887,315.2505,315.4594,2757.0
2023-12-05 12:10:00,317.6,317.6,317.1,317.21,2300.0,315.8871,315.8871,315.3898,315.4992,2300.0
2023-12-05 12:15:00,317.21,317.21,316.79,316.81,4849.0,315.4992,315.4992,315.0814,315.1013,4849.0
2023-12-05 12:20:00,316.77,317.61,316.58,317.01,4439.0,315.0616,315.897,314.8726,315.3003,4439.0
2023-12-05 12:25:00,317.05,317.88,317.05,317.72,3459.0,315.34,316.1656,315.34,316.0064,3459.0
2023-12-05 12:30:00,317.81,317.81,317.25,317.25,1700.0,316.0959,316.0959,315.539,315.539,1700.0
2023-12-05 12:35:00,317.33,317.47,316.95,317.07,1700.0,315.6185,315.7578,315.2406,315.3599,1700.0
2023-12-05 12:40:00,317.07,317.14,316.22,316.41,2735.0,315.3599,315.4296,314.5145,314.7035,2735.0
2023-12-05 12:45:00,316.49,316.51,315.96,316.51,1922.0,314.7831,314.803,314.2559,314.803,1922.0
2023-12-05 12:50:00,316.74,316.95,316.74,316.8,1910.0,315.0317,315.2406,315.0317,315.0914,1910.0
2023-12-05 12:55:00,316.61,317.09,316.61,317.05,2990.0,314.9024,315.3798,314.9024,315.34,2990.0
2023-12-05 13:00:00,317.04,317.12,316.37,316.58,3261.0,315.3301,315.4097,314.6637,314.8726,3261.0
2023-12-05 13:05:00,316.64,316.81,316.33,316.38,3656.0,314.9323,315.1013,314.6239,314.6737,3656.0
2023-12-05 13:10:00,316.46,316.57,316.16,316.32,3847.0,314.7532,314.8626,314.4548,314.614,3847.0
2023-12-05 13:15:00,316.31,316.65,316.07,316.47,4497.0,314.604,314.9422,314.3653,314.7632,4497.0
2023-12-05 13:20:00,316.6,317.0,316.59,316.87,2241.0,314.8925,315.2903,314.8825,315.161,2241.0
2023-12-05 13:25:00,316.44,316.58,316.37,316.37,1014.0,314.7333,314.8726,314.6637,314.6637,1014.0
2023-12-05 13:30:00,316.42,316.45,316.09,316.36,2891.0,314.7134,314.7433,314.3852,314.6538,2891.0
2023-12-05 13:35:00,316.51,316.59,316.25,316.53,805.0,314.803,314.8825,314.5444,314.8228,805.0
2023-12-05 13:40:00,316.5,316.92,316.36,316.81,4179.0,314.793,315.2107,314.6538,315.1013,4179.0
2023-12-05 13:45:00,316.87,316.9,316.65,316.78,4830.0,315.161,315.1908,314.9422,315.0715,4830.0
2023-12-05 13:50:00,316.76,317.02,316.76,316.97,1943.0,315.0516,315.3102,315.0516,315.2605,1943.0
2023-12-05 13:55:00,316.97,317.03,316.79,316.87,2267.0,315.2605,315.3201,315.0814,315.161,2267.0
2023-12-05 14:00:00,316.84,317.2,316.84,317.2,3460.0,315.1312,315.4892,315.1312,315.4892,3460.0
2023-12-05 14:05:00,317.18,317.28,316.79,317.28,2400.0,315.4693,315.5688,315.0814,315.5688,2400.0
2023-12-05 14:10:00,317.44,317.83,317.4,317.59,3599.0,315.7279,316.1158,315.6882,315.8771,3599.0
2023-12-05 14:15:00,317.6,317.75,317.6,317.73,2373.0,315.8871,316.0363,315.8871,316.0164,2373.0
2023-12-05 14:20:00,317.67,317.67,317.47,317.47,1300.0,315.9567,315.9567,315.7578,315.7578,1300.0
2023-12-05 14:25:00,317.45,317.88,317.4,317.85,2471.0,315.7379,316.1656,315.6882,316.1357,2471.0
2023-12-05 14:30:00,317.78,317.78,316.9,317.01,4191.0,316.0661,316.0661,315.1908,315.3003,4191.0
2023-12-05 14:35:00,316.89,317.12,316.8,317.12,1600.0,315.1809,315.4097,315.0914,315.4097,1600.0
2023-12-05 14:40:00,317.48,317.75,317.42,317.55,2500.0,315.7677,316.0363,315.708,315.8373,2500.0
2023-12-05 14:45:00,317.44,317.72,317.44,317.72,900.0,315.7279,316.0064,315.7279,316.0064,900.0
2023-12-05 14:50:00,317.83,317.97,317.76,317.92,3146.0,316.1158,316.2551,316.0462,316.2053,3146.0
2023-12-05 14:55:00,317.93,318.19,317.93,318.06,1200.0,316.2153,316.4739,316.2153,316.3446,1200.0
2023-12-05 15:00:00,318.06,318.27,317.9,318.21,2460.0,316.3446,316.5535,316.1855,316.4938,2460.0
2023-12-05 15:05:00,318.11,318.21,318.03,318.14,2883.0,316.3943,316.4938,316.3148,316.4242,2883.0
2023-12-05 15:10:00,318.18,318.48,318.11,318.45,6339.0,316.4639,316.7623,316.3943,316.7325,6339.0
2023-12-05 15:15:00,318.42,318.71,318.22,318.33,6425.0,316.7027,316.9911,316.5037,316.6131,6425.0
2023-12-05 15:20:00,318.38,318.52,317.88,318.44,3630.0,316.6629,316.8021,316.1656,316.7225,3630.0
2023-12-05 15:25:00,318.31,318.48,318.31,318.36,3786.0,316.5932,316.7623,316.5932,316.643,3786.0
2023-12-05 15:30:00,318.34,318.53,318.21,318.5,3105.0,316.6231,316.8121,316.4938,316.7822,3105.0
2023-12-05 15:35:00,318.5,318.5,318.31,318.33,2805.0,316.7822,316.7822,316.5932,316.6131,2805.0
2023-12-05 15:40:00,318.26,318.56,318.0,318.01,4811.0,316.5435,316.8419,316.2849,316.2949,4811.0
2023-12-05 15:45:00,318.02,318.49,318.0,318.4,5182.0,316.3048,316.7723,316.2849,316.6828,5182.0
2023-12-05 15:50:00,318.33,318.51,318.15,318.29,15046.0,316.6131,316.7922,316.4341,316.5734,15046.0
2023-12-05 15:55:00,318.28,318.45,317.86,318.41,13713.0,316.5634,316.7325,316.1457,316.6927,13713.0
2023-12-06 09:30:00,321.93,322.16,319.57,319.63,13557.0,320.1937,320.4225,317.8464,317.9061,13557.0
2023-12-06 09:35:00,319.51,320.24,318.9,318.91,8419.0,317.7868,318.5128,317.1801,317.19,8419.0
2023-12-06 09:40:00,319.44,320.25,319.39,319.93,4989.0,317.7172,318.5228,317.6674,318.2045,4989.0
2023-12-06 09:45:00,319.96,321.68,319.68,321.65,8314.0,318.2343,319.9451,317.9559,319.9152,8314.0
2023-12-06 09:50:00,321.68,322.23,320.66,320.72,5712.0,319.9451,320.4921,318.9306,318.9902,5712.0
2023-12-06 09:55:00,320.73,320.96,319.87,319.97,5422.0,319.0002,319.229,318.1448,318.2443,5422.0
2023-12-06 10:00:00,319.33,319.33,318.58,318.66,7429.0,317.6077,317.6077,316.8618,316.9414,7429.0
2023-12-06 10:05:00,318.66,319.81,318.49,319.79,6421.0,316.9414,318.0852,316.7723,318.0653,6421.0
2023-12-06 10:10:00,319.72,320.0,319.56,319.56,3580.0,317.9956,318.2741,317.8365,317.8365,3580.0
2023-12-06 10:15:00,319.56,320.18,319.48,319.6,3800.0,317.8365,318.4532,317.7569,317.8763,3800.0
2023-12-06 10:20:00,319.76,319.76,318.05,318.05,7397.0,318.0354,318.0354,316.3346,316.3346,7397.0
2023-12-06 10:25:00,318.1,318.84,317.72,318.83,3850.0,316.3844,317.1204,316.0064,317.1104,3850.0
2023-12-06 10:30:00,318.52,319.14,318.4,318.75,1600.0,316.8021,317.4188,316.6828,317.0309,1600.0
2023-12-06 10:35:00,318.8,318.89,318.5,318.54,5460.0,317.0806,317.1701,316.7822,316.822,5460.0
2023-12-06 10:40:00,318.62,318.77,318.32,318.74,3227.0,316.9016,317.0508,316.6032,317.0209,3227.0
2023-12-06 10:45:00,318.9,319.4,318.81,319.04,3842.0,317.1801,317.6774,317.0905,317.3193,3842.0
2023-12-06 10:50:00,318.84,319.51,318.84,319.31,3590.0,317.1204,317.7868,317.1204,317.5879,3590.0
2023-12-06 10:55:00,319.15,319.65,319.15,319.63,1897.0,317.4287,317.926,317.4287,317.9061,1897.0
2023-12-06 11:00:00,319.61,319.62,319.21,319.51,1735.0,317.8862,317.8962,317.4884,317.7868,1735.0
2023-12-06 11:05:00,319.56,320.01,319.56,320.01,1900.0,317.8365,318.2841,317.8365,318.2841,1900.0
2023-12-06 11:10:00,319.81,319.98,319.59,319.96,1700.0,318.0852,318.2542,317.8663,318.2343,1700.0
2023-12-06 11:15:00,319.85,319.87,319.4,319.51,2927.0,318.1249,318.1448,317.6774,317.7868,2927.0
2023-12-06 11:20:00,319.49,319.86,319.34,319.5,2658.0,317.7669,318.1349,317.6177,317.7768,2658.0
2023-12-06 11:25:00,319.7,319.8,319.36,319.5,2346.0,317.9757,318.0752,317.6376,317.7768,2346.0
2023-12-06 11:30:00,319.52,319.55,319.25,319.45,8942.0,317.7967,317.8266,317.5282,317.7271,8942.0
2023-12-06 11:35:00,319.4,319.79,319.4,319.45,2100.0,317.6774,318.0653,317.6774,317.7271,2100.0
2023-12-06 11:40:00,318.97,318.97,318.4,318.58,4074.0,317.2497,317.2497,316.6828,316.8618,4074.0
2023-12-06 11:45:00,318.69,319.45,318.67,319.39,3604.0,316.9712,317.7271,316.9513,317.6674,3604.0
2023-12-06 11:50:00,319.34,319.78,319.24,319.73,2648.0,317.6177,318.0553,317.5182,318.0056,2648.0
2023-12-06 11:55:00,320.0,320.48,319.98,320.48,3380.0,318.2741,318.7515,318.2542,318.7515,3380.0
2023-12-06 12:00:00,320.52,320.7,320.37,320.37,1400.0,318.7913,318.9704,318.6421,318.6421,1400.0
2023-12-06 12:05:00,320.4,320.92,320.4,320.64,1924.0,318.672,319.1892,318.672,318.9107,1924.0
2023-12-06 12:10:00,320.5,320.85,320.5,320.57,2361.0,318.7714,319.1195,318.7714,318.8411,2361.0
2023-12-06 12:15:00,320.55,320.55,320.21,320.26,1410.0,318.8212,318.8212,318.483,318.5327,1410.0
2023-12-06 12:20:00,320.29,320.34,320.13,320.13,1375.0,318.5626,318.6123,318.4034,318.4034,1375.0
2023-12-06 12:25:00,320.06,320.08,319.69,319.75,2314.0,318.3338,318.3537,317.9658,318.0255,2314.0
2023-12-06 12:30:00,319.71,320.08,319.7,319.95,1080.0,317.9857,318.3537,317.9757,318.2244,1080.0
2023-12-06 12:35:00,319.98,320.27,319.97,320.21,1020.0,318.2542,318.5427,318.2443,318.483,1020.0
2023-12-06 12:40:00,320.19,320.29,320.15,320.15,2256.0,318.4631,318.5626,318.4233,318.4233,2256.0
2023-12-06 12:45:00,319.96,320.01,319.37,319.46,3226.0,318.2343,318.2841,317.6475,317.737,3226.0
2023-12-06 12:50:00,319.49,319.49,319.12,319.39,1000.0,317.7669,317.7669,317.3989,317.6674,1000.0
2023-12-06 12:55:00,318.99,319.06,318.92,319.06,1550.0,317.2696,317.3392,317.2,317.3392,1550.0
2023-12-06 13:00:00,319.05,319.39,319.05,319.21,1500.0,317.3293,317.6674,317.3293,317.4884,1500.0
2023-12-06 13:05:00,319.22,319.24,318.76,319.06,1400.0,317.4983,317.5182,317.0408,317.3392,1400.0
2023-12-06 13:10:00,319.27,319.53,319.25,319.53,601.0,317.5481,317.8067,317.5282,317.8067,601.0
2023-12-06 13:15:00,319.54,319.54,319.29,319.35,700.0,317.8166,317.8166,317.568,317.6276,700.0
2023-12-06 13:20:00,319.65,319.65,319.18,319.18,900.0,317.926,317.926,317.4586,317.4586,900.0
2023-12-06 13:25:00,318.99,319.32,318.99,319.32,1100.0,317.2696,317.5978,317.2696,317.5978,1100.0
2023-12-06 13:30:00,319.06,319.21,318.98,319.08,1304.0,317.3392,317.4884,317.2596,317.3591,1304.0
2023-12-06 13:35:00,319.04,319.06,318.64,318.64,1397.0,317.3193,317.3392,316.9215,316.9215,1397.0
2023-12-06 13:40:00,318.72,318.72,318.44,318.56,400.0,317.001,317.001,316.7225,316.8419,400.0
2023-12-06 13:45:00,319.1,319.25,319.1,319.11,1010.0,317.379,317.5282,317.379,317.3889,1010.0
2023-12-06 13:50:00,319.25,319.32,319.12,319.12,600.0,317.5282,317.5978,317.3989,317.3989,600.0
2023-12-06 13:55:00,319.06,319.48,319.0,319.48,1000.0,317.3392,317.7569,317.2795,317.7569,1000.0
2023-12-06 14:00:00,319.49,319.49,319.49,319.49,100.0,317.7669,317.7669,317.7669,317.7669,100.0
2023-12-06 14:05:00,319.37,319.43,319.09,319.09,3309.0,317.6475,317.7072,317.369,317.369,3309.0
2023-12-06 14:10:00,318.97,319.26,318.73,319.06,7906.0,317.2497,317.5381,317.011,317.3392,7906.0
2023-12-06 14:15:00,319.06,319.13,319.0,319.0,1200.0,317.3392,317.4088,317.2795,317.2795,1200.0
2023-12-06 14:20:00,318.72,318.93,318.53,318.93,1736.0,317.001,317.2099,316.8121,317.2099,1736.0
2023-12-06 14:25:00,318.89,319.17,318.7,318.7,2116.0,317.1701,317.4486,316.9811,316.9811,2116.0
2023-12-06 14:30:00,318.94,319.25,318.94,319.21,1800.0,317.2198,317.5282,317.2198,317.4884,1800.0
2023-12-06 14:35:00,319.11,319.11,318.94,319.0,1200.0,317.3889,317.3889,317.2198,317.2795,1200.0
2023-12-06 14:40:00,319.02,319.13,318.98,319.1,1650.0,317.2994,317.4088,317.2596,317.379,1650.0
2023-12-06 14:45:00,319.09,319.35,319.09,319.3,1186.0,317.369,317.6276,317.369,317.5779,1186.0
2023-12-06 14:50:00,319.41,319.41,318.87,318.9,1997.0,317.6873,317.6873,317.1502,317.1801,1997.0
2023-12-06 14:55:00,318.94,319.12,318.94,319.11,600.0,317.2198,317.3989,317.2198,317.3889,600.0
2023-12-06 15:00:00,318.74,318.85,318.43,318.43,1361.0,317.0209,317.1303,316.7126,316.7126,1361.0
2023-12-06 15:05:00,318.41,318.42,318.25,318.25,900.0,316.6927,316.7027,316.5336,316.5336,900.0
2023-12-06 15:10:00,318.11,318.13,317.35,317.38,4270.0,316.3943,316.4142,315.6384,315.6683,4270.0
2023-12-06 15:15:00,317.32,317.64,317.3,317.64,1795.0,315.6086,315.9269,315.5887,315.9269,1795.0
2023-12-06 15:20:00,317.73,317.73,317.26,317.38,2828.0,316.0164,316.0164,315.5489,315.6683,2828.0
2023-12-06 15:25:00,317.44,317.59,317.38,317.56,4400.0,315.7279,315.8771,315.6683,315.8473,4400.0
2023-12-06 15:30:00,317.58,318.02,317.58,318.02,3770.0,315.8672,316.3048,315.8672,316.3048,3770.0
2023-12-06 15:35:00,318.0,318.03,317.72,317.77,2513.0,316.2849,316.3148,316.0064,316.0562,2513.0
2023-12-06 15:40:00,317.91,318.3,317.91,318.2,2086.0,316.1954,316.5833,316.1954,316.4838,2086.0
2023-12-06 15:45:00,318.23,318.29,318.05,318.22,3300.0,316.5137,316.5734,316.3346,316.5037,3300.0
2023-12-06 15:50:00,318.21,318.21,317.3,317.37,11186.0,316.4938,316.4938,315.5887,315.6583,11186.0
2023-12-06 15:55:00,317.5,317.72,317.07,317.37,12093.0,315.7876,316.0064,315.3599,315.6583,12093.0
2023-12-07 09:30:00,317.97,321.54,317.97,321.4,44107.0,316.2551,319.8058,316.2551,319.6666,44107.0
2023-12-07 09:35:00,321.52,323.53,321.48,323.53,38063.0,319.7859,321.7851,319.7461,321.7851,38063.0
2023-12-07 09:40:00,323.42,324.27,323.05,324.04,18188.0,321.6757,322.5211,321.3077,322.2923,18188.0
2023-12-07 09:45:00,324.16,324.16,322.46,322.46,13266.0,322.4117,322.4117,320.7209,320.7209,13266.0
2023-12-07 09:50:00,322.37,322.92,321.85,322.17,12400.0,320.6313,321.1784,320.1142,320.4324,12400.0
2023-12-07 09:55:00,322.21,322.66,321.74,321.75,8406.0,320.4722,320.9198,320.0047,320.0147,8406.0
2023-12-07 10:00:00,321.67,321.75,321.07,321.44,4270.0,319.9351,320.0147,319.3384,319.7064,4270.0
2023-12-07 10:05:00,321.22,322.09,321.05,321.66,8235.0,319.4876,320.3529,319.3185,319.9252,8235.0
2023-12-07 10:10:00,321.88,323.39,321.73,323.39,11096.0,320.144,321.6458,319.9948,321.6458,11096.0
2023-12-07 10:15:00,323.46,323.59,323.06,323.24,13703.0,321.7155,321.8448,321.3176,321.4967,13703.0
2023-12-07 10:20:00,323.29,324.16,323.19,324.16,8760.0,321.5464,322.4117,321.4469,322.4117,8760.0
2023-12-07 10:25:00,324.3,324.44,324.0,324.3,5029.0,322.5509,322.6902,322.2526,322.5509,5029.0
2023-12-07 10:30:00,324.33,324.5,323.82,323.9,4393.0,322.5808,322.7499,322.0735,322.1531,4393.0
2023-12-07 10:35:00,323.95,324.36,323.7,324.21,3771.0,322.2028,322.6106,321.9542,322.4614,3771.0
2023-12-07 10:40:00,324.35,324.35,323.35,323.77,3577.0,322.6007,322.6007,321.6061,322.0238,3577.0
2023-12-07 10:45:00,323.78,324.05,323.76,323.97,3288.0,322.0337,322.3023,322.0139,322.2227,3288.0
2023-12-07 10:50:00,323.87,324.14,323.7,323.83,4497.0,322.1233,322.3918,321.9542,322.0835,4497.0
2023-12-07 10:55:00,323.71,323.86,323.64,323.86,1516.0,321.9641,322.1133,321.8945,322.1133,1516.0
2023-12-07 11:00:00,323.89,323.99,323.68,323.88,2976.0,322.1431,322.2426,321.9343,322.1332,2976.0
2023-12-07 11:05:00,323.82,324.92,323.78,324.82,4928.0,322.0735,323.1676,322.0337,323.0681,4928.0
2023-12-07 11:10:00,324.76,324.76,324.29,324.37,11280.0,323.0085,323.0085,322.541,322.6206,11280.0
2023-12-07 11:15:00,324.36,324.41,323.99,324.18,3700.0,322.6106,322.6603,322.2426,322.4316,3700.0
2023-12-07 11:20:00,324.21,324.51,323.83,323.98,3167.0,322.4614,322.7598,322.0835,322.2327,3167.0
2023-12-07 11:25:00,323.92,324.92,323.92,324.9,3500.0,322.173,323.1676,322.173,323.1477,3500.0
2023-12-07 11:30:00,324.97,326.02,324.88,325.95,12057.0,323.2173,324.2617,323.1278,324.192,12057.0
2023-12-07 11:35:00,325.9,326.55,325.85,326.55,7692.0,324.1423,324.7888,324.0926,324.7888,7692.0
2023-12-07 11:40:00,326.64,326.83,326.14,326.27,5724.0,324.8783,325.0673,324.381,324.5103,5724.0
2023-12-07 11:45:00,326.36,326.87,326.0,326.09,3895.0,324.5998,325.1071,324.2418,324.3313,3895.0
2023-12-07 11:50:00,325.93,326.56,325.93,326.54,2287.0,324.1721,324.7987,324.1721,324.7789,2287.0
2023-12-07 11:55:00,326.53,326.83,326.5,326.83,2836.0,324.7689,325.0673,324.7391,325.0673,2836.0
2023-12-07 12:00:00,326.89,327.12,326.75,327.0,4380.0,325.127,325.3557,324.9877,325.2364,4380.0
2023-12-07 12:05:00,326.91,327.75,326.91,327.42,6297.0,325.1469,325.9823,325.1469,325.6541,6297.0
2023-12-07 12:10:00,327.33,327.54,326.99,327.09,3486.0,325.5646,325.7735,325.2264,325.3259,3486.0
2023-12-07 12:15:00,327.04,328.01,327.04,327.94,4712.0,325.2762,326.2409,325.2762,326.1713,4712.0
2023-12-07 12:20:00,328.02,328.21,327.9,327.9,4865.0,326.2509,326.4399,326.1315,326.1315,4865.0
2023-12-07 12:25:00,327.87,327.87,327.2,327.3,2638.0,326.1017,326.1017,325.4353,325.5348,2638.0
2023-12-07 12:30:00,327.36,327.5,326.85,327.03,6020.0,325.5944,325.7337,325.0872,325.2662,6020.0
2023-12-07 12:35:00,326.94,326.97,326.46,326.68,2917.0,325.1767,325.2065,324.6993,324.9181,2917.0
2023-12-07 12:40:00,326.55,326.68,326.31,326.34,3017.0,324.7888,324.9181,324.5501,324.5799,3017.0
2023-12-07 12:45:00,326.15,326.5,326.06,326.49,5762.0,324.391,324.7391,324.3014,324.7291,5762.0
2023-12-07 12:50:00,326.45,326.91,326.44,326.91,2086.0,324.6893,325.1469,324.6794,325.1469,2086.0
2023-12-07 12:55:00,326.95,327.17,326.95,327.02,2518.0,325.1866,325.4055,325.1866,325.2563,2518.0
2023-12-07 13:00:00,326.94,327.16,326.86,326.86,2200.0,325.1767,325.3955,325.0971,325.0971,2200.0
2023-12-07 13:05:00,326.9,327.11,326.9,327.09,6713.0,325.1369,325.3458,325.1369,325.3259,6713.0
2023-12-07 13:10:00,327.16,327.2,327.0,327.07,2122.0,325.3955,325.4353,325.2364,325.306,2122.0
2023-12-07 13:15:00,327.14,327.29,326.91,327.05,2616.0,325.3756,325.5248,325.1469,325.2861,2616.0
2023-12-07 13:20:00,327.02,327.4,327.02,327.4,2350.0,325.2563,325.6342,325.2563,325.6342,2350.0
2023-12-07 13:25:00,327.37,327.41,327.22,327.22,700.0,325.6044,325.6442,325.4552,325.4552,700.0
2023-12-07 13:30:00,327.43,327.63,326.71,326.71,2300.0,325.6641,325.863,324.9479,324.9479,2300.0
2023-12-07 13:35:00,326.47,326.98,326.41,326.8,1922.0,324.7092,325.2165,324.6496,325.0375,1922.0
2023-12-07 13:40:00,326.79,326.81,326.6,326.6,1300.0,325.0275,325.0474,324.8385,324.8385,1300.0
2023-12-07 13:45:00,326.63,326.88,326.63,326.88,1400.0,324.8684,325.117,324.8684,325.117,1400.0
2023-12-07 13:50:00,326.62,327.02,326.57,327.01,2215.0,324.8584,325.2563,324.8087,325.2463,2215.0
2023-12-07 13:55:00,326.97,327.09,326.97,327.01,760.0,325.2065,325.3259,325.2065,325.2463,760.0
2023-12-07 14:00:00,327.25,327.25,326.93,327.04,950.0,325.485,325.485,325.1668,325.2762,950.0
2023-12-07 14:05:00,326.96,327.17,326.81,327.17,600.0,325.1966,325.4055,325.0474,325.4055,600.0
2023-12-07 14:10:00,327.08,327.08,327.08,327.08,100.0,325.3159,325.3159,325.3159,325.3159,100.0
2023-12-07 14:15:00,327.13,327.35,327.11,327.35,730.0,325.3657,325.5845,325.3458,325.5845,730.0
2023-12-07 14:20:00,327.34,327.8,327.11,327.14,3300.0,325.5745,326.0321,325.3458,325.3756,3300.0
2023-12-07 14:25:00,327.21,327.35,327.1,327.3,1850.0,325.4452,325.5845,325.3358,325.5348,1850.0
2023-12-07 14:30:00,327.5,327.5,326.84,326.84,2740.0,325.7337,325.7337,325.0772,325.0772,2740.0
2023-12-07 14:35:00,326.73,326.73,326.61,326.69,700.0,324.9678,324.9678,324.8485,324.928,700.0
2023-12-07 14:40:00,326.82,326.9,326.76,326.79,1450.0,325.0573,325.1369,324.9977,325.0275,1450.0
2023-12-07 14:45:00,326.87,327.0,326.87,327.0,400.0,325.1071,325.2364,325.1071,325.2364,400.0
2023-12-07 14:50:00,326.77,326.84,326.5,326.5,1000.0,325.0076,325.0772,324.7391,324.7391,1000.0
2023-12-07 14:55:00,326.46,326.47,326.39,326.47,1486.0,324.6993,324.7092,324.6297,324.7092,1486.0
2023-12-07 15:00:00,326.44,326.66,326.29,326.58,1996.0,324.6794,324.8982,324.5302,324.8186,1996.0
2023-12-07 15:05:00,326.58,326.88,326.58,326.69,3680.0,324.8186,325.117,324.8186,324.928,3680.0
2023-12-07 15:10:00,326.93,327.15,326.92,327.13,3372.0,325.1668,325.3856,325.1568,325.3657,3372.0
2023-12-07 15:15:00,327.08,327.31,327.06,327.31,3000.0,325.3159,325.5447,325.2961,325.5447,3000.0
2023-12-07 15:20:00,327.31,327.47,327.18,327.18,2564.0,325.5447,325.7038,325.4154,325.4154,2564.0
2023-12-07 15:25:00,327.11,327.18,327.0,327.15,3582.0,325.3458,325.4154,325.2364,325.3856,3582.0
2023-12-07 15:30:00,327.37,327.52,326.97,327.0,6508.0,325.6044,325.7536,325.2065,325.2364,6508.0
2023-12-07 15:35:00,327.04,327.25,326.93,326.93,5885.0,325.2762,325.485,325.1668,325.1668,5885.0
2023-12-07 15:40:00,326.9,326.97,326.62,326.75,8529.0,325.1369,325.2065,324.8584,324.9877,8529.0
2023-12-07 15:45:00,326.52,326.66,325.84,326.0,8547.0,324.759,324.8982,324.0826,324.2418,8547.0
2023-12-07 15:50:00,326.02,326.86,325.87,326.86,13408.0,324.2617,325.0971,324.1125,325.0971,13408.0
2023-12-07 15:55:00,326.84,327.2,326.57,326.61,19480.0,325.0772,325.4353,324.8087,324.8485,19480.0
2023-12-08 09:30:00,323.1,326.0,323.1,324.94,16709.0,321.3574,324.2418,321.3574,323.1875,16709.0
2023-12-08 09:35:00,324.98,325.51,324.81,325.51,6216.0,323.2273,323.7544,323.0582,323.7544,6216.0
2023-12-08 09:40:00,325.37,326.75,325.37,326.68,6000.0,323.6152,324.9877,323.6152,324.9181,6000.0
2023-12-08 09:45:00,326.75,326.87,326.11,326.53,11283.0,324.9877,325.1071,324.3512,324.7689,11283.0
2023-12-08 09:50:00,326.68,327.06,326.3,326.3,10365.0,324.9181,325.2961,324.5402,324.5402,10365.0
2023-12-08 09:55:00,326.42,326.9,326.25,326.9,6614.0,324.6595,325.1369,324.4904,325.1369,6614.0
2023-12-08 10:00:00,326.95,329.69,326.95,329.51,22127.0,325.1866,327.9119,325.1866,327.7328,22127.0
2023-12-08 10:05:00,329.49,329.96,328.78,329.83,10638.0,327.7129,328.1804,327.0068,328.0511,10638.0
2023-12-08 10:10:00,329.68,329.88,328.8,329.55,5621.0,327.9019,328.1008,327.0267,327.7726,5621.0
2023-12-08 10:15:00,329.53,330.39,329.53,329.96,7152.0,327.7527,328.6081,327.7527,328.1804,7152.0
2023-12-08 10:20:00,329.98,330.83,329.98,330.83,6520.0,328.2003,329.0457,328.2003,329.0457,6520.0
2023-12-08 10:25:00,330.72,331.4,330.19,331.36,9900.0,328.9363,329.6126,328.4092,329.5729,9900.0
2023-12-08 10:30:00,331.5,331.89,330.74,330.88,15576.0,329.7121,330.1,328.9562,329.0955,15576.0
2023-12-08 10:35:00,330.8,330.84,328.7,328.73,5366.0,329.0159,329.0557,326.9272,326.957,5366.0
2023-12-08 10:40:00,328.77,329.24,328.73,329.2,1570.0,326.9968,327.4643,326.957,327.4245,1570.0
2023-12-08 10:45:00,329.0,329.36,328.91,329.13,2947.0,327.2256,327.5836,327.1361,327.3549,2947.0
2023-12-08 10:50:00,329.18,329.84,329.02,329.8,5829.0,327.4046,328.0611,327.2455,328.0213,5829.0
2023-12-08 10:55:00,329.56,330.59,329.56,330.45,3037.0,327.7826,328.807,327.7826,328.6678,3037.0
2023-12-08 11:00:00,330.62,330.67,330.02,330.47,3926.0,328.8369,328.8866,328.2401,328.6877,3926.0
2023-12-08 11:05:00,330.35,330.68,330.2,330.49,2800.0,328.5683,328.8965,328.4191,328.7076,2800.0
2023-12-08 11:10:00,330.52,330.52,329.87,329.99,1987.0,328.7374,328.7374,328.0909,328.2103,1987.0
2023-12-08 11:15:00,329.99,330.0,329.11,329.3,4400.0,328.2103,328.2202,327.335,327.524,4400.0
2023-12-08 11:20:00,328.83,329.5,328.83,329.48,2100.0,327.0565,327.7229,327.0565,327.703,2100.0
2023-12-08 11:25:00,329.45,329.85,329.13,329.33,1900.0,327.6732,328.071,327.3549,327.5538,1900.0
2023-12-08 11:30:00,329.45,329.45,329.15,329.28,1000.0,327.6732,327.6732,327.3748,327.5041,1000.0
2023-12-08 11:35:00,329.34,329.35,328.45,328.68,2100.0,327.5638,327.5737,326.6786,326.9073,2100.0
2023-12-08 11:40:00,328.73,328.74,328.31,328.5,2200.0,326.957,326.967,326.5393,326.7283,2200.0
2023-12-08 11:45:00,328.75,328.96,328.53,328.96,800.0,326.9769,327.1858,326.7581,327.1858,800.0
2023-12-08 11:50:00,328.81,328.92,328.72,328.88,800.0,327.0366,327.146,326.9471,327.1062,800.0
2023-12-08 11:55:00,329.35,329.41,328.99,329.14,1168.0,327.5737,327.6334,327.2156,327.3648,1168.0
2023-12-08 12:00:00,329.24,329.63,329.05,329.55,3097.0,327.4643,327.8522,327.2753,327.7726,3097.0
2023-12-08 12:05:00,329.63,329.87,329.4,329.81,3187.0,327.8522,328.0909,327.6234,328.0312,3187.0
2023-12-08 12:10:00,329.9,329.9,328.97,328.99,6430.0,328.1207,328.1207,327.1958,327.2156,6430.0
2023-12-08 12:15:00,328.93,329.56,328.93,329.54,2889.0,327.156,327.7826,327.156,327.7627,2889.0
2023-12-08 12:20:00,329.66,330.2,329.66,330.06,1543.0,327.882,328.4191,327.882,328.2799,1543.0
2023-12-08 12:25:00,330.01,330.3,330.01,330.21,900.0,328.2301,328.5186,328.2301,328.4291,900.0
2023-12-08 12:30:00,330.24,330.24,329.98,329.98,1999.0,328.4589,328.4589,328.2003,328.2003,1999.0
2023-12-08 12:35:00,330.07,330.21,329.96,330.21,900.0,328.2898,328.4291,328.1804,328.4291,900.0
2023-12-08 12:40:00,330.21,330.44,330.08,330.26,1500.0,328.4291,328.6578,328.2998,328.4788,1500.0
2023-12-08 12:45:00,330.28,330.38,330.09,330.09,1000.0,328.4987,328.5981,328.3097,328.3097,1000.0
2023-12-08 12:50:00,330.25,330.49,330.22,330.31,2405.0,328.4688,328.7076,328.439,328.5285,2405.0
2023-12-08 12:55:00,330.33,330.43,330.29,330.35,900.0,328.5484,328.6479,328.5086,328.5683,900.0
2023-12-08 13:00:00,330.47,330.47,330.15,330.15,1450.0,328.6877,328.6877,328.3694,328.3694,1450.0
2023-12-08 13:05:00,330.17,330.77,330.17,330.75,2400.0,328.3893,328.986,328.3893,328.9662,2400.0
2023-12-08 13:10:00,330.78,330.9,330.76,330.9,900.0,328.996,329.1153,328.9761,329.1153,900.0
2023-12-08 13:15:00,330.86,330.92,330.71,330.81,1286.0,329.0756,329.1352,328.9264,329.0258,1286.0
2023-12-08 13:20:00,330.67,331.0,330.67,330.93,1300.0,328.8866,329.2148,328.8866,329.1452,1300.0
2023-12-08 13:25:00,330.92,331.13,330.92,331.01,1659.0,329.1352,329.3441,329.1352,329.2247,1659.0
2023-12-08 13:30:00,331.09,331.09,330.81,330.97,1400.0,329.3043,329.3043,329.0258,329.185,1400.0
2023-12-08 13:35:00,330.96,331.1,330.93,330.93,800.0,329.175,329.3143,329.1452,329.1452,800.0
2023-12-08 13:40:00,330.95,330.96,330.71,330.92,2224.0,329.1651,329.175,328.9264,329.1352,2224.0
2023-12-08 13:45:00,330.91,331.37,330.91,331.36,1700.0,329.1253,329.5828,329.1253,329.5729,1700.0
2023-12-08 13:50:00,331.28,331.45,331.25,331.41,1859.0,329.4933,329.6624,329.4635,329.6226,1859.0
2023-12-08 13:55:00,331.56,331.84,331.56,331.78,1450.0,329.7718,330.0503,329.7718,329.9906,1450.0
2023-12-08 14:00:00,331.84,332.0,331.75,331.92,3982.0,330.0503,330.2094,329.9608,330.1298,3982.0
2023-12-08 14:05:00,331.94,332.0,331.77,331.77,1400.0,330.1497,330.2094,329.9807,329.9807,1400.0
2023-12-08 14:10:00,331.76,331.83,331.64,331.79,1945.0,329.9707,330.0403,329.8514,330.0005,1945.0
2023-12-08 14:15:00,331.97,332.09,331.9,332.02,2300.0,330.1796,330.2989,330.1099,330.2293,2300.0
2023-12-08 14:20:00,331.97,332.22,331.69,332.13,3500.0,330.1796,330.4282,329.9011,330.3387,3500.0
2023-12-08 14:25:00,331.85,332.12,331.8,332.05,2200.0,330.0602,330.3288,330.0105,330.2591,2200.0
2023-12-08 14:30:00,332.1,332.1,331.67,331.67,1900.0,330.3089,330.3089,329.8812,329.8812,1900.0
2023-12-08 14:35:00,331.62,331.98,331.52,331.81,3110.0,329.8315,330.1895,329.732,330.0204,3110.0
2023-12-08 14:40:00,331.84,331.91,331.7,331.79,1400.0,330.0503,330.1199,329.911,330.0005,1400.0
2023-12-08 14:45:00,331.81,332.05,331.76,332.05,2187.0,330.0204,330.2591,329.9707,330.2591,2187.0
2023-12-08 14:50:00,332.0,332.51,331.92,332.25,4526.0,330.2094,330.7167,330.1298,330.4581,4526.0
2023-12-08 14:55:00,332.25,332.37,332.11,332.37,2681.0,330.4581,330.5774,330.3188,330.5774,2681.0
2023-12-08 15:00:00,332.39,332.6,332.38,332.55,4778.0,330.5973,330.8062,330.5874,330.7564,4778.0
2023-12-08 15:05:00,332.54,332.77,332.28,332.62,5144.0,330.7465,330.9753,330.4879,330.8261,5144.0
2023-12-08 15:10:00,332.56,332.7,332.37,332.7,3615.0,330.7664,330.9056,330.5774,330.9056,3615.0
2023-12-08 15:15:00,332.58,332.74,332.48,332.48,7100.0,330.7863,330.9454,330.6868,330.6868,7100.0
2023-12-08 15:20:00,332.48,332.52,332.16,332.16,6700.0,330.6868,330.7266,330.3685,330.3685,6700.0
2023-12-08 15:25:00,332.07,332.43,332.07,332.34,8625.0,330.279,330.6371,330.279,330.5476,8625.0
2023-12-08 15:30:00,332.37,332.44,332.21,332.25,9318.0,330.5774,330.647,330.4183,330.4581,9318.0
2023-12-08 15:35:00,332.29,332.53,332.26,332.5,9728.0,330.4978,330.7366,330.468,330.7067,9728.0
2023-12-08 15:40:00,332.49,332.49,332.13,332.17,18301.0,330.6968,330.6968,330.3387,330.3785,18301.0
2023-12-08 15:45:00,332.15,332.64,332.06,332.64,26162.0,330.3586,330.846,330.2691,330.846,26162.0
2023-12-08 15:50:00,332.62,333.13,332.54,332.54,40048.0,330.8261,331.3333,330.7465,330.7465,40048.0
2023-12-08 15:55:00,332.52,333.0,332.46,332.91,25882.0,330.7266,331.204,330.6669,331.1145,25882.0
2023-12-11 09:30:00,329.4,329.75,325.5,325.63,56070.0,327.6234,327.9715,323.7445,323.8738,56070.0
2023-12-11 09:35:00,325.56,325.56,322.7,324.6,48229.0,323.8041,323.8041,320.9596,322.8493,48229.0
2023-12-11 09:40:00,324.61,325.76,322.96,323.13,43549.0,322.8593,324.0031,321.2182,321.3872,43549.0
2023-12-11 09:45:00,323.28,325.27,323.22,324.02,24951.0,321.5364,323.5157,321.4768,322.2724,24951.0
2023-12-11 09:50:00,324.08,325.2,324.04,324.89,14178.0,322.3321,323.4461,322.2923,323.1378,14178.0
2023-12-11 09:55:00,324.74,325.15,324.27,325.0,14629.0,322.9886,323.3964,322.5211,323.2472,14629.0
2023-12-11 10:00:00,325.01,325.02,323.54,324.14,20463.0,323.2571,323.2671,321.795,322.3918,20463.0
2023-12-11 10:05:00,324.23,325.23,323.76,323.9,16271.0,322.4813,323.4759,322.0139,322.1531,16271.0
2023-12-11 10:10:00,323.95,324.2,323.46,323.89,16588.0,322.2028,322.4515,321.7155,322.1431,16588.0
2023-12-11 10:15:00,323.61,324.35,322.45,322.97,18638.0,321.8647,322.6007,320.7109,321.2281,18638.0
2023-12-11 10:20:00,322.7,322.85,321.64,321.92,18981.0,320.9596,321.1088,319.9053,320.1838,18981.0
2023-12-11 10:25:00,322.12,322.8,320.75,320.8,14463.0,320.3827,321.059,319.0201,319.0698,14463.0
2023-12-11 10:30:00,320.72,321.88,320.47,321.7,17966.0,318.9902,320.144,318.7416,319.965,17966.0
2023-12-11 10:35:00,321.43,322.23,321.43,321.95,11533.0,319.6964,320.4921,319.6964,320.2136,11533.0
2023-12-11 10:40:00,321.89,322.46,321.24,322.28,8909.0,320.1539,320.7209,319.5074,320.5418,8909.0
2023-12-11 10:45:00,322.32,322.8,322.29,322.48,10691.0,320.5816,321.059,320.5518,320.7408,10691.0
2023-12-11 10:50:00,322.47,322.8,322.02,322.49,9290.0,320.7308,321.059,320.2832,320.7507,9290.0
2023-12-11 10:55:00,322.57,322.8,321.44,321.44,9374.0,320.8303,321.059,319.7064,319.7064,9374.0
2023-12-11 11:00:00,321.45,321.88,321.27,321.66,6551.0,319.7163,320.144,319.5373,319.9252,6551.0
2023-12-11 11:05:00,321.81,321.81,320.8,320.87,8437.0,320.0744,320.0744,319.0698,319.1394,8437.0
2023-12-11 11:10:00,320.93,321.13,320.46,320.87,10765.0,319.1991,319.398,318.7316,319.1394,10765.0
2023-12-11 11:15:00,320.94,321.27,320.33,320.77,8811.0,319.2091,319.5373,318.6024,319.04,8811.0
2023-12-11 11:20:00,320.74,320.94,320.36,320.94,5720.0,319.0101,319.2091,318.6322,319.2091,5720.0
2023-12-11 11:25:00,320.94,321.22,320.65,320.69,6083.0,319.2091,319.4876,318.9206,318.9604,6083.0
2023-12-11 11:30:00,320.92,320.98,320.0,320.45,9863.0,319.1892,319.2488,318.2741,318.7217,9863.0
2023-12-11 11:35:00,320.49,320.88,320.38,320.69,5069.0,318.7615,319.1494,318.6521,318.9604,5069.0
2023-12-11 11:40:00,320.75,320.75,320.36,320.54,4246.0,319.0201,319.0201,318.6322,318.8112,4246.0
2023-12-11 11:45:00,320.5,320.92,320.41,320.71,5705.0,318.7714,319.1892,318.6819,318.9803,5705.0
2023-12-11 11:50:00,320.67,321.22,320.67,320.87,6921.0,318.9405,319.4876,318.9405,319.1394,6921.0
2023-12-11 11:55:00,320.88,320.89,320.08,320.52,10865.0,319.1494,319.1593,318.3537,318.7913,10865.0
2023-12-11 12:00:00,320.45,320.58,320.22,320.46,8400.0,318.7217,318.851,318.4929,318.7316,8400.0
2023-12-11 12:05:00,320.52,321.29,320.47,321.05,9183.0,318.7913,319.5572,318.7416,319.3185,9183.0
2023-12-11 12:10:00,320.99,321.0,320.61,320.79,4172.0,319.2588,319.2687,318.8808,319.0599,4172.0
2023-12-11 12:15:00,320.9,321.08,320.76,321.0,4400.0,319.1693,319.3483,319.03,319.2687,4400.0
2023-12-11 12:20:00,320.98,321.43,320.98,321.17,8910.0,319.2488,319.6964,319.2488,319.4378,8910.0
2023-12-11 12:25:00,321.08,321.33,320.62,321.2,5028.0,319.3483,319.597,318.8908,319.4677,5028.0
2023-12-11 12:30:00,321.31,321.38,320.8,320.81,5197.0,319.5771,319.6467,319.0698,319.0798,5197.0
2023-12-11 12:35:00,320.81,321.14,320.8,321.14,8200.0,319.0798,319.408,319.0698,319.408,8200.0
2023-12-11 12:40:00,321.03,321.27,320.97,321.26,4162.0,319.2986,319.5373,319.2389,319.5273,4162.0
2023-12-11 12:45:00,321.24,322.13,321.23,322.13,11624.0,319.5074,320.3926,319.4975,320.3926,11624.0
2023-12-11 12:50:00,322.09,322.71,322.09,322.55,7500.0,320.3529,320.9695,320.3529,320.8104,7500.0
2023-12-11 12:55:00,322.63,323.27,322.63,323.14,12019.0,320.8899,321.5265,320.8899,321.3972,12019.0
2023-12-11 13:00:00,323.12,324.15,323.04,324.13,29991.0,321.3773,322.4017,321.2977,322.3819,29991.0
2023-12-11 13:05:00,324.02,324.35,323.85,324.19,13903.0,322.2724,322.6007,322.1034,322.4415,13903.0
2023-12-11 13:10:00,324.15,324.22,323.86,323.86,9265.0,322.4017,322.4714,322.1133,322.1133,9265.0
2023-12-11 13:15:00,323.91,324.37,323.91,324.23,8394.0,322.163,322.6206,322.163,322.4813,8394.0
2023-12-11 13:20:00,324.28,324.89,324.25,324.89,10755.0,322.531,323.1378,322.5012,323.1378,10755.0
2023-12-11 13:25:00,324.86,325.28,324.84,325.0,11940.0,323.1079,323.5257,323.088,323.2472,11940.0
2023-12-11 13:30:00,325.0,325.1,324.57,324.91,3500.0,323.2472,323.3466,322.8195,323.1576,3500.0
2023-12-11 13:35:00,324.85,324.99,324.75,324.9,2400.0,323.098,323.2372,322.9985,323.1477,2400.0
2023-12-11 13:40:00,324.89,325.0,324.67,324.74,6770.0,323.1378,323.2472,322.9189,322.9886,6770.0
2023-12-11 13:45:00,324.7,325.06,324.46,325.06,2300.0,322.9488,323.3068,322.7101,323.3068,2300.0
2023-12-11 13:50:00,325.11,325.53,325.11,325.45,3351.0,323.3566,323.7743,323.3566,323.6947,3351.0
2023-12-11 13:55:00,325.38,325.52,324.97,325.0,13145.0,323.6251,323.7644,323.2173,323.2472,13145.0
2023-12-11 14:00:00,325.0,325.01,324.5,324.54,2316.0,323.2472,323.2571,322.7499,322.7896,2316.0
2023-12-11 14:05:00,324.5,324.88,324.5,324.82,3319.0,322.7499,323.1278,322.7499,323.0681,3319.0
2023-12-11 14:10:00,324.79,325.0,324.76,324.81,4012.0,323.0383,323.2472,323.0085,323.0582,4012.0
2023-12-11 14:15:00,324.74,324.74,324.34,324.67,4196.0,322.9886,322.9886,322.5907,322.9189,4196.0
2023-12-11 14:20:00,324.67,324.99,324.67,324.78,3400.0,322.9189,323.2372,322.9189,323.0283,3400.0
2023-12-11 14:25:00,324.94,325.3,324.88,325.3,1900.0,323.1875,323.5455,323.1278,323.5455,1900.0
2023-12-11 14:30:00,325.32,325.75,325.32,325.74,6407.0,323.5654,323.9931,323.5654,323.9832,6407.0
2023-12-11 14:35:00,325.7,325.91,325.52,325.63,4561.0,323.9434,324.1523,323.7644,323.8738,4561.0
2023-12-11 14:40:00,325.79,325.8,325.26,325.35,7401.0,324.0329,324.0428,323.5058,323.5953,7401.0
2023-12-11 14:45:00,325.5,325.9,325.47,325.82,7227.0,323.7445,324.1423,323.7146,324.0627,7227.0
2023-12-11 14:50:00,325.78,325.78,325.34,325.43,4903.0,324.023,324.023,323.5853,323.6748,4903.0
2023-12-11 14:55:00,325.38,325.77,325.38,325.58,3992.0,323.6251,324.013,323.6251,323.824,3992.0
2023-12-11 15:00:00,325.18,325.25,324.63,324.69,5247.0,323.4262,323.4958,322.8792,322.9388,5247.0
2023-12-11 15:05:00,324.72,325.16,324.67,324.85,7374.0,322.9687,323.4063,322.9189,323.098,7374.0
2023-12-11 15:10:00,324.8,325.13,324.58,325.13,5938.0,323.0482,323.3765,322.8294,323.3765,5938.0
2023-12-11 15:15:00,325.17,325.17,324.71,324.75,3007.0,323.4162,323.4162,322.9587,322.9985,3007.0
2023-12-11 15:20:00,324.76,324.76,324.32,324.72,7825.0,323.0085,323.0085,322.5708,322.9687,7825.0
2023-12-11 15:25:00,324.72,324.76,324.39,324.49,3836.0,322.9687,323.0085,322.6405,322.7399,3836.0
2023-12-11 15:30:00,324.48,324.83,324.32,324.34,5254.0,322.73,323.0781,322.5708,322.5907,5254.0
2023-12-11 15:35:00,324.33,324.88,324.32,324.75,5156.0,322.5808,323.1278,322.5708,322.9985,5156.0
2023-12-11 15:40:00,324.76,324.95,324.57,324.72,7094.0,323.0085,323.1974,322.8195,322.9687,7094.0
2023-12-11 15:45:00,324.71,325.13,324.68,325.13,5562.0,322.9587,323.3765,322.9289,323.3765,5562.0
2023-12-11 15:50:00,325.1,325.71,324.94,325.47,19376.0,323.3466,323.9533,323.1875,323.7146,19376.0
2023-12-11 15:55:00,325.45,325.61,325.34,325.41,16406.0,323.6947,323.8539,323.5853,323.655,16406.0
2023-12-12 09:30:00,324.6,326.5,324.6,325.52,16763.0,322.8493,324.7391,322.8493,323.7644,16763.0
2023-12-12 09:35:00,325.53,325.54,324.93,325.07,7290.0,323.7743,323.7843,323.1775,323.3168,7290.0
2023-12-12 09:40:00,325.21,325.81,324.93,325.64,10333.0,323.456,324.0528,323.1775,323.8837,10333.0
2023-12-12 09:45:00,325.69,327.45,325.69,327.43,10373.0,323.9334,325.6839,323.9334,325.6641,10373.0
2023-12-12 09:50:00,327.44,327.89,327.01,327.01,14267.0,325.674,326.1216,325.2463,325.2463,14267.0
2023-12-12 09:55:00,327.27,328.88,327.27,328.88,6690.0,325.5049,327.1062,325.5049,327.1062,6690.0
2023-12-12 10:00:00,328.87,329.8,328.62,329.72,15392.0,327.0963,328.0213,326.8476,327.9417,15392.0
2023-12-12 10:05:00,329.64,330.52,329.5,330.14,9336.0,327.8621,328.7374,327.7229,328.3594,9336.0
2023-12-12 10:10:00,330.07,330.07,329.34,329.48,9392.0,328.2898,328.2898,327.5638,327.703,9392.0
2023-12-12 10:15:00,329.51,331.14,329.46,330.75,22479.0,327.7328,329.354,327.6831,328.9662,22479.0
2023-12-12 10:20:00,330.87,331.03,330.01,330.26,6136.0,329.0855,329.2446,328.2301,328.4788,6136.0
2023-12-12 10:25:00,330.32,330.45,329.83,330.06,2807.0,328.5385,328.6678,328.0511,328.2799,2807.0
2023-12-12 10:30:00,330.09,330.2,329.17,329.36,6439.0,328.3097,328.4191,327.3947,327.5836,6439.0
2023-12-12 10:35:00,329.35,330.02,329.23,329.65,5300.0,327.5737,328.2401,327.4543,327.8721,5300.0
2023-12-12 10:40:00,329.65,329.65,329.01,329.18,5144.0,327.8721,327.8721,327.2355,327.4046,5144.0
2023-12-12 10:45:00,329.27,329.5,328.95,329.1,3744.0,327.4941,327.7229,327.1759,327.3251,3744.0
2023-12-12 10:50:00,329.15,330.13,329.01,329.72,4987.0,327.3748,328.3495,327.2355,327.9417,4987.0
2023-12-12 10:55:00,329.74,329.9,329.57,329.85,2069.0,327.9616,328.1207,327.7925,328.071,2069.0
2023-12-12 11:00:00,329.95,330.25,329.7,330.25,3677.0,328.1705,328.4688,327.9218,328.4688,3677.0
2023-12-12 11:05:00,330.23,330.5,329.86,329.92,6470.0,328.449,328.7175,328.081,328.1406,6470.0
2023-12-12 11:10:00,329.96,329.96,329.53,329.57,2300.0,328.1804,328.1804,327.7527,327.7925,2300.0
2023-12-12 11:15:00,329.61,329.67,329.31,329.39,4040.0,327.8323,327.892,327.5339,327.6135,4040.0
2023-12-12 11:20:00,329.34,330.17,329.34,330.08,3691.0,327.5638,328.3893,327.5638,328.2998,3691.0
2023-12-12 11:25:00,330.03,330.13,329.33,329.34,4041.0,328.25,328.3495,327.5538,327.5638,4041.0
2023-12-12 11:30:00,329.5,329.67,329.3,329.39,5430.0,327.7229,327.892,327.524,327.6135,5430.0
2023-12-12 11:35:00,329.44,329.52,329.23,329.3,3354.0,327.6632,327.7428,327.4543,327.524,3354.0
2023-12-12 11:40:00,329.22,329.3,329.0,329.09,2221.0,327.4444,327.524,327.2256,327.3151,2221.0
2023-12-12 11:45:00,329.33,329.45,329.27,329.27,1200.0,327.5538,327.6732,327.4941,327.4941,1200.0
2023-12-12 11:50:00,329.35,329.37,329.03,329.13,1700.0,327.5737,327.5936,327.2554,327.3549,1700.0
2023-12-12 11:55:00,329.19,329.56,329.1,329.54,5533.0,327.4146,327.7826,327.3251,327.7627,5533.0
2023-12-12 12:00:00,329.58,329.64,329.12,329.14,4050.0,327.8025,327.8621,327.3449,327.3648,4050.0
2023-12-12 12:05:00,329.1,329.17,329.0,329.17,4500.0,327.3251,327.3947,327.2256,327.3947,4500.0
2023-12-12 12:10:00,329.08,329.62,329.0,329.58,1700.0,327.3052,327.8422,327.2256,327.8025,1700.0
2023-12-12 12:15:00,329.44,329.45,329.22,329.24,2300.0,327.6632,327.6732,327.4444,327.4643,2300.0
2023-12-12 12:20:00,329.12,329.31,329.1,329.26,4287.0,327.3449,327.5339,327.3251,327.4842,4287.0
2023-12-12 12:25:00,329.31,329.59,329.15,329.52,3425.0,327.5339,327.8124,327.3748,327.7428,3425.0
2023-12-12 12:30:00,329.64,330.12,329.64,329.83,3250.0,327.8621,328.3395,327.8621,328.0511,3250.0
2023-12-12 12:35:00,329.83,329.96,329.77,329.84,3364.0,328.0511,328.1804,327.9914,328.0611,3364.0
2023-12-12 12:40:00,329.81,330.02,329.72,329.83,4150.0,328.0312,328.2401,327.9417,328.0511,4150.0
2023-12-12 12:45:00,329.84,329.95,329.46,329.47,2550.0,328.0611,328.1705,327.6831,327.6931,2550.0
2023-12-12 12:50:00,329.43,329.52,329.29,329.41,2703.0,327.6533,327.7428,327.514,327.6334,2703.0
2023-12-12 12:55:00,329.54,330.11,329.54,330.11,2941.0,327.7627,328.3296,327.7627,328.3296,2941.0
2023-12-12 13:00:00,330.11,330.59,329.93,330.49,5109.0,328.3296,328.807,328.1506,328.7076,5109.0
2023-12-12 13:05:00,330.48,330.85,330.33,330.61,3332.0,328.6976,329.0656,328.5484,328.8269,3332.0
2023-12-12 13:10:00,330.65,330.78,330.25,330.43,4364.0,328.8667,328.996,328.4688,328.6479,4364.0
2023-12-12 13:15:00,330.44,330.57,330.36,330.54,1962.0,328.6578,328.7871,328.5783,328.7573,1962.0
2023-12-12 13:20:00,330.35,330.4,330.18,330.28,2392.0,328.5683,328.618,328.3992,328.4987,2392.0
2023-12-12 13:25:00,330.28,330.57,330.28,330.33,3179.0,328.4987,328.7871,328.4987,328.5484,3179.0
2023-12-12 13:30:00,330.35,330.64,330.35,330.49,1975.0,328.5683,328.8567,328.5683,328.7076,1975.0
2023-12-12 13:35:00,330.49,330.49,330.37,330.49,2200.0,328.7076,328.7076,328.5882,328.7076,2200.0
2023-12-12 13:40:00,330.53,330.7,330.5,330.65,2600.0,328.7473,328.9164,328.7175,328.8667,2600.0
2023-12-12 13:45:00,330.59,331.44,330.59,331.34,9145.0,328.807,329.6524,328.807,329.553,9145.0
2023-12-12 13:50:00,331.35,331.47,331.33,331.37,6513.0,329.5629,329.6823,329.543,329.5828,6513.0
2023-12-12 13:55:00,331.4,331.4,331.02,331.02,3732.0,329.6126,329.6126,329.2347,329.2347,3732.0
2023-12-12 14:00:00,331.04,331.21,331.01,331.21,2110.0,329.2546,329.4237,329.2247,329.4237,2110.0
2023-12-12 14:05:00,331.14,331.46,331.09,331.41,2256.0,329.354,329.6723,329.3043,329.6226,2256.0
2023-12-12 14:10:00,331.4,331.4,331.0,331.11,7726.0,329.6126,329.6126,329.2148,329.3242,7726.0
2023-12-12 14:15:00,331.1,331.16,330.91,331.09,4500.0,329.3143,329.3739,329.1253,329.3043,4500.0
2023-12-12 14:20:00,331.09,331.22,330.99,331.17,4978.0,329.3043,329.4336,329.2049,329.3839,4978.0
2023-12-12 14:25:00,331.16,331.31,330.81,331.04,5964.0,329.3739,329.5231,329.0258,329.2546,5964.0
2023-12-12 14:30:00,331.05,331.41,330.94,331.41,3243.0,329.2645,329.6226,329.1551,329.6226,3243.0
2023-12-12 14:35:00,331.4,331.41,330.88,331.04,3250.0,329.6126,329.6226,329.0955,329.2546,3250.0
2023-12-12 14:40:00,331.05,331.12,330.97,330.99,4528.0,329.2645,329.3342,329.185,329.2049,4528.0
2023-12-12 14:45:00,331.03,331.4,330.98,331.37,4081.0,329.2446,329.6126,329.1949,329.5828,4081.0
2023-12-12 14:50:00,331.4,332.06,331.4,332.06,6891.0,329.6126,330.2691,329.6126,330.2691,6891.0
2023-12-12 14:55:00,332.13,332.25,331.97,332.16,3343.0,330.3387,330.4581,330.1796,330.3685,3343.0
2023-12-12 15:00:00,332.2,333.03,332.16,333.03,5954.0,330.4083,331.2339,330.3685,331.2339,5954.0
2023-12-12 15:05:00,333.07,334.0,333.07,333.86,11124.0,331.2736,332.1986,331.2736,332.0594,11124.0
2023-12-12 15:10:00,333.75,334.18,333.68,333.93,10698.0,331.95,332.3777,331.8803,332.129,10698.0
2023-12-12 15:15:00,333.91,334.04,333.69,334.04,9678.0,332.1091,332.2384,331.8903,332.2384,9678.0
2023-12-12 15:20:00,334.07,334.23,333.75,333.95,12269.0,332.2682,332.4274,331.95,332.1489,12269.0
2023-12-12 15:25:00,334.03,334.45,333.8,333.91,13772.0,332.2285,332.6462,331.9997,332.1091,13772.0
2023-12-12 15:30:00,333.91,334.05,333.65,333.9,11913.0,332.1091,332.2484,331.8505,332.0992,11913.0
2023-12-12 15:35:00,333.8,334.04,333.71,333.72,7355.0,331.9997,332.2384,331.9102,331.9201,7355.0
2023-12-12 15:40:00,333.65,333.65,333.29,333.55,14999.0,331.8505,331.8505,331.4925,331.7511,14999.0
2023-12-12 15:45:00,333.55,334.13,333.55,334.09,10619.0,331.7511,332.3279,331.7511,332.2881,10619.0
2023-12-12 15:50:00,334.04,334.37,333.95,334.16,18639.0,332.2384,332.5666,332.1489,332.3578,18639.0
2023-12-12 15:55:00,334.23,334.47,334.08,334.22,21831.0,332.4274,332.6661,332.2782,332.4174,21831.0
2023-12-13 09:30:00,333.95,336.21,333.78,336.21,20446.0,332.1489,334.3967,331.9798,334.3967,20446.0
2023-12-13 09:35:00,336.17,338.0,336.15,337.3,13668.0,334.3569,336.177,334.337,335.4808,13668.0
2023-12-13 09:40:00,337.36,338.34,337.0,337.36,30849.0,335.5405,336.5152,335.1824,335.5405,30849.0
2023-12-13 09:45:00,337.36,337.73,336.16,336.33,15101.0,335.5405,335.9085,334.347,334.5161,15101.0
2023-12-13 09:50:00,336.33,337.17,335.79,335.98,7103.0,334.5161,335.3515,333.979,334.1679,7103.0
2023-12-13 09:55:00,336.05,336.28,335.15,336.28,5912.0,334.2376,334.4663,333.3424,334.4663,5912.0
2023-12-13 10:00:00,336.05,336.22,335.27,335.81,3215.0,334.2376,334.4066,333.4618,333.9989,3215.0
2023-12-13 10:05:00,335.23,335.71,335.06,335.06,5104.0,333.422,333.8994,333.2529,333.2529,5104.0
2023-12-13 10:10:00,335.0,335.47,334.9,335.03,6607.0,333.1932,333.6607,333.0938,333.2231,6607.0
2023-12-13 10:15:00,334.99,336.04,334.97,335.89,6806.0,333.1833,334.2276,333.1634,334.0784,6806.0
2023-12-13 10:20:00,335.85,336.84,335.81,336.84,4449.0,334.0386,335.0233,333.9989,335.0233,4449.0
2023-12-13 10:25:00,336.74,336.74,335.5,335.7,10546.0,334.9238,334.9238,333.6905,333.8895,10546.0
2023-12-13 10:30:00,335.69,336.0,335.42,335.46,5004.0,333.8795,334.1878,333.611,333.6507,5004.0
2023-12-13 10:35:00,335.59,335.99,335.59,335.68,3989.0,333.78,334.1779,333.78,333.8696,3989.0
2023-12-13 10:40:00,335.81,336.17,335.77,336.14,3837.0,333.9989,334.3569,333.9591,334.3271,3837.0
2023-12-13 10:45:00,336.1,336.36,335.9,335.93,3124.0,334.2873,334.5459,334.0884,334.1182,3124.0
2023-12-13 10:50:00,335.85,335.85,335.45,335.51,11339.0,334.0386,334.0386,333.6408,333.7005,11339.0
2023-12-13 10:55:00,335.51,335.9,335.35,335.81,5193.0,333.7005,334.0884,333.5413,333.9989,5193.0
2023-12-13 11:00:00,335.83,336.04,335.83,335.83,1700.0,334.0188,334.2276,334.0188,334.0188,1700.0
2023-12-13 11:05:00,335.66,335.74,334.86,334.86,2400.0,333.8497,333.9292,333.054,333.054,2400.0
2023-12-13 11:10:00,334.83,334.83,334.43,334.5,8331.0,333.0241,333.0241,332.6263,332.6959,8331.0
2023-12-13 11:15:00,334.5,335.07,334.5,334.89,2548.0,332.6959,333.2629,332.6959,333.0838,2548.0
2023-12-13 11:20:00,334.75,335.0,334.64,334.88,2017.0,332.9446,333.1932,332.8352,333.0739,2017.0
2023-12-13 11:25:00,334.91,335.47,334.86,335.18,4470.0,333.1037,333.6607,333.054,333.3723,4470.0
2023-12-13 11:30:00,335.08,335.08,334.22,334.22,6335.0,333.2728,333.2728,332.4174,332.4174,6335.0
2023-12-13 11:35:00,334.27,334.6,334.23,334.6,2100.0,332.4672,332.7954,332.4274,332.7954,2100.0
2023-12-13 11:40:00,334.82,334.95,334.7,334.82,1638.0,333.0142,333.1435,332.8948,333.0142,1638.0
2023-12-13 11:45:00,334.78,334.78,334.36,334.52,1500.0,332.9744,332.9744,332.5567,332.7158,1500.0
2023-12-13 11:50:00,334.5,334.57,333.98,334.42,1700.0,332.6959,332.7655,332.1787,332.6164,1700.0
2023-12-13 11:55:00,334.41,334.41,333.96,333.96,2225.0,332.6064,332.6064,332.1588,332.1588,2225.0
2023-12-13 12:00:00,333.98,334.01,333.66,333.84,1506.0,332.1787,332.2086,331.8605,332.0395,1506.0
2023-12-13 12:05:00,333.94,333.97,333.75,333.76,1300.0,332.1389,332.1688,331.95,331.9599,1300.0
2023-12-13 12:10:00,333.9,333.99,333.78,333.9,1200.0,332.0992,332.1887,331.9798,332.0992,1200.0
2023-12-13 12:15:00,333.86,334.34,333.85,334.33,1933.0,332.0594,332.5368,332.0494,332.5268,1933.0
2023-12-13 12:20:00,334.37,334.5,334.02,334.27,3200.0,332.5666,332.6959,332.2185,332.4672,3200.0
2023-12-13 12:25:00,334.27,334.27,334.09,334.12,1400.0,332.4672,332.4672,332.2881,332.318,1400.0
2023-12-13 12:30:00,333.84,333.84,333.69,333.82,1300.0,332.0395,332.0395,331.8903,332.0196,1300.0
2023-12-13 12:35:00,333.58,333.66,333.43,333.66,1212.0,331.7809,331.8605,331.6317,331.8605,1212.0
2023-12-13 12:40:00,333.77,334.02,333.64,333.99,2825.0,331.9699,332.2185,331.8406,332.1887,2825.0
2023-12-13 12:45:00,333.97,334.19,333.92,334.04,2052.0,332.1688,332.3876,332.1191,332.2384,2052.0
2023-12-13 12:50:00,334.09,334.09,333.63,333.63,800.0,332.2881,332.2881,331.8306,331.8306,800.0
2023-12-13 12:55:00,333.65,333.69,333.46,333.66,1700.0,331.8505,331.8903,331.6615,331.8605,1700.0
2023-12-13 13:00:00,333.68,333.68,333.33,333.4,1210.0,331.8803,331.8803,331.5322,331.6019,1210.0
2023-12-13 13:05:00,333.32,333.38,333.13,333.28,1225.0,331.5223,331.582,331.3333,331.4825,1225.0
2023-12-13 13:10:00,333.31,333.56,333.3,333.56,1675.0,331.5123,331.761,331.5024,331.761,1675.0
2023-12-13 13:15:00,333.58,333.6,333.16,333.21,1800.0,331.7809,331.8008,331.3632,331.4129,1800.0
2023-12-13 13:20:00,333.19,333.3,332.92,332.92,5515.0,331.393,331.5024,331.1244,331.1244,5515.0
2023-12-13 13:25:00,333.07,333.07,332.73,332.99,2874.0,331.2736,331.2736,330.9355,331.1941,2874.0
2023-12-13 13:30:00,333.04,333.83,333.04,333.64,6110.0,331.2438,332.0295,331.2438,331.8406,6110.0
2023-12-13 13:35:00,333.61,334.37,333.44,334.28,4596.0,331.8107,332.5666,331.6416,332.4771,4596.0
2023-12-13 13:40:00,334.75,334.94,334.23,334.35,4571.0,332.9446,333.1336,332.4274,332.5467,4571.0
2023-12-13 13:45:00,334.33,334.74,334.33,334.62,3800.0,332.5268,332.9346,332.5268,332.8153,3800.0
2023-12-13 13:50:00,334.6,334.88,334.54,334.88,2500.0,332.7954,333.0739,332.7357,333.0739,2500.0
2023-12-13 13:55:00,334.91,335.14,333.9,333.9,5137.0,333.1037,333.3325,332.0992,332.0992,5137.0
2023-12-13 14:00:00,334.25,337.18,334.25,337.0,18743.0,332.4473,335.3615,332.4473,335.1824,18743.0
2023-12-13 14:05:00,337.14,337.25,336.05,336.39,8260.0,335.3217,335.4311,334.2376,334.5757,8260.0
2023-12-13 14:10:00,336.35,336.6,335.67,336.0,4182.0,334.5359,334.7846,333.8596,334.1878,4182.0
2023-12-13 14:15:00,336.15,336.2,335.53,335.84,1700.0,334.337,334.3868,333.7204,334.0287,1700.0
2023-12-13 14:20:00,335.85,336.25,335.62,335.62,4441.0,334.0386,334.4365,333.8099,333.8099,4441.0
2023-12-13 14:25:00,335.55,335.71,334.95,334.95,2400.0,333.7403,333.8994,333.1435,333.1435,2400.0
2023-12-13 14:30:00,334.72,335.62,333.9,335.62,8188.0,332.9147,333.8099,332.0992,333.8099,8188.0
2023-12-13 14:35:00,335.71,336.32,335.71,336.05,1600.0,333.8994,334.5061,333.8994,334.2376,1600.0
2023-12-13 14:40:00,336.23,336.87,335.89,336.28,6902.0,334.4166,335.0531,334.0784,334.4663,6902.0
2023-12-13 14:45:00,336.36,336.38,335.64,336.07,7840.0,334.5459,334.5658,333.8298,334.2575,7840.0
2023-12-13 14:50:00,335.99,336.62,335.65,336.62,9533.0,334.1779,334.8045,333.8397,334.8045,9533.0
2023-12-13 14:55:00,336.66,337.08,335.96,336.0,5671.0,334.8443,335.262,334.1481,334.1878,5671.0
2023-12-13 15:00:00,336.05,336.59,335.74,336.5,7966.0,334.2376,334.7747,333.9292,334.6851,7966.0
2023-12-13 15:05:00,336.52,336.81,336.34,336.5,13083.0,334.705,334.9935,334.526,334.6851,13083.0
2023-12-13 15:10:00,336.62,336.73,335.95,336.03,8003.0,334.8045,334.9139,334.1381,334.2177,8003.0
2023-12-13 15:15:00,335.73,336.35,335.3,335.68,13187.0,333.9193,334.5359,333.4916,333.8696,13187.0
2023-12-13 15:20:00,335.69,335.69,334.29,334.29,15909.0,333.8795,333.8795,332.4871,332.4871,15909.0
2023-12-13 15:25:00,334.26,334.9,333.98,334.77,20910.0,332.4572,333.0938,332.1787,332.9645,20910.0
2023-12-13 15:30:00,334.79,335.12,334.41,334.83,16962.0,332.9844,333.3126,332.6064,333.0241,16962.0
2023-12-13 15:35:00,334.78,335.25,334.77,335.12,12048.0,332.9744,333.4419,332.9645,333.3126,12048.0
2023-12-13 15:40:00,335.34,335.34,334.89,334.94,7136.0,333.5314,333.5314,333.0838,333.1336,7136.0
2023-12-13 15:45:00,334.95,334.96,334.26,334.31,9515.0,333.1435,333.1534,332.4572,332.507,9515.0
2023-12-13 15:50:00,334.35,334.62,333.6,334.44,23565.0,332.5467,332.8153,331.8008,332.6363,23565.0
2023-12-13 15:55:00,334.44,334.69,333.71,334.69,76641.0,332.6363,332.8849,331.9102,332.8849,76641.0
2023-12-14 09:30:00,334.03,334.7,332.19,333.12,39282.0,332.2285,332.8948,330.3984,331.3234,39282.0
2023-12-14 09:35:00,333.35,333.9,332.74,332.74,19425.0,331.5521,332.0992,330.9454,330.9454,19425.0
2023-12-14 09:40:00,332.7,333.48,332.7,333.18,12671.0,330.9056,331.6814,330.9056,331.383,12671.0
2023-12-14 09:45:00,333.29,334.31,333.2,333.71,17715.0,331.4925,332.507,331.4029,331.9102,17715.0
2023-12-14 09:50:00,333.64,333.64,332.32,332.32,19422.0,331.8406,331.8406,330.5277,330.5277,19422.0
2023-12-14 09:55:00,332.2,332.75,331.72,332.39,14458.0,330.4083,330.9554,329.9309,330.5973,14458.0
2023-12-14 10:00:00,332.44,332.44,330.14,330.14,17719.0,330.647,330.647,328.3594,328.3594,17719.0
2023-12-14 10:05:00,330.02,331.46,329.69,331.07,17412.0,328.2401,329.6723,327.9119,329.2844,17412.0
2023-12-14 10:10:00,331.2,331.33,330.8,330.95,10129.0,329.4137,329.543,329.0159,329.1651,10129.0
2023-12-14 10:15:00,330.75,330.95,329.91,330.25,11174.0,328.9662,329.1651,328.1307,328.4688,11174.0
2023-12-14 10:20:00,330.26,330.52,329.44,330.52,18785.0,328.4788,328.7374,327.6632,328.7374,18785.0
2023-12-14 10:25:00,330.51,331.14,329.93,330.22,10511.0,328.7274,329.354,328.1506,328.439,10511.0
2023-12-14 10:30:00,330.26,330.86,330.23,330.64,7375.0,328.4788,329.0756,328.449,328.8567,7375.0
2023-12-14 10:35:00,330.73,330.91,328.89,328.93,13329.0,328.9463,329.1253,327.1162,327.156,13329.0
2023-12-14 10:40:00,328.99,329.29,328.74,329.29,7621.0,327.2156,327.514,326.967,327.514,7621.0
2023-12-14 10:45:00,329.32,329.69,329.1,329.38,3952.0,327.5439,327.9119,327.3251,327.6035,3952.0
2023-12-14 10:50:00,329.14,330.7,328.96,330.7,9508.0,327.3648,328.9164,327.1858,328.9164,9508.0
2023-12-14 10:55:00,330.75,331.0,329.93,330.01,16133.0,328.9662,329.2148,328.1506,328.2301,16133.0
2023-12-14 11:00:00,330.0,331.2,330.0,330.41,20936.0,328.2202,329.4137,328.2202,328.628,20936.0
2023-12-14 11:05:00,330.54,331.3,330.54,330.95,8555.0,328.7573,329.5132,328.7573,329.1651,8555.0
2023-12-14 11:10:00,330.98,332.03,330.98,331.38,13010.0,329.1949,330.2392,329.1949,329.5928,13010.0
2023-12-14 11:15:00,331.36,332.83,331.36,332.83,13486.0,329.5729,331.0349,329.5729,331.0349,13486.0
2023-12-14 11:20:00,332.78,332.78,331.76,332.03,12960.0,330.9852,330.9852,329.9707,330.2392,12960.0
2023-12-14 11:25:00,331.97,332.44,331.93,332.24,3700.0,330.1796,330.647,330.1398,330.4481,3700.0
2023-12-14 11:30:00,332.39,332.5,331.79,332.21,9573.0,330.5973,330.7067,330.0005,330.4183,9573.0
2023-12-14 11:35:00,332.03,332.12,331.14,331.29,6620.0,330.2392,330.3288,329.354,329.5032,6620.0
2023-12-14 11:40:00,331.19,331.47,331.14,331.47,1721.0,329.4038,329.6823,329.354,329.6823,1721.0
2023-12-14 11:45:00,331.4,331.93,331.27,331.71,2200.0,329.6126,330.1398,329.4833,329.921,2200.0
2023-12-14 11:50:00,331.49,331.53,331.14,331.38,1826.0,329.7022,329.7419,329.354,329.5928,1826.0
2023-12-14 11:55:00,331.44,331.63,331.37,331.42,2106.0,329.6524,329.8414,329.5828,329.6325,2106.0
2023-12-14 12:00:00,331.41,331.6,331.01,331.45,3100.0,329.6226,329.8116,329.2247,329.6624,3100.0
2023-12-14 12:05:00,331.66,331.9,331.31,331.83,2539.0,329.8712,330.1099,329.5231,330.0403,2539.0
2023-12-14 12:10:00,331.84,332.35,331.8,332.33,5100.0,330.0503,330.5575,330.0105,330.5376,5100.0
2023-12-14 12:15:00,332.26,332.42,331.66,331.89,7833.0,330.468,330.6271,329.8712,330.1,7833.0
2023-12-14 12:20:00,332.44,332.49,331.94,331.94,4558.0,330.647,330.6968,330.1497,330.1497,4558.0
2023-12-14 12:25:00,332.44,333.15,332.38,333.09,13152.0,330.647,331.3532,330.5874,331.2935,13152.0
2023-12-14 12:30:00,333.04,333.85,332.92,333.78,9249.0,331.2438,332.0494,331.1244,331.9798,9249.0
2023-12-14 12:35:00,333.74,334.02,333.29,333.3,11772.0,331.94,332.2185,331.4925,331.5024,11772.0
2023-12-14 12:40:00,333.6,333.73,333.42,333.63,6779.0,331.8008,331.9301,331.6218,331.8306,6779.0
2023-12-14 12:45:00,333.79,333.84,332.75,332.75,2640.0,331.9898,332.0395,330.9554,330.9554,2640.0
2023-12-14 12:50:00,332.54,332.54,331.98,332.22,3315.0,330.7465,330.7465,330.1895,330.4282,3315.0
2023-12-14 12:55:00,332.08,332.08,331.04,331.11,3571.0,330.289,330.289,329.2546,329.3242,3571.0
2023-12-14 13:00:00,331.05,331.05,329.82,330.44,10094.0,329.2645,329.2645,328.0412,328.6578,10094.0
2023-12-14 13:05:00,330.54,330.93,330.27,330.93,5939.0,328.7573,329.1452,328.4887,329.1452,5939.0
2023-12-14 13:10:00,331.01,331.1,330.67,330.88,3000.0,329.2247,329.3143,328.8866,329.0955,3000.0
2023-12-14 13:15:00,330.69,331.12,330.66,330.66,6257.0,328.9065,329.3342,328.8766,328.8766,6257.0
2023-12-14 13:20:00,330.73,330.99,330.6,330.63,2000.0,328.9463,329.2049,328.817,328.8468,2000.0
2023-12-14 13:25:00,330.78,331.02,330.45,330.6,3300.0,328.996,329.2347,328.6678,328.817,3300.0
2023-12-14 13:30:00,330.64,331.36,330.64,331.14,2202.0,328.8567,329.5729,328.8567,329.354,2202.0
2023-12-14 13:35:00,331.2,331.55,331.2,331.34,5302.0,329.4137,329.7618,329.4137,329.553,5302.0
2023-12-14 13:40:00,331.43,331.48,331.11,331.12,1700.0,329.6425,329.6922,329.3242,329.3342,1700.0
2023-12-14 13:45:00,331.14,331.21,330.69,330.69,3000.0,329.354,329.4237,328.9065,328.9065,3000.0
2023-12-14 13:50:00,330.71,330.71,329.75,330.03,4814.0,328.9264,328.9264,327.9715,328.25,4814.0
2023-12-14 13:55:00,330.13,330.89,330.13,330.89,2743.0,328.3495,329.1054,328.3495,329.1054,2743.0
2023-12-14 14:00:00,330.86,331.53,330.86,331.44,2628.0,329.0756,329.7419,329.0756,329.6524,2628.0
2023-12-14 14:05:00,331.4,331.64,331.37,331.38,3731.0,329.6126,329.8514,329.5828,329.5928,3731.0
2023-12-14 14:10:00,331.34,332.03,331.34,331.96,2351.0,329.553,330.2392,329.553,330.1696,2351.0
2023-12-14 14:15:00,332.0,332.84,332.0,332.79,13576.0,330.2094,331.0449,330.2094,330.9951,13576.0
2023-12-14 14:20:00,332.89,332.9,332.49,332.55,4848.0,331.0946,331.1046,330.6968,330.7564,4848.0
2023-12-14 14:25:00,332.66,332.71,332.12,332.68,2300.0,330.8659,330.9156,330.3288,330.8857,2300.0
2023-12-14 14:30:00,332.69,333.4,332.69,333.21,12311.0,330.8957,331.6019,330.8957,331.4129,12311.0
2023-12-14 14:35:00,333.29,333.59,333.1,333.18,9946.0,331.4925,331.7908,331.3035,331.383,9946.0
2023-12-14 14:40:00,333.11,333.16,332.96,333.07,1600.0,331.3134,331.3632,331.1642,331.2736,1600.0
2023-12-14 14:45:00,333.08,333.26,332.98,333.26,2500.0,331.2836,331.4626,331.1841,331.4626,2500.0
2023-12-14 14:50:00,333.28,333.36,332.62,332.62,5574.0,331.4825,331.5621,330.8261,330.8261,5574.0
2023-12-14 14:55:00,332.36,332.5,332.13,332.22,3010.0,330.5675,330.7067,330.3387,330.4282,3010.0
2023-12-14 15:00:00,332.31,332.34,331.95,331.95,2800.0,330.5177,330.5476,330.1597,330.1597,2800.0
2023-12-14 15:05:00,331.74,332.12,331.73,332.11,2751.0,329.9508,330.3288,329.9409,330.3188,2751.0
2023-12-14 15:10:00,332.05,332.79,332.05,332.7,10739.0,330.2591,330.9951,330.2591,330.9056,10739.0
2023-12-14 15:15:00,332.81,332.81,332.55,332.64,1350.0,331.015,331.015,330.7564,330.846,1350.0
2023-12-14 15:20:00,332.64,333.06,332.51,333.04,10096.0,330.846,331.2637,330.7167,331.2438,10096.0
2023-12-14 15:25:00,333.12,333.48,332.95,332.95,4638.0,331.3234,331.6814,331.1543,331.1543,4638.0
2023-12-14 15:30:00,332.95,333.13,332.88,332.93,4700.0,331.1543,331.3333,331.0847,331.1344,4700.0
2023-12-14 15:35:00,333.06,333.39,332.64,332.65,5320.0,331.2637,331.5919,330.846,330.8559,5320.0
2023-12-14 15:40:00,332.69,333.11,332.68,332.74,3827.0,330.8957,331.3134,330.8857,330.9454,3827.0
2023-12-14 15:45:00,332.71,333.2,332.48,332.48,5912.0,330.9156,331.4029,330.6868,330.6868,5912.0
2023-12-14 15:50:00,332.58,333.62,332.58,333.16,17535.0,330.7863,331.8207,330.7863,331.3632,17535.0
2023-12-14 15:55:00,333.36,333.43,332.82,333.22,13497.0,331.5621,331.6317,331.025,331.4228,13497.0
2023-12-15 09:30:00,331.99,333.74,331.73,333.38,22149.0,330.1995,331.94,329.9409,331.582,22149.0
2023-12-15 09:35:00,333.34,338.33,333.34,338.15,28608.0,331.5422,336.5053,331.5422,336.3262,28608.0
2023-12-15 09:40:00,338.1,338.61,336.86,337.73,21727.0,336.2765,336.7838,335.0432,335.9085,21727.0
2023-12-15 09:45:00,337.8,337.99,335.89,336.03,11567.0,335.9781,336.1671,334.0784,334.2177,11567.0
2023-12-15 09:50:00,335.92,337.74,335.83,337.45,14725.0,334.1083,335.9185,334.0188,335.63,14725.0
2023-12-15 09:55:00,337.45,337.49,336.4,336.4,6596.0,335.63,335.6698,334.5857,334.5857,6596.0
2023-12-15 10:00:00,336.4,336.54,335.56,336.45,9984.0,334.5857,334.7249,333.7502,334.6354,9984.0
2023-12-15 10:05:00,336.51,336.98,335.45,336.52,8066.0,334.6951,335.1626,333.6408,334.705,8066.0
2023-12-15 10:10:00,336.46,336.84,335.63,336.77,6326.0,334.6454,335.0233,333.8198,334.9537,6326.0
2023-12-15 10:15:00,336.71,337.43,336.66,336.99,10772.0,334.894,335.6101,334.8443,335.1725,10772.0
2023-12-15 10:20:00,337.16,337.2,335.77,335.77,2703.0,335.3416,335.3814,333.9591,333.9591,2703.0
2023-12-15 10:25:00,335.88,336.45,335.88,336.45,2525.0,334.0685,334.6354,334.0685,334.6354,2525.0
2023-12-15 10:30:00,336.42,336.46,335.91,336.31,5225.0,334.6056,334.6454,334.0983,334.4962,5225.0
2023-12-15 10:35:00,336.36,337.16,336.16,337.16,4942.0,334.5459,335.3416,334.347,335.3416,4942.0
2023-12-15 10:40:00,337.4,338.03,337.03,337.17,3814.0,335.5803,336.2069,335.2123,335.3515,3814.0
2023-12-15 10:45:00,337.2,337.5,336.74,337.21,2167.0,335.3814,335.6797,334.9238,335.3913,2167.0
2023-12-15 10:50:00,337.36,337.47,337.03,337.18,3231.0,335.5405,335.6499,335.2123,335.3615,3231.0
2023-12-15 10:55:00,337.17,337.17,336.28,336.57,7200.0,335.3515,335.3515,334.4663,334.7548,7200.0
2023-12-15 11:00:00,336.67,336.93,336.66,336.91,3567.0,334.8542,335.1128,334.8443,335.0929,3567.0
2023-12-15 11:05:00,337.16,337.38,337.05,337.29,3212.0,335.3416,335.5604,335.2322,335.4709,3212.0
2023-12-15 11:10:00,337.18,337.21,336.71,337.03,6928.0,335.3615,335.3913,334.894,335.2123,6928.0
2023-12-15 11:15:00,337.42,337.59,337.24,337.55,1780.0,335.6002,335.7693,335.4211,335.7295,1780.0
2023-12-15 11:20:00,337.52,337.66,337.31,337.5,2890.0,335.6996,335.8389,335.4908,335.6797,2890.0
2023-12-15 11:25:00,337.49,337.57,336.91,337.0,3176.0,335.6698,335.7494,335.0929,335.1824,3176.0
2023-12-15 11:30:00,336.92,337.5,336.92,337.1,2587.0,335.1029,335.6797,335.1029,335.2819,2587.0
2023-12-15 11:35:00,337.2,337.36,337.07,337.07,1235.0,335.3814,335.5405,335.2521,335.2521,1235.0
2023-12-15 11:40:00,336.72,336.93,336.71,336.75,3685.0,334.904,335.1128,334.894,334.9338,3685.0
2023-12-15 11:45:00,336.64,336.8,335.97,335.97,4411.0,334.8244,334.9835,334.158,334.158,4411.0
2023-12-15 11:50:00,336.08,336.18,335.68,335.7,2665.0,334.2674,334.3669,333.8696,333.8895,2665.0
2023-12-15 11:55:00,335.63,335.9,335.35,335.9,2416.0,333.8198,334.0884,333.5413,334.0884,2416.0
2023-12-15 12:00:00,335.92,335.92,335.06,335.06,1103.0,334.1083,334.1083,333.2529,333.2529,1103.0
2023-12-15 12:05:00,335.03,335.28,335.03,335.19,1200.0,333.2231,333.4717,333.2231,333.3822,1200.0
2023-12-15 12:10:00,335.04,335.63,335.04,335.63,2502.0,333.233,333.8198,333.233,333.8198,2502.0
2023-12-15 12:15:00,335.66,335.77,335.21,335.59,9203.0,333.8497,333.9591,333.4021,333.78,9203.0
2023-12-15 12:20:00,335.5,335.69,335.27,335.69,1700.0,333.6905,333.8795,333.4618,333.8795,1700.0
2023-12-15 12:25:00,336.06,336.19,335.88,335.95,1520.0,334.2475,334.3768,334.0685,334.1381,1520.0
2023-12-15 12:30:00,336.03,336.03,335.76,335.9,1500.0,334.2177,334.2177,333.9491,334.0884,1500.0
2023-12-15 12:35:00,335.83,335.83,335.53,335.69,900.0,334.0188,334.0188,333.7204,333.8795,900.0
2023-12-15 12:40:00,335.97,336.08,335.97,336.01,700.0,334.158,334.2674,334.158,334.1978,700.0
2023-12-15 12:45:00,336.13,336.13,335.73,336.0,1100.0,334.3171,334.3171,333.9193,334.1878,1100.0
2023-12-15 12:50:00,335.97,335.97,335.43,335.43,938.0,334.158,334.158,333.6209,333.6209,938.0
2023-12-15 12:55:00,335.39,335.39,334.36,334.56,3136.0,333.5811,333.5811,332.5567,332.7556,3136.0
2023-12-15 13:00:00,334.51,334.81,334.46,334.78,2032.0,332.7059,333.0043,332.6561,332.9744,2032.0
2023-12-15 13:05:00,334.94,335.02,334.91,334.91,800.0,333.1336,333.2131,333.1037,333.1037,800.0
2023-12-15 13:10:00,334.52,334.9,334.26,334.86,1600.0,332.7158,333.0938,332.4572,333.054,1600.0
2023-12-15 13:15:00,334.81,334.81,334.48,334.8,1482.0,333.0043,333.0043,332.676,332.9943,1482.0
2023-12-15 13:20:00,334.86,335.05,334.84,334.95,5538.0,333.054,333.243,333.0341,333.1435,5538.0
2023-12-15 13:25:00,334.97,335.07,334.45,334.82,1300.0,333.1634,333.2629,332.6462,333.0142,1300.0
2023-12-15 13:30:00,334.86,334.86,334.69,334.8,500.0,333.054,333.054,332.8849,332.9943,500.0
2023-12-15 13:35:00,334.8,334.8,334.12,334.34,2189.0,332.9943,332.9943,332.318,332.5368,2189.0
2023-12-15 13:40:00,334.31,334.31,333.18,333.18,3065.0,332.507,332.507,331.383,331.383,3065.0
2023-12-15 13:45:00,333.24,333.43,333.12,333.41,1204.0,331.4427,331.6317,331.3234,331.6118,1204.0
2023-12-15 13:50:00,333.58,333.89,333.12,333.12,3414.0,331.7809,332.0892,331.3234,331.3234,3414.0
2023-12-15 13:55:00,333.09,333.79,333.07,333.79,1385.0,331.2935,331.9898,331.2736,331.9898,1385.0
2023-12-15 14:00:00,333.85,334.16,333.59,334.16,1500.0,332.0494,332.3578,331.7908,332.3578,1500.0
2023-12-15 14:05:00,333.92,334.75,333.92,334.65,900.0,332.1191,332.9446,332.1191,332.8451,900.0
2023-12-15 14:10:00,334.64,334.95,334.62,334.95,837.0,332.8352,333.1435,332.8153,333.1435,837.0
2023-12-15 14:15:00,335.08,335.52,335.08,335.41,1011.0,333.2728,333.7104,333.2728,333.601,1011.0
2023-12-15 14:20:00,335.42,335.47,335.42,335.47,200.0,333.611,333.6607,333.611,333.6607,200.0
2023-12-15 14:25:00,335.38,335.69,335.38,335.63,1200.0,333.5712,333.8795,333.5712,333.8198,1200.0
2023-12-15 14:30:00,335.75,335.94,335.75,335.89,600.0,333.9392,334.1282,333.9392,334.0784,600.0
2023-12-15 14:35:00,335.89,335.97,335.84,335.93,815.0,334.0784,334.158,334.0287,334.1182,815.0
2023-12-15 14:40:00,335.82,335.82,334.74,335.75,9303.0,334.0088,334.0088,332.9346,333.9392,9303.0
2023-12-15 14:45:00,335.75,335.85,335.75,335.85,700.0,333.9392,334.0386,333.9392,334.0386,700.0
2023-12-15 14:50:00,335.68,335.73,335.44,335.73,1811.0,333.8696,333.9193,333.6309,333.9193,1811.0
2023-12-15 14:55:00,335.79,335.99,335.61,335.99,4400.0,333.979,334.1779,333.7999,334.1779,4400.0
2023-12-15 15:00:00,335.98,336.0,335.88,335.88,2457.0,334.1679,334.1878,334.0685,334.0685,2457.0
2023-12-15 15:05:00,335.86,335.86,335.62,335.62,600.0,334.0486,334.0486,333.8099,333.8099,600.0
2023-12-15 15:10:00,335.73,335.9,335.56,335.9,1400.0,333.9193,334.0884,333.7502,334.0884,1400.0
2023-12-15 15:15:00,335.79,335.79,335.36,335.53,800.0,333.979,333.979,333.5513,333.7204,800.0
2023-12-15 15:20:00,335.48,335.67,335.48,335.59,1100.0,333.6706,333.8596,333.6706,333.78,1100.0
2023-12-15 15:25:00,335.76,335.86,335.74,335.85,1516.0,333.9491,334.0486,333.9292,334.0386,1516.0
2023-12-15 15:30:00,335.81,335.82,335.23,335.34,2717.0,333.9989,334.0088,333.422,333.5314,2717.0
2023-12-15 15:35:00,335.32,335.91,335.23,335.91,2768.0,333.5115,334.0983,333.422,334.0983,2768.0
2023-12-15 15:40:00,336.0,336.53,335.99,336.1,6982.0,334.1878,334.715,334.1779,334.2873,6982.0
2023-12-15 15:45:00,336.21,336.26,336.0,336.16,3907.0,334.3967,334.4464,334.1878,334.347,3907.0
2023-12-15 15:50:00,336.34,338.17,336.34,337.93,57543.0,334.526,336.3461,334.526,336.1074,57543.0
2023-12-15 15:55:00,338.04,338.04,332.9,335.0,72894.0,336.2168,336.2168,331.1046,333.1932,72894.0
2023-12-18 09:30:00,337.37,339.96,337.03,339.95,21658.0,335.5504,338.1265,335.2123,338.1165,21658.0
2023-12-18 09:35:00,339.95,341.1,339.38,340.91,56393.0,338.1165,339.2603,337.5496,339.0714,56393.0
2023-12-18 09:40:00,340.94,341.6,340.89,340.97,16272.0,339.1012,339.7576,339.0515,339.131,16272.0
2023-12-18 09:45:00,340.3,340.72,339.67,340.39,7041.0,338.4646,338.8824,337.838,338.5542,7041.0
2023-12-18 09:50:00,340.31,341.5,340.25,341.48,7506.0,338.4746,339.6582,338.4149,339.6383,7506.0
2023-12-18 09:55:00,341.68,342.04,341.25,341.58,9993.0,339.8372,340.1953,339.4095,339.7377,9993.0
2023-12-18 10:00:00,341.71,342.43,341.71,342.42,12867.0,339.867,340.5832,339.867,340.5732,12867.0
2023-12-18 10:05:00,342.4,342.69,341.91,342.39,22475.0,340.5533,340.8418,340.066,340.5434,22475.0
2023-12-18 10:10:00,342.4,342.63,342.13,342.55,12377.0,340.5533,340.7821,340.2848,340.7025,12377.0
2023-12-18 10:15:00,342.54,343.4,342.5,343.29,25604.0,340.6926,341.5479,340.6528,341.4385,25604.0
2023-12-18 10:20:00,343.27,343.4,342.22,342.61,6856.0,341.4186,341.5479,340.3743,340.7622,6856.0
2023-12-18 10:25:00,342.69,343.0,342.59,343.0,4654.0,340.8418,341.1501,340.7423,341.1501,4654.0
2023-12-18 10:30:00,342.98,343.24,342.33,342.61,5244.0,341.1302,341.3888,340.4837,340.7622,5244.0
2023-12-18 10:35:00,342.68,343.06,342.56,342.56,3415.0,340.8318,341.2098,340.7125,340.7125,3415.0
2023-12-18 10:40:00,342.67,343.0,342.6,342.84,6126.0,340.8219,341.1501,340.7522,340.9909,6126.0
2023-12-18 10:45:00,342.5,342.68,342.37,342.64,2050.0,340.6528,340.8318,340.5235,340.792,2050.0
2023-12-18 10:50:00,342.45,343.42,342.45,343.29,11608.0,340.603,341.5678,340.603,341.4385,11608.0
2023-12-18 10:55:00,343.26,343.27,342.83,342.96,4176.0,341.4087,341.4186,340.981,341.1103,4176.0
2023-12-18 11:00:00,342.74,343.25,342.68,343.22,3790.0,340.8915,341.3987,340.8318,341.3689,3790.0
2023-12-18 11:05:00,342.92,343.39,342.92,343.34,3301.0,341.0705,341.538,341.0705,341.4882,3301.0
2023-12-18 11:10:00,343.34,343.83,343.34,343.81,6758.0,341.4882,341.9756,341.4882,341.9557,6758.0
2023-12-18 11:15:00,343.81,344.75,343.81,344.74,11053.0,341.9557,342.8906,341.9557,342.8807,11053.0
2023-12-18 11:20:00,344.68,344.77,344.49,344.63,5127.0,342.821,342.9105,342.632,342.7713,5127.0
2023-12-18 11:25:00,344.6,345.07,344.6,344.95,20098.0,342.7415,343.2089,342.7415,343.0896,20098.0
2023-12-18 11:30:00,344.94,344.95,344.58,344.82,5448.0,343.0796,343.0896,342.7216,342.9603,5448.0
2023-12-18 11:35:00,344.81,345.0,344.77,344.98,3666.0,342.9503,343.1393,342.9105,343.1194,3666.0
2023-12-18 11:40:00,344.92,345.19,344.58,345.19,4400.0,343.0597,343.3283,342.7216,343.3283,4400.0
2023-12-18 11:45:00,345.18,345.89,345.16,345.89,6943.0,343.3183,344.0245,343.2984,344.0245,6943.0
2023-12-18 11:50:00,345.84,346.15,345.37,345.4,8446.0,343.9748,344.2831,343.5073,343.5371,8446.0
2023-12-18 11:55:00,345.39,345.91,345.39,345.91,3119.0,343.5272,344.0444,343.5272,344.0444,3119.0
2023-12-18 12:00:00,345.92,346.0,345.38,345.61,6926.0,344.0543,344.1339,343.5172,343.746,6926.0
2023-12-18 12:05:00,345.98,346.6,345.98,346.6,3300.0,344.114,344.7307,344.114,344.7307,3300.0
2023-12-18 12:10:00,346.59,347.0,346.59,346.89,15570.0,344.7207,345.1285,344.7207,345.0191,15570.0
2023-12-18 12:15:00,346.96,347.51,346.86,347.2,9662.0,345.0887,345.6358,344.9893,345.3274,9662.0
2023-12-18 12:20:00,347.17,347.43,346.47,346.56,11078.0,345.2976,345.5562,344.6014,344.6909,11078.0
2023-12-18 12:25:00,346.63,346.71,345.79,346.15,7470.0,344.7605,344.8401,343.925,344.2831,7470.0
2023-12-18 12:30:00,346.3,346.61,346.2,346.6,4906.0,344.4323,344.7406,344.3328,344.7307,4906.0
2023-12-18 12:35:00,346.52,346.52,346.01,346.08,4400.0,344.6511,344.6511,344.1438,344.2135,4400.0
2023-12-18 12:40:00,346.06,346.08,345.25,345.33,5794.0,344.1936,344.2135,343.3879,343.4675,5794.0
2023-12-18 12:45:00,345.39,345.56,344.8,344.88,3572.0,343.5272,343.6963,342.9404,343.0199,3572.0
2023-12-18 12:50:00,344.84,345.3,344.84,345.3,3100.0,342.9802,343.4377,342.9802,343.4377,3100.0
2023-12-18 12:55:00,345.25,345.7,345.23,345.65,2623.0,343.3879,343.8355,343.3681,343.7858,2623.0
2023-12-18 13:00:00,345.58,345.65,344.75,344.81,8040.0,343.7162,343.7858,342.8906,342.9503,8040.0
2023-12-18 13:05:00,344.83,345.24,344.52,344.62,5809.0,342.9702,343.378,342.6619,342.7613,5809.0
2023-12-18 13:10:00,344.71,345.19,344.7,345.19,4156.0,342.8509,343.3283,342.8409,343.3283,4156.0
2023-12-18 13:15:00,345.22,345.5,345.15,345.5,1900.0,343.3581,343.6366,343.2885,343.6366,1900.0
2023-12-18 13:20:00,345.65,345.94,345.47,345.78,3965.0,343.7858,344.0742,343.6068,343.9151,3965.0
2023-12-18 13:25:00,345.84,346.32,345.84,346.31,4848.0,343.9748,344.4522,343.9748,344.4422,4848.0
2023-12-18 13:30:00,346.32,346.79,346.32,346.68,6544.0,344.4522,344.9196,344.4522,344.8102,6544.0
2023-12-18 13:35:00,346.7,346.86,346.57,346.6,7847.0,344.8301,344.9893,344.7008,344.7307,7847.0
2023-12-18 13:40:00,346.57,346.57,346.13,346.37,2500.0,344.7008,344.7008,344.2632,344.5019,2500.0
2023-12-18 13:45:00,346.29,346.29,345.75,346.18,1900.0,344.4223,344.4223,343.8853,344.3129,1900.0
2023-12-18 13:50:00,346.29,346.36,346.0,346.0,1900.0,344.4223,344.492,344.1339,344.1339,1900.0
2023-12-18 13:55:00,345.92,345.93,345.73,345.88,826.0,344.0543,344.0643,343.8654,344.0146,826.0
2023-12-18 14:00:00,345.76,345.93,345.65,345.93,2100.0,343.8952,344.0643,343.7858,344.0643,2100.0
2023-12-18 14:05:00,346.2,346.7,346.06,346.7,2177.0,344.3328,344.8301,344.1936,344.8301,2177.0
2023-12-18 14:10:00,346.75,347.27,346.75,346.98,8757.0,344.8799,345.3971,344.8799,345.1086,8757.0
2023-12-18 14:15:00,347.0,347.0,346.67,346.86,2273.0,345.1285,345.1285,344.8003,344.9893,2273.0
2023-12-18 14:20:00,346.83,347.29,346.83,347.15,5640.0,344.9594,345.4169,344.9594,345.2777,5640.0
2023-12-18 14:25:00,347.05,347.21,346.54,346.57,3513.0,345.1782,345.3374,344.671,344.7008,3513.0
2023-12-18 14:30:00,346.55,346.68,346.3,346.66,3300.0,344.6809,344.8102,344.4323,344.7903,3300.0
2023-12-18 14:35:00,346.38,346.53,346.33,346.49,1451.0,344.5119,344.661,344.4621,344.6213,1451.0
2023-12-18 14:40:00,346.51,346.76,346.41,346.76,2900.0,344.6412,344.8898,344.5417,344.8898,2900.0
2023-12-18 14:45:00,346.75,346.88,346.45,346.61,3989.0,344.8799,345.0092,344.5815,344.7406,3989.0
2023-12-18 14:50:00,346.62,346.84,346.62,346.84,1358.0,344.7506,344.9694,344.7506,344.9694,1358.0
2023-12-18 14:55:00,346.66,346.66,346.13,346.13,4499.0,344.7903,344.7903,344.2632,344.2632,4499.0
2023-12-18 15:00:00,346.1,346.25,345.79,346.21,4200.0,344.2334,344.3826,343.925,344.3428,4200.0
2023-12-18 15:05:00,346.28,346.33,345.86,345.99,3300.0,344.4124,344.4621,343.9947,344.124,3300.0
2023-12-18 15:10:00,345.96,345.98,345.82,345.91,2000.0,344.0941,344.114,343.9549,344.0444,2000.0
2023-12-18 15:15:00,345.85,346.38,345.85,346.31,6808.0,343.9847,344.5119,343.9847,344.4422,6808.0
2023-12-18 15:20:00,346.29,346.46,346.18,346.24,5312.0,344.4223,344.5914,344.3129,344.3726,5312.0
2023-12-18 15:25:00,346.09,346.29,346.02,346.27,5037.0,344.2234,344.4223,344.1538,344.4024,5037.0
2023-12-18 15:30:00,346.27,346.27,345.54,345.54,7064.0,344.4024,344.4024,343.6764,343.6764,7064.0
2023-12-18 15:35:00,345.53,345.59,344.99,345.02,10111.0,343.6664,343.7261,343.1294,343.1592,10111.0
2023-12-18 15:40:00,344.99,345.21,344.93,345.07,6000.0,343.1294,343.3482,343.0697,343.2089,6000.0
2023-12-18 15:45:00,345.0,345.63,344.96,345.53,7755.0,343.1393,343.7659,343.0995,343.6664,7755.0
2023-12-18 15:50:00,345.45,345.45,344.79,344.93,14476.0,343.5869,343.5869,342.9304,343.0697,14476.0
2023-12-18 15:55:00,344.95,345.05,344.21,344.51,16354.0,343.0896,343.189,342.3536,342.6519,16354.0
2023-12-19 09:30:00,345.8,349.0,345.14,348.46,34915.0,343.935,347.1177,343.2785,346.5806,34915.0
2023-12-19 09:35:00,348.55,349.75,347.52,349.66,18639.0,346.6701,347.8637,345.6457,347.7742,18639.0
2023-12-19 09:40:00,349.67,349.98,348.36,349.83,25349.0,347.7841,348.0924,346.4812,347.9432,25349.0
2023-12-19 09:45:00,349.84,351.0,349.25,350.64,24476.0,347.9532,349.1069,347.3664,348.7489,24476.0
2023-12-19 09:50:00,350.7,352.53,350.68,352.35,13464.0,348.8086,350.6287,348.7887,350.4497,13464.0
2023-12-19 09:55:00,352.35,353.54,352.35,352.83,18258.0,350.4497,351.6332,350.4497,350.9271,18258.0
2023-12-19 10:00:00,352.63,353.2,351.85,352.5,11807.0,350.7281,351.2951,349.9524,350.5988,11807.0
2023-12-19 10:05:00,352.38,352.4,351.16,352.1,10832.0,350.4795,350.4994,349.2661,350.201,10832.0
2023-12-19 10:10:00,352.04,353.4,352.0,353.4,9146.0,350.1413,351.494,350.1015,351.494,9146.0
2023-12-19 10:15:00,353.17,353.32,352.35,352.85,9688.0,351.2652,351.4144,350.4497,350.947,9688.0
2023-12-19 10:20:00,352.79,352.79,351.72,352.14,13702.0,350.8873,350.8873,349.8231,350.2408,13702.0
2023-12-19 10:25:00,352.12,352.45,351.65,352.38,6693.0,350.2209,350.5491,349.7534,350.4795,6693.0
2023-12-19 10:30:00,352.41,352.66,352.38,352.62,4197.0,350.5093,350.758,350.4795,350.7182,4197.0
2023-12-19 10:35:00,352.66,353.07,351.63,351.63,10672.0,350.758,351.1658,349.7335,349.7335,10672.0
2023-12-19 10:40:00,351.7,351.95,351.25,351.6,8315.0,349.8032,350.0518,349.3556,349.7037,8315.0
2023-12-19 10:45:00,351.71,351.82,349.99,350.53,9823.0,349.8131,349.9225,348.1024,348.6395,9823.0
2023-12-19 10:50:00,350.44,350.52,349.85,349.95,29879.0,348.55,348.6295,347.9631,348.0626,29879.0
2023-12-19 10:55:00,350.05,350.72,350.05,350.56,4265.0,348.1621,348.8284,348.1621,348.6693,4265.0
2023-12-19 11:00:00,350.78,350.89,350.18,350.68,3007.0,348.8881,348.9975,348.2914,348.7887,3007.0
2023-12-19 11:05:00,350.69,351.36,350.63,351.05,5378.0,348.7986,349.465,348.7389,349.1567,5378.0
2023-12-19 11:10:00,350.93,350.98,350.0,350.17,5211.0,349.0373,349.087,348.1123,348.2814,5211.0
2023-12-19 11:15:00,350.32,350.73,350.32,350.7,3559.0,348.4306,348.8384,348.4306,348.8086,3559.0
2023-12-19 11:20:00,350.78,350.8,350.13,350.32,4590.0,348.8881,348.908,348.2416,348.4306,4590.0
2023-12-19 11:25:00,350.37,350.62,350.19,350.39,3744.0,348.4803,348.729,348.3013,348.5002,3744.0
2023-12-19 11:30:00,350.3,350.82,350.3,350.71,4036.0,348.4107,348.9279,348.4107,348.8185,4036.0
2023-12-19 11:35:00,350.75,350.75,350.48,350.63,2600.0,348.8583,348.8583,348.5897,348.7389,2600.0
2023-12-19 11:40:00,350.75,351.25,350.75,351.25,4724.0,348.8583,349.3556,348.8583,349.3556,4724.0
2023-12-19 11:45:00,351.29,351.48,351.21,351.26,2161.0,349.3954,349.5843,349.3158,349.3655,2161.0
2023-12-19 11:50:00,351.14,351.32,351.01,351.31,3201.0,349.2462,349.4252,349.1169,349.4153,3201.0
2023-12-19 11:55:00,351.34,351.34,350.85,350.85,3518.0,349.4451,349.4451,348.9577,348.9577,3518.0
2023-12-19 12:00:00,350.82,350.88,350.58,350.69,5000.0,348.9279,348.9876,348.6892,348.7986,5000.0
2023-12-19 12:05:00,350.78,350.84,350.35,350.36,2706.0,348.8881,348.9478,348.4604,348.4704,2706.0
2023-12-19 12:10:00,350.36,350.41,350.09,350.2,4271.0,348.4704,348.5201,348.2018,348.3113,4271.0
2023-12-19 12:15:00,350.2,350.64,350.16,350.59,5973.0,348.3113,348.7489,348.2715,348.6991,5973.0
2023-12-19 12:20:00,350.7,350.89,350.67,350.89,1600.0,348.8086,348.9975,348.7787,348.9975,1600.0
2023-12-19 12:25:00,350.87,350.88,350.42,350.44,3601.0,348.9776,348.9876,348.5301,348.55,3601.0
2023-12-19 12:30:00,350.38,350.56,350.19,350.56,1972.0,348.4903,348.6693,348.3013,348.6693,1972.0
2023-12-19 12:35:00,350.48,350.48,350.0,350.0,3986.0,348.5897,348.5897,348.1123,348.1123,3986.0
2023-12-19 12:40:00,349.84,350.0,349.29,349.94,2655.0,347.9532,348.1123,347.4062,348.0527,2655.0
2023-12-19 12:45:00,350.0,350.07,349.96,350.0,1206.0,348.1123,348.182,348.0725,348.1123,1206.0
2023-12-19 12:50:00,350.02,350.17,349.76,349.95,2200.0,348.1322,348.2814,347.8736,348.0626,2200.0
2023-12-19 12:55:00,349.93,350.0,349.82,349.9,1000.0,348.0427,348.1123,347.9333,348.0129,1000.0
2023-12-19 13:00:00,349.97,350.09,349.9,350.0,3128.0,348.0825,348.2018,348.0129,348.1123,3128.0
2023-12-19 13:05:00,350.01,350.1,349.67,349.88,3203.0,348.1223,348.2118,347.7841,347.993,3203.0
2023-12-19 13:10:00,349.91,350.38,349.91,350.38,2690.0,348.0228,348.4903,348.0228,348.4903,2690.0
2023-12-19 13:15:00,350.42,350.42,349.93,349.99,1727.0,348.5301,348.5301,348.0427,348.1024,1727.0
2023-12-19 13:20:00,350.15,350.3,350.08,350.18,2212.0,348.2615,348.4107,348.1919,348.2914,2212.0
2023-12-19 13:25:00,350.15,350.41,350.15,350.41,1739.0,348.2615,348.5201,348.2615,348.5201,1739.0
2023-12-19 13:30:00,350.45,350.77,350.43,350.55,6387.0,348.5599,348.8782,348.54,348.6594,6387.0
2023-12-19 13:35:00,350.62,350.67,350.37,350.53,2648.0,348.729,348.7787,348.4803,348.6395,2648.0
2023-12-19 13:40:00,350.71,350.77,350.56,350.56,1219.0,348.8185,348.8782,348.6693,348.6693,1219.0
2023-12-19 13:45:00,350.64,350.85,350.6,350.77,1500.0,348.7489,348.9577,348.7091,348.8782,1500.0
2023-12-19 13:50:00,350.8,350.91,350.67,350.88,1500.0,348.908,349.0174,348.7787,348.9876,1500.0
2023-12-19 13:55:00,350.87,350.92,350.72,350.8,2143.0,348.9776,349.0274,348.8284,348.908,2143.0
2023-12-19 14:00:00,350.95,351.3,350.95,351.3,2205.0,349.0572,349.4053,349.0572,349.4053,2205.0
2023-12-19 14:05:00,351.37,351.74,351.35,351.71,1462.0,349.4749,349.8429,349.455,349.8131,1462.0
2023-12-19 14:10:00,351.82,351.91,351.4,351.47,6962.0,349.9225,350.012,349.5048,349.5744,6962.0
2023-12-19 14:15:00,351.42,351.77,351.35,351.64,4477.0,349.5247,349.8728,349.455,349.7435,4477.0
2023-12-19 14:20:00,351.64,351.83,351.64,351.77,2501.0,349.7435,349.9325,349.7435,349.8728,2501.0
2023-12-19 14:25:00,351.69,351.78,351.69,351.69,500.0,349.7932,349.8827,349.7932,349.7932,500.0
2023-12-19 14:30:00,351.61,351.74,351.5,351.72,1100.0,349.7136,349.8429,349.6042,349.8231,1100.0
2023-12-19 14:35:00,351.66,351.71,351.54,351.59,6023.0,349.7634,349.8131,349.644,349.6938,6023.0
2023-12-19 14:40:00,351.51,351.58,350.57,350.94,7864.0,349.6142,349.6838,348.6793,349.0473,7864.0
2023-12-19 14:45:00,350.92,351.02,350.8,350.98,2400.0,349.0274,349.1268,348.908,349.087,2400.0
2023-12-19 14:50:00,350.95,351.23,350.95,351.13,2022.0,349.0572,349.3357,349.0572,349.2362,2022.0
2023-12-19 14:55:00,351.15,351.15,350.87,350.87,1100.0,349.2561,349.2561,348.9776,348.9776,1100.0
2023-12-19 15:00:00,350.79,350.89,350.5,350.5,5700.0,348.8981,348.9975,348.6096,348.6096,5700.0
2023-12-19 15:05:00,350.45,350.47,350.02,350.08,2954.0,348.5599,348.5798,348.1322,348.1919,2954.0
2023-12-19 15:10:00,350.18,350.28,350.1,350.1,2607.0,348.2914,348.3908,348.2118,348.2118,2607.0
2023-12-19 15:15:00,350.11,350.16,349.99,350.07,2900.0,348.2217,348.2715,348.1024,348.182,2900.0
2023-12-19 15:20:00,350.33,350.33,349.98,350.01,1967.0,348.4405,348.4405,348.0924,348.1223,1967.0
2023-12-19 15:25:00,349.98,350.07,349.7,350.04,6298.0,348.0924,348.182,347.8139,348.1521,6298.0
2023-12-19 15:30:00,350.09,350.7,350.0,350.61,8651.0,348.2018,348.8086,348.1123,348.719,8651.0
2023-12-19 15:35:00,350.67,351.02,350.6,351.02,6236.0,348.7787,349.1268,348.7091,349.1268,6236.0
2023-12-19 15:40:00,351.08,351.18,350.92,351.01,4273.0,349.1865,349.286,349.0274,349.1169,4273.0
2023-12-19 15:45:00,350.83,350.9,350.3,350.33,7457.0,348.9379,349.0075,348.4107,348.4405,7457.0
2023-12-19 15:50:00,350.36,350.75,350.25,350.33,14925.0,348.4704,348.8583,348.361,348.4405,14925.0
2023-12-19 15:55:00,350.37,350.53,350.2,350.32,19448.0,348.4803,348.6395,348.3113,348.4306,19448.0
2023-12-20 09:30:00,349.28,349.69,348.03,348.7,19664.0,347.3962,347.804,346.153,346.8193,19664.0
2023-12-20 09:35:00,348.76,350.0,347.8,349.98,16924.0,346.879,348.1123,345.9242,348.0924,16924.0
2023-12-20 09:40:00,350.01,351.29,349.94,350.27,7204.0,348.1223,349.3954,348.0527,348.3809,7204.0
2023-12-20 09:45:00,350.32,351.4,350.32,350.56,8406.0,348.4306,349.5048,348.4306,348.6693,8406.0
2023-12-20 09:50:00,350.64,351.7,350.64,351.63,6231.0,348.7489,349.8032,348.7489,349.7335,6231.0
2023-12-20 09:55:00,351.64,352.13,351.31,351.92,8913.0,349.7435,350.2308,349.4153,350.022,8913.0
2023-12-20 10:00:00,351.87,353.22,351.59,353.18,23801.0,349.9722,351.315,349.6938,351.2752,23801.0
2023-12-20 10:05:00,353.18,354.89,352.95,353.91,35925.0,351.2752,352.976,351.0464,352.0012,35925.0
2023-12-20 10:10:00,354.13,354.16,353.22,353.39,10101.0,352.2201,352.2499,351.315,351.484,10101.0
2023-12-20 10:15:00,353.48,354.07,353.32,353.95,9734.0,351.5736,352.1604,351.4144,352.041,9734.0
2023-12-20 10:20:00,353.89,354.41,353.84,354.17,5026.0,351.9813,352.4985,351.9316,352.2598,5026.0
2023-12-20 10:25:00,354.13,354.13,353.69,353.7,6793.0,352.2201,352.2201,351.7824,351.7924,6793.0
2023-12-20 10:30:00,353.8,354.17,353.71,353.87,1904.0,351.8918,352.2598,351.8023,351.9615,1904.0
2023-12-20 10:35:00,353.82,353.96,353.53,353.61,3341.0,351.9117,352.051,351.6233,351.7029,3341.0
2023-12-20 10:40:00,353.79,354.27,353.79,354.05,5118.0,351.8819,352.3593,351.8819,352.1405,5118.0
2023-12-20 10:45:00,354.03,354.03,352.8,352.81,4340.0,352.1206,352.1206,350.8972,350.9072,4340.0
2023-12-20 10:50:00,352.92,353.0,352.39,352.6,3998.0,351.0166,351.0961,350.4894,350.6983,3998.0
2023-12-20 10:55:00,352.49,353.25,352.49,353.23,2250.0,350.5889,351.3448,350.5889,351.3249,2250.0
2023-12-20 11:00:00,353.22,353.5,352.83,353.06,4025.0,351.315,351.5935,350.9271,351.1558,4025.0
2023-12-20 11:05:00,353.0,353.6,353.0,353.28,3895.0,351.0961,351.6929,351.0961,351.3746,3895.0
2023-12-20 11:10:00,353.27,353.31,352.91,352.91,2660.0,351.3647,351.4045,351.0066,351.0066,2660.0
2023-12-20 11:15:00,352.67,353.73,352.67,353.73,2430.0,350.7679,351.8222,350.7679,351.8222,2430.0
2023-12-20 11:20:00,353.69,353.78,353.51,353.74,2967.0,351.7824,351.8719,351.6034,351.8322,2967.0
2023-12-20 11:25:00,353.73,353.76,352.35,352.75,5810.0,351.8222,351.8521,350.4497,350.8475,5810.0
2023-12-20 11:30:00,352.83,352.83,352.26,352.38,2249.0,350.9271,350.9271,350.3601,350.4795,2249.0
2023-12-20 11:35:00,352.4,352.8,352.37,352.71,1915.0,350.4994,350.8972,350.4695,350.8077,1915.0
2023-12-20 11:40:00,352.7,352.83,352.31,352.32,2759.0,350.7978,350.9271,350.4099,350.4198,2759.0
2023-12-20 11:45:00,352.51,353.0,352.5,352.93,4806.0,350.6088,351.0961,350.5988,351.0265,4806.0
2023-12-20 11:50:00,352.96,353.0,352.42,352.44,7044.0,351.0564,351.0961,350.5193,350.5392,7044.0
2023-12-20 11:55:00,352.52,352.68,352.42,352.56,1514.0,350.6187,350.7779,350.5193,350.6585,1514.0
2023-12-20 12:00:00,352.63,353.06,352.63,352.68,1400.0,350.7281,351.1558,350.7281,350.7779,1400.0
2023-12-20 12:05:00,352.74,352.97,352.54,352.66,9693.0,350.8376,351.0663,350.6386,350.758,9693.0
2023-12-20 12:10:00,352.54,352.99,351.87,352.01,5987.0,350.6386,351.0862,349.9722,350.1115,5987.0
2023-12-20 12:15:00,352.16,352.37,351.98,352.12,3172.0,350.2607,350.4695,350.0817,350.2209,3172.0
2023-12-20 12:20:00,352.01,352.38,351.98,352.24,1562.0,350.1115,350.4795,350.0817,350.3402,1562.0
2023-12-20 12:25:00,352.32,352.32,351.75,351.82,1396.0,350.4198,350.4198,349.8529,349.9225,1396.0
2023-12-20 12:30:00,351.85,352.16,351.57,351.99,12306.0,349.9524,350.2607,349.6739,350.0916,12306.0
2023-12-20 12:35:00,351.99,352.11,351.76,351.76,8757.0,350.0916,350.2109,349.8628,349.8628,8757.0
2023-12-20 12:40:00,351.89,352.38,351.87,352.32,1513.0,349.9921,350.4795,349.9722,350.4198,1513.0
2023-12-20 12:45:00,352.5,352.5,352.08,352.32,2226.0,350.5988,350.5988,350.1811,350.4198,2226.0
2023-12-20 12:50:00,352.27,352.54,352.18,352.54,1205.0,350.3701,350.6386,350.2806,350.6386,1205.0
2023-12-20 12:55:00,352.7,352.94,352.7,352.9,2460.0,350.7978,351.0365,350.7978,350.9967,2460.0
2023-12-20 13:00:00,352.68,353.0,352.67,352.99,3348.0,350.7779,351.0961,350.7679,351.0862,3348.0
2023-12-20 13:05:00,353.06,353.16,352.85,353.06,12666.0,351.1558,351.2553,350.947,351.1558,12666.0
2023-12-20 13:10:00,353.37,353.37,353.04,353.05,1000.0,351.4642,351.4642,351.1359,351.1459,1000.0
2023-12-20 13:15:00,353.06,353.19,352.62,352.65,4994.0,351.1558,351.2851,350.7182,350.748,4994.0
2023-12-20 13:20:00,352.68,352.99,352.51,352.99,910.0,350.7779,351.0862,350.6088,351.0862,910.0
2023-12-20 13:25:00,353.1,353.4,353.1,353.17,9342.0,351.1956,351.494,351.1956,351.2652,9342.0
2023-12-20 13:30:00,353.25,353.25,353.02,353.07,1600.0,351.3448,351.3448,351.116,351.1658,1600.0
2023-12-20 13:35:00,352.79,353.08,352.79,352.85,5251.0,350.8873,351.1757,350.8873,350.947,5251.0
2023-12-20 13:40:00,352.62,352.84,352.61,352.76,1000.0,350.7182,350.937,350.7083,350.8574,1000.0
2023-12-20 13:45:00,352.73,353.06,352.73,352.82,900.0,350.8276,351.1558,350.8276,350.9171,900.0
2023-12-20 13:50:00,352.9,352.96,352.62,352.65,7011.0,350.9967,351.0564,350.7182,350.748,7011.0
2023-12-20 13:55:00,352.74,353.0,352.74,353.0,601.0,350.8376,351.0961,350.8376,351.0961,601.0
2023-12-20 14:00:00,353.23,353.27,352.57,352.57,2224.0,351.3249,351.3647,350.6685,350.6685,2224.0
2023-12-20 14:05:00,352.56,352.65,352.5,352.65,1000.0,350.6585,350.748,350.5988,350.748,1000.0
2023-12-20 14:10:00,352.7,352.84,352.59,352.73,8780.0,350.7978,350.937,350.6884,350.8276,8780.0
2023-12-20 14:15:00,352.82,352.9,352.74,352.75,900.0,350.9171,350.9967,350.8376,350.8475,900.0
2023-12-20 14:20:00,352.51,352.57,352.3,352.55,2017.0,350.6088,350.6685,350.3999,350.6486,2017.0
2023-12-20 14:25:00,352.57,352.67,352.41,352.5,2600.0,350.6685,350.7679,350.5093,350.5988,2600.0
2023-12-20 14:30:00,352.52,352.53,351.58,351.97,3516.0,350.6187,350.6287,349.6838,350.0717,3516.0
2023-12-20 14:35:00,351.91,351.99,351.11,351.11,5815.0,350.012,350.0916,349.2163,349.2163,5815.0
2023-12-20 14:40:00,351.01,351.5,351.0,351.25,4444.0,349.1169,349.6042,349.1069,349.3556,4444.0
2023-12-20 14:45:00,351.19,351.33,350.27,350.32,5775.0,349.2959,349.4352,348.3809,348.4306,5775.0
2023-12-20 14:50:00,350.25,350.38,348.98,350.3,9613.0,348.361,348.4903,347.0978,348.4107,9613.0
2023-12-20 14:55:00,350.51,350.56,349.35,349.42,3080.0,348.6196,348.6693,347.4658,347.5355,3080.0
2023-12-20 15:00:00,349.58,349.59,348.67,348.78,2750.0,347.6946,347.7045,346.7895,346.8989,2750.0
2023-12-20 15:05:00,348.6,349.35,348.27,349.3,4842.0,346.7199,347.4658,346.3917,347.4161,4842.0
2023-12-20 15:10:00,349.28,349.74,348.75,349.26,4222.0,347.3962,347.8537,346.8691,347.3763,4222.0
2023-12-20 15:15:00,349.42,350.82,349.42,350.08,7019.0,347.5355,348.9279,347.5355,348.1919,7019.0
2023-12-20 15:20:00,350.02,350.48,349.7,349.7,3499.0,348.1322,348.5897,347.8139,347.8139,3499.0
2023-12-20 15:25:00,349.58,350.74,349.44,349.62,5814.0,347.6946,348.8483,347.5553,347.7344,5814.0
2023-12-20 15:30:00,349.76,350.29,349.68,349.89,3722.0,347.8736,348.4008,347.7941,348.0029,3722.0
2023-12-20 15:35:00,349.87,349.89,349.23,349.46,6882.0,347.983,348.0029,347.3465,347.5752,6882.0
2023-12-20 15:40:00,349.49,350.54,349.49,350.41,7236.0,347.6051,348.6494,347.6051,348.5201,7236.0
2023-12-20 15:45:00,350.37,350.39,349.77,350.36,8887.0,348.4803,348.5002,347.8836,348.4704,8887.0
2023-12-20 15:50:00,350.37,350.98,349.94,350.97,20301.0,348.4803,349.087,348.0527,349.0771,20301.0
2023-12-20 15:55:00,350.59,350.71,349.12,349.4,14343.0,348.6991,348.8185,347.2371,347.5156,14343.0
2023-12-21 09:30:00,352.98,356.37,352.98,355.46,22461.0,351.0763,354.448,351.0763,353.5429,22461.0
2023-12-21 09:35:00,355.42,356.0,354.14,355.52,10278.0,353.5031,354.08,352.23,353.6026,10278.0
2023-12-21 09:40:00,355.47,355.5,354.17,354.17,3340.0,353.5528,353.5827,352.2598,352.2598,3340.0
2023-12-21 09:45:00,354.13,354.13,352.59,353.27,4853.0,352.2201,352.2201,350.6884,351.3647,4853.0
2023-12-21 09:50:00,353.37,353.96,353.2,353.41,8242.0,351.4642,352.051,351.2951,351.5039,8242.0
2023-12-21 09:55:00,353.34,353.34,351.81,351.99,8156.0,351.4343,351.4343,349.9126,350.0916,8156.0
2023-12-21 10:00:00,352.19,353.5,352.19,352.66,11224.0,350.2905,351.5935,350.2905,350.758,11224.0
2023-12-21 10:05:00,352.64,352.64,351.08,351.17,5934.0,350.7381,350.7381,349.1865,349.276,5934.0
2023-12-21 10:10:00,351.15,352.53,351.11,352.35,4467.0,349.2561,350.6287,349.2163,350.4497,4467.0
2023-12-21 10:15:00,352.27,352.55,351.61,351.76,3673.0,350.3701,350.6486,349.7136,349.8628,3673.0
2023-12-21 10:20:00,351.78,352.72,351.78,352.33,2541.0,349.8827,350.8177,349.8827,350.4298,2541.0
2023-12-21 10:25:00,352.29,352.35,351.45,351.68,2250.0,350.39,350.4497,349.5545,349.7833,2250.0
2023-12-21 10:30:00,351.79,352.14,351.33,352.05,3487.0,349.8927,350.2408,349.4352,350.1513,3487.0
2023-12-21 10:35:00,352.04,352.04,351.65,351.75,1300.0,350.1413,350.1413,349.7534,349.8529,1300.0
2023-12-21 10:40:00,351.61,351.99,351.57,351.99,1211.0,349.7136,350.0916,349.6739,350.0916,1211.0
2023-12-21 10:45:00,351.95,352.1,351.7,351.9,9216.0,350.0518,350.201,349.8032,350.0021,9216.0
2023-12-21 10:50:00,351.83,351.86,351.11,351.58,4545.0,349.9325,349.9623,349.2163,349.6838,4545.0
2023-12-21 10:55:00,351.57,351.99,351.57,351.93,1669.0,349.6739,350.0916,349.6739,350.0319,1669.0
2023-12-21 11:00:00,352.01,352.5,351.83,352.5,3606.0,350.1115,350.5988,349.9325,350.5988,3606.0
2023-12-21 11:05:00,352.59,352.59,351.7,351.7,900.0,350.6884,350.6884,349.8032,349.8032,900.0
2023-12-21 11:10:00,351.87,352.06,351.66,352.06,1500.0,349.9722,350.1612,349.7634,350.1612,1500.0
2023-12-21 11:15:00,352.03,352.05,351.31,351.31,1142.0,350.1314,350.1513,349.4153,349.4153,1142.0
2023-12-21 11:20:00,351.27,351.54,351.23,351.3,900.0,349.3755,349.644,349.3357,349.4053,900.0
2023-12-21 11:25:00,351.0,351.5,351.0,351.32,2313.0,349.1069,349.6042,349.1069,349.4252,2313.0
2023-12-21 11:30:00,351.09,351.16,350.85,351.03,500.0,349.1965,349.2661,348.9577,349.1368,500.0
2023-12-21 11:35:00,351.39,351.99,351.35,351.35,1057.0,349.4948,350.0916,349.455,349.455,1057.0
2023-12-21 11:40:00,351.3,351.3,351.02,351.02,700.0,349.4053,349.4053,349.1268,349.1268,700.0
2023-12-21 11:45:00,351.14,351.7,351.14,351.64,1600.0,349.2462,349.8032,349.2462,349.7435,1600.0
2023-12-21 11:50:00,351.63,351.84,351.52,351.84,1000.0,349.7335,349.9424,349.6241,349.9424,1000.0
2023-12-21 11:55:00,351.47,351.62,350.99,350.99,700.0,349.5744,349.7236,349.097,349.097,700.0
2023-12-21 12:00:00,350.7,350.8,350.26,350.29,1500.0,348.8086,348.908,348.3709,348.4008,1500.0
2023-12-21 12:05:00,350.13,350.5,349.83,349.87,2000.0,348.2416,348.6096,347.9432,347.983,2000.0
2023-12-21 12:10:00,349.83,350.29,349.83,350.05,2458.0,347.9432,348.4008,347.9432,348.1621,2458.0
2023-12-21 12:15:00,350.34,350.43,350.17,350.37,10393.0,348.4505,348.54,348.2814,348.4803,10393.0
2023-12-21 12:20:00,350.26,350.37,349.93,350.02,3129.0,348.3709,348.4803,348.0427,348.1322,3129.0
2023-12-21 12:25:00,349.98,349.98,349.77,349.79,1974.0,348.0924,348.0924,347.8836,347.9035,1974.0
2023-12-21 12:30:00,349.81,350.39,349.78,349.92,1600.0,347.9234,348.5002,347.8935,348.0328,1600.0
2023-12-21 12:35:00,349.73,349.92,349.6,349.6,2252.0,347.8438,348.0328,347.7145,347.7145,2252.0
2023-12-21 12:40:00,349.59,349.71,349.26,349.53,2100.0,347.7045,347.8239,347.3763,347.6449,2100.0
2023-12-21 12:45:00,349.71,350.0,349.64,349.83,900.0,347.8239,348.1123,347.7543,347.9432,900.0
2023-12-21 12:50:00,349.8,350.05,349.75,349.79,2241.0,347.9134,348.1621,347.8637,347.9035,2241.0
2023-12-21 12:55:00,349.75,349.94,349.75,349.94,700.0,347.8637,348.0527,347.8637,348.0527,700.0
2023-12-21 13:00:00,350.16,350.6,350.15,350.15,1908.0,348.2715,348.7091,348.2615,348.2615,1908.0
2023-12-21 13:05:00,350.34,350.4,350.14,350.3,998.0,348.4505,348.5102,348.2516,348.4107,998.0
2023-12-21 13:10:00,350.26,350.98,350.26,350.98,1100.0,348.3709,349.087,348.3709,349.087,1100.0
2023-12-21 13:15:00,351.01,351.01,350.21,350.33,8781.0,349.1169,349.1169,348.3212,348.4405,8781.0
2023-12-21 13:20:00,350.49,351.38,350.42,351.38,1300.0,348.5997,349.4849,348.5301,349.4849,1300.0
2023-12-21 13:25:00,351.17,351.38,351.06,351.38,1737.0,349.276,349.4849,349.1666,349.4849,1737.0
2023-12-21 13:30:00,351.5,351.7,351.28,351.5,3416.0,349.6042,349.8032,349.3854,349.6042,3416.0
2023-12-21 13:35:00,351.27,351.33,350.84,351.0,1100.0,349.3755,349.4352,348.9478,349.1069,1100.0
2023-12-21 13:40:00,350.99,351.5,350.99,351.15,1400.0,349.097,349.6042,349.097,349.2561,1400.0
2023-12-21 13:45:00,351.43,351.55,351.15,351.23,1700.0,349.5346,349.654,349.2561,349.3357,1700.0
2023-12-21 13:50:00,351.22,351.65,351.22,351.6,2200.0,349.3257,349.7534,349.3257,349.7037,2200.0
2023-12-21 13:55:00,351.63,351.93,351.63,351.93,1532.0,349.7335,350.0319,349.7335,350.0319,1532.0
2023-12-21 14:00:00,351.85,352.01,351.84,351.94,1320.0,349.9524,350.1115,349.9424,350.0419,1320.0
2023-12-21 14:05:00,352.0,352.36,352.0,352.16,2811.0,350.1015,350.4596,350.1015,350.2607,2811.0
2023-12-21 14:10:00,352.16,352.42,352.1,352.32,1429.0,350.2607,350.5193,350.201,350.4198,1429.0
2023-12-21 14:15:00,352.43,352.79,352.1,352.79,3856.0,350.5292,350.8873,350.201,350.8873,3856.0
2023-12-21 14:20:00,352.47,352.85,352.47,352.51,2794.0,350.569,350.947,350.569,350.6088,2794.0
2023-12-21 14:25:00,352.42,352.84,352.42,352.65,1011.0,350.5193,350.937,350.5193,350.748,1011.0
2023-12-21 14:30:00,352.72,353.34,352.72,353.19,1500.0,350.8177,351.4343,350.8177,351.2851,1500.0
2023-12-21 14:35:00,353.34,353.38,353.11,353.12,5734.0,351.4343,351.4741,351.2056,351.2155,5734.0
2023-12-21 14:40:00,353.07,353.64,353.07,353.37,2334.0,351.1658,351.7327,351.1658,351.4642,2334.0
2023-12-21 14:45:00,353.46,353.46,353.08,353.1,1200.0,351.5537,351.5537,351.1757,351.1956,1200.0
2023-12-21 14:50:00,353.06,353.21,352.58,352.58,1511.0,351.1558,351.305,350.6784,350.6784,1511.0
2023-12-21 14:55:00,352.47,352.52,352.0,352.27,1852.0,350.569,350.6187,350.1015,350.3701,1852.0
2023-12-21 15:00:00,352.43,352.43,351.95,352.07,1028.0,350.5292,350.5292,350.0518,350.1712,1028.0
2023-12-21 15:05:00,352.15,352.15,351.4,351.46,2262.0,350.2507,350.2507,349.5048,349.5645,2262.0
2023-12-21 15:10:00,351.59,352.16,351.59,351.98,2160.0,349.6938,350.2607,349.6938,350.0817,2160.0
2023-12-21 15:15:00,352.01,352.42,351.95,352.42,2848.0,350.1115,350.5193,350.0518,350.5193,2848.0
2023-12-21 15:20:00,352.52,352.83,351.86,351.95,1700.0,350.6187,350.9271,349.9623,350.0518,1700.0
2023-12-21 15:25:00,351.91,352.32,351.75,352.32,1785.0,350.012,350.4198,349.8529,350.4198,1785.0
2023-12-21 15:30:00,352.31,352.63,351.88,352.18,2015.0,350.4099,350.7281,349.9822,350.2806,2015.0
2023-12-21 15:35:00,352.16,352.87,352.16,352.87,4850.0,350.2607,350.9669,350.2607,350.9669,4850.0
2023-12-21 15:40:00,352.84,353.06,352.76,352.89,6067.0,350.937,351.1558,350.8574,350.9867,6067.0
2023-12-21 15:45:00,352.84,353.19,352.76,353.07,6602.0,350.937,351.2851,350.8574,351.1658,6602.0
2023-12-21 15:50:00,353.12,353.93,353.04,353.93,7389.0,351.2155,352.0211,351.1359,352.0211,7389.0
2023-12-21 15:55:00,353.9,354.32,353.85,354.05,5056.0,351.9913,352.409,351.9416,352.1405,5056.0
2023-12-22 09:30:00,355.8,356.8,355.15,355.33,11924.0,353.881,354.8757,353.2346,353.4136,11924.0
2023-12-22 09:35:00,355.15,355.31,354.54,354.54,6568.0,353.2346,353.3937,352.6278,352.6278,6568.0
2023-12-22 09:40:00,354.78,357.06,354.64,357.0,2940.0,352.8665,355.1343,352.7273,355.0746,2940.0
2023-12-22 09:45:00,357.0,357.0,356.44,356.73,2940.0,355.0746,355.0746,354.5176,354.806,2940.0
2023-12-22 09:50:00,356.8,357.1,356.26,356.26,4185.0,354.8757,355.174,354.3386,354.3386,4185.0
2023-12-22 09:55:00,356.28,356.46,354.94,355.68,3694.0,354.3585,354.5375,353.0257,353.7617,3694.0
2023-12-22 10:00:00,355.83,355.89,354.92,355.28,3225.0,353.9109,353.9706,353.0058,353.3639,3225.0
2023-12-22 10:05:00,355.31,355.47,354.72,355.47,2825.0,353.3937,353.5528,352.8069,353.5528,2825.0
2023-12-22 10:10:00,355.35,355.92,354.94,355.92,2749.0,353.4335,354.0004,353.0257,354.0004,2749.0
2023-12-22 10:15:00,355.7,355.92,355.53,355.59,5727.0,353.7816,354.0004,353.6125,353.6722,5727.0
2023-12-22 10:20:00,355.55,355.6,355.38,355.4,1482.0,353.6324,353.6821,353.4633,353.4832,1482.0
2023-12-22 10:25:00,355.19,356.18,355.19,356.11,2664.0,353.2743,354.259,353.2743,354.1894,2664.0
2023-12-22 10:30:00,356.27,356.27,355.75,355.88,2500.0,354.3485,354.3485,353.8313,353.9606,2500.0
2023-12-22 10:35:00,355.88,355.96,355.11,355.48,5085.0,353.9606,354.0402,353.1948,353.5628,5085.0
2023-12-22 10:40:00,355.61,355.72,355.3,355.38,2158.0,353.6921,353.8015,353.3837,353.4633,2158.0
2023-12-22 10:45:00,355.45,355.45,354.89,355.07,4500.0,353.5329,353.5329,352.976,353.155,4500.0
2023-12-22 10:50:00,355.08,355.45,355.05,355.31,7914.0,353.1649,353.5329,353.1351,353.3937,7914.0
2023-12-22 10:55:00,355.2,355.25,354.01,354.02,6333.0,353.2843,353.334,352.1007,352.1106,6333.0
2023-12-22 11:00:00,353.59,353.75,353.36,353.37,8138.0,351.683,351.8421,351.4542,351.4642,8138.0
2023-12-22 11:05:00,353.4,353.4,352.83,353.14,6723.0,351.494,351.494,350.9271,351.2354,6723.0
2023-12-22 11:10:00,353.18,353.44,352.83,353.38,4259.0,351.2752,351.5338,350.9271,351.4741,4259.0
2023-12-22 11:15:00,353.49,353.71,353.25,353.7,3122.0,351.5835,351.8023,351.3448,351.7924,3122.0
2023-12-22 11:20:00,353.76,353.87,353.31,353.31,977.0,351.8521,351.9615,351.4045,351.4045,977.0
2023-12-22 11:25:00,352.98,353.37,352.98,353.33,1813.0,351.0763,351.4642,351.0763,351.4244,1813.0
2023-12-22 11:30:00,353.34,353.76,353.34,353.5,5200.0,351.4343,351.8521,351.4343,351.5935,5200.0
2023-12-22 11:35:00,353.55,353.55,353.14,353.3,2499.0,351.6432,351.6432,351.2354,351.3945,2499.0
2023-12-22 11:40:00,353.26,353.26,352.7,352.85,1902.0,351.3547,351.3547,350.7978,350.947,1902.0
2023-12-22 11:45:00,352.84,353.16,352.83,352.85,3136.0,350.937,351.2553,350.9271,350.947,3136.0
2023-12-22 11:50:00,352.96,353.02,352.58,352.69,1900.0,351.0564,351.116,350.6784,350.7878,1900.0
2023-12-22 11:55:00,352.79,352.94,352.72,352.94,1800.0,350.8873,351.0365,350.8177,351.0365,1800.0
2023-12-22 12:00:00,352.99,353.35,352.99,353.13,1925.0,351.0862,351.4443,351.0862,351.2254,1925.0
2023-12-22 12:05:00,353.05,353.4,352.5,352.5,3383.0,351.1459,351.494,350.5988,350.5988,3383.0
2023-12-22 12:10:00,352.53,352.76,352.45,352.66,2717.0,350.6287,350.8574,350.5491,350.758,2717.0
2023-12-22 12:15:00,352.56,352.95,352.0,352.11,4168.0,350.6585,351.0464,350.1015,350.2109,4168.0
2023-12-22 12:20:00,352.17,352.17,351.61,352.08,1990.0,350.2706,350.2706,349.7136,350.1811,1990.0
2023-12-22 12:25:00,352.18,352.28,351.79,351.92,2519.0,350.2806,350.38,349.8927,350.022,2519.0
2023-12-22 12:30:00,351.92,352.34,351.83,352.33,2713.0,350.022,350.4397,349.9325,350.4298,2713.0
2023-12-22 12:35:00,352.57,353.37,352.57,353.37,2132.0,350.6685,351.4642,350.6685,351.4642,2132.0
2023-12-22 12:40:00,353.33,353.55,352.97,353.13,2600.0,351.4244,351.6432,351.0663,351.2254,2600.0
2023-12-22 12:45:00,353.13,353.28,352.88,352.88,2447.0,351.2254,351.3746,350.9768,350.9768,2447.0
2023-12-22 12:50:00,352.87,353.25,352.87,353.25,1400.0,350.9669,351.3448,350.9669,351.3448,1400.0
2023-12-22 12:55:00,353.18,353.61,353.18,353.52,1200.0,351.2752,351.7029,351.2752,351.6133,1200.0
2023-12-22 13:00:00,353.25,353.44,352.96,353.44,1325.0,351.3448,351.5338,351.0564,351.5338,1325.0
2023-12-22 13:05:00,353.48,353.53,353.36,353.36,589.0,351.5736,351.6233,351.4542,351.4542,589.0
2023-12-22 13:10:00,353.5,353.83,353.5,353.69,9352.0,351.5935,351.9217,351.5935,351.7824,9352.0
2023-12-22 13:15:00,353.8,353.8,353.63,353.64,1601.0,351.8918,351.8918,351.7228,351.7327,1601.0
2023-12-22 13:20:00,353.5,353.64,353.45,353.45,1330.0,351.5935,351.7327,351.5437,351.5437,1330.0
2023-12-22 13:25:00,353.6,353.6,353.24,353.38,1300.0,351.6929,351.6929,351.3349,351.4741,1300.0
2023-12-22 13:30:00,353.43,353.6,353.28,353.6,2753.0,351.5238,351.6929,351.3746,351.6929,2753.0
2023-12-22 13:35:00,353.51,353.61,353.2,353.26,1614.0,351.6034,351.7029,351.2951,351.3547,1614.0
2023-12-22 13:40:00,353.31,353.45,353.2,353.45,4278.0,351.4045,351.5437,351.2951,351.5437,4278.0
2023-12-22 13:45:00,353.51,353.8,353.43,353.7,915.0,351.6034,351.8918,351.5238,351.7924,915.0
2023-12-22 13:50:00,353.67,353.69,353.6,353.6,1000.0,351.7625,351.7824,351.6929,351.6929,1000.0
2023-12-22 13:55:00,353.57,353.62,353.48,353.51,900.0,351.6631,351.7128,351.5736,351.6034,900.0
2023-12-22 14:00:00,353.44,353.53,353.32,353.32,1950.0,351.5338,351.6233,351.4144,351.4144,1950.0
2023-12-22 14:05:00,353.32,353.32,352.72,352.85,2423.0,351.4144,351.4144,350.8177,350.947,2423.0
2023-12-22 14:10:00,352.96,353.07,352.49,352.65,4636.0,351.0564,351.1658,350.5889,350.748,4636.0
2023-12-22 14:15:00,352.63,352.69,351.7,352.46,9789.0,350.7281,350.7878,349.8032,350.5591,9789.0
2023-12-22 14:20:00,352.46,352.5,351.93,352.09,1927.0,350.5591,350.5988,350.0319,350.1911,1927.0
2023-12-22 14:25:00,352.05,352.05,351.52,351.66,7857.0,350.1513,350.1513,349.6241,349.7634,7857.0
2023-12-22 14:30:00,351.56,352.35,351.24,352.24,2485.0,349.6639,350.4497,349.3456,350.3402,2485.0
2023-12-22 14:35:00,352.24,352.8,352.23,352.53,3063.0,350.3402,350.8972,350.3303,350.6287,3063.0
2023-12-22 14:40:00,352.47,353.23,352.47,353.2,800.0,350.569,351.3249,350.569,351.2951,800.0
2023-12-22 14:45:00,353.4,353.5,353.24,353.47,5704.0,351.494,351.5935,351.3349,351.5636,5704.0
2023-12-22 14:50:00,353.38,353.68,353.38,353.68,340.0,351.4741,351.7725,351.4741,351.7725,340.0
2023-12-22 14:55:00,353.68,353.71,353.63,353.71,600.0,351.7725,351.8023,351.7228,351.8023,600.0
2023-12-22 15:00:00,353.72,353.76,353.35,353.7,3500.0,351.8123,351.8521,351.4443,351.7924,3500.0
2023-12-22 15:05:00,353.72,353.88,353.61,353.65,1550.0,351.8123,351.9714,351.7029,351.7426,1550.0
2023-12-22 15:10:00,353.73,353.99,353.73,353.95,2195.0,351.8222,352.0808,351.8222,352.041,2195.0
2023-12-22 15:15:00,353.86,353.91,353.77,353.88,2730.0,351.9515,352.0012,351.862,351.9714,2730.0
2023-12-22 15:20:00,353.86,353.97,353.67,353.94,2436.0,351.9515,352.0609,351.7625,352.0311,2436.0
2023-12-22 15:25:00,353.97,354.2,353.93,354.13,5243.0,352.0609,352.2897,352.0211,352.2201,5243.0
2023-12-22 15:30:00,354.22,354.23,353.63,353.73,3641.0,352.3096,352.3195,351.7228,351.8222,3641.0
2023-12-22 15:35:00,353.7,353.82,353.36,353.36,7345.0,351.7924,351.9117,351.4542,351.4542,7345.0
2023-12-22 15:40:00,353.27,353.42,353.03,353.21,16649.0,351.3647,351.5139,351.126,351.305,16649.0
2023-12-22 15:45:00,353.22,353.26,352.94,352.97,7626.0,351.315,351.3547,351.0365,351.0663,7626.0
2023-12-22 15:50:00,352.96,353.54,352.96,353.4,4349.0,351.0564,351.6332,351.0564,351.494,4349.0
2023-12-22 15:55:00,353.29,353.51,353.29,353.5,5491.0,351.3846,351.6034,351.3846,351.5935,5491.0
2023-12-26 09:30:00,354.84,355.64,353.97,354.9,10827.0,352.9262,353.7219,352.0609,352.9859,10827.0
2023-12-26 09:35:00,354.89,355.5,353.58,353.71,12831.0,352.976,353.5827,351.673,351.8023,12831.0
2023-12-26 09:40:00,353.72,354.58,353.57,354.58,2100.0,351.8123,352.6676,351.6631,352.6676,2100.0
2023-12-26 09:45:00,355.0,355.0,354.67,354.81,3605.0,353.0854,353.0854,352.7571,352.8964,3605.0
2023-12-26 09:50:00,354.94,355.51,354.69,355.11,4307.0,353.0257,353.5926,352.777,353.1948,4307.0
2023-12-26 09:55:00,354.93,356.0,354.92,355.86,7086.0,353.0157,354.08,353.0058,353.9407,7086.0
2023-12-26 10:00:00,355.95,356.16,355.76,356.03,5672.0,354.0302,354.2391,353.8413,354.1098,5672.0
2023-12-26 10:05:00,356.02,356.08,355.5,355.5,1200.0,354.0999,354.1595,353.5827,353.5827,1200.0
2023-12-26 10:10:00,355.35,355.9,355.35,355.9,1750.0,353.4335,353.9805,353.4335,353.9805,1750.0
2023-12-26 10:15:00,355.76,355.84,355.58,355.58,400.0,353.8413,353.9208,353.6622,353.6622,400.0
2023-12-26 10:20:00,355.72,356.28,355.65,355.82,4519.0,353.8015,354.3585,353.7319,353.9009,4519.0
2023-12-26 10:25:00,356.0,356.5,355.87,356.48,2729.0,354.08,354.5773,353.9507,354.5574,2729.0
2023-12-26 10:30:00,356.65,356.88,356.57,356.88,4160.0,354.7265,354.9552,354.6469,354.9552,4160.0
2023-12-26 10:35:00,356.97,356.97,356.23,356.41,8392.0,355.0447,355.0447,354.3087,354.4878,8392.0
2023-12-26 10:40:00,356.33,356.35,355.79,355.97,6998.0,354.4082,354.4281,353.8711,354.0501,6998.0
2023-12-26 10:45:00,355.76,356.27,355.76,356.2,5396.0,353.8413,354.3485,353.8413,354.2789,5396.0
2023-12-26 10:50:00,356.17,356.17,355.68,355.8,1244.0,354.2491,354.2491,353.7617,353.881,1244.0
2023-12-26 10:55:00,356.1,356.2,355.9,355.9,2109.0,354.1794,354.2789,353.9805,353.9805,2109.0
2023-12-26 11:00:00,355.95,355.97,355.75,355.9,12033.0,354.0302,354.0501,353.8313,353.9805,12033.0
2023-12-26 11:05:00,355.92,356.0,355.55,355.73,2300.0,354.0004,354.08,353.6324,353.8114,2300.0
2023-12-26 11:10:00,355.67,356.12,355.67,356.03,1941.0,353.7517,354.1993,353.7517,354.1098,1941.0
2023-12-26 11:15:00,356.03,356.04,355.27,355.38,1600.0,354.1098,354.1198,353.3539,353.4633,1600.0
2023-12-26 11:20:00,355.26,355.26,354.95,354.95,600.0,353.344,353.344,353.0356,353.0356,600.0
2023-12-26 11:25:00,354.92,355.33,354.92,355.31,5177.0,353.0058,353.4136,353.0058,353.3937,5177.0
2023-12-26 11:30:00,355.26,355.5,355.26,355.39,5285.0,353.344,353.5827,353.344,353.4733,5285.0
2023-12-26 11:35:00,355.46,355.89,355.4,355.89,900.0,353.5429,353.9706,353.4832,353.9706,900.0
2023-12-26 11:40:00,355.75,355.75,355.4,355.4,1000.0,353.8313,353.8313,353.4832,353.4832,1000.0
2023-12-26 11:45:00,355.54,355.75,355.54,355.68,997.0,353.6225,353.8313,353.6225,353.7617,997.0
2023-12-26 11:50:00,355.67,355.67,355.35,355.67,3121.0,353.7517,353.7517,353.4335,353.7517,3121.0
2023-12-26 11:55:00,355.68,355.68,355.14,355.4,2804.0,353.7617,353.7617,353.2246,353.4832,2804.0
2023-12-26 12:00:00,355.34,355.53,355.06,355.2,7309.0,353.4235,353.6125,353.145,353.2843,7309.0
2023-12-26 12:05:00,355.29,355.29,355.19,355.26,900.0,353.3738,353.3738,353.2743,353.344,900.0
2023-12-26 12:10:00,355.27,355.48,355.27,355.35,1500.0,353.3539,353.5628,353.3539,353.4335,1500.0
2023-12-26 12:15:00,355.33,355.42,354.94,355.04,5198.0,353.4136,353.5031,353.0257,353.1251,5198.0
2023-12-26 12:20:00,355.22,355.27,354.94,354.96,2969.0,353.3042,353.3539,353.0257,353.0456,2969.0
2023-12-26 12:25:00,354.97,355.1,354.89,354.89,3567.0,353.0555,353.1848,352.976,352.976,3567.0
2023-12-26 12:30:00,354.94,354.94,354.39,354.5,6535.0,353.0257,353.0257,352.4787,352.5881,6535.0
2023-12-26 12:35:00,354.54,354.82,354.52,354.52,1932.0,352.6278,352.9063,352.608,352.608,1932.0
2023-12-26 12:40:00,354.57,354.64,354.29,354.33,1725.0,352.6577,352.7273,352.3792,352.419,1725.0
2023-12-26 12:45:00,354.42,354.62,354.42,354.62,1600.0,352.5085,352.7074,352.5085,352.7074,1600.0
2023-12-26 12:50:00,354.58,354.96,354.45,354.88,5813.0,352.6676,353.0456,352.5383,352.966,5813.0
2023-12-26 12:55:00,354.85,354.85,354.5,354.54,3807.0,352.9362,352.9362,352.5881,352.6278,3807.0
2023-12-26 13:00:00,354.54,354.59,354.43,354.43,899.0,352.6278,352.6776,352.5184,352.5184,899.0
2023-12-26 13:05:00,354.35,354.48,354.25,354.46,4555.0,352.4389,352.5682,352.3394,352.5483,4555.0
2023-12-26 13:10:00,354.49,354.51,354.19,354.19,4813.0,352.5781,352.598,352.2797,352.2797,4813.0
2023-12-26 13:15:00,354.18,354.39,354.02,354.39,6123.0,352.2698,352.4787,352.1106,352.4787,6123.0
2023-12-26 13:20:00,354.4,354.71,354.4,354.66,1100.0,352.4886,352.7969,352.4886,352.7472,1100.0
2023-12-26 13:25:00,354.7,354.7,354.32,354.32,1225.0,352.787,352.787,352.409,352.409,1225.0
2023-12-26 13:30:00,354.43,354.45,354.41,354.41,300.0,352.5184,352.5383,352.4985,352.4985,300.0
2023-12-26 13:35:00,354.09,354.09,353.98,354.06,1520.0,352.1803,352.1803,352.0709,352.1504,1520.0
2023-12-26 13:40:00,354.02,354.02,353.48,353.64,2500.0,352.1106,352.1106,351.5736,351.7327,2500.0
2023-12-26 13:45:00,353.74,353.74,353.69,353.7,900.0,351.8322,351.8322,351.7824,351.7924,900.0
2023-12-26 13:50:00,353.69,354.24,353.69,354.18,900.0,351.7824,352.3295,351.7824,352.2698,900.0
2023-12-26 13:55:00,354.1,354.12,353.93,354.12,800.0,352.1902,352.2101,352.0211,352.2101,800.0
2023-12-26 14:00:00,354.1,354.28,354.1,354.2,9111.0,352.1902,352.3692,352.1902,352.2897,9111.0
2023-12-26 14:05:00,354.31,354.37,354.31,354.37,470.0,352.3991,352.4588,352.3991,352.4588,470.0
2023-12-26 14:10:00,354.37,354.55,354.04,354.04,829.0,352.4588,352.6378,352.1305,352.1305,829.0
2023-12-26 14:15:00,353.96,354.34,353.93,354.34,1295.0,352.051,352.4289,352.0211,352.4289,1295.0
2023-12-26 14:20:00,354.35,354.61,354.35,354.61,1075.0,352.4389,352.6975,352.4389,352.6975,1075.0
2023-12-26 14:25:00,354.62,354.62,354.32,354.47,800.0,352.7074,352.7074,352.409,352.5582,800.0
2023-12-26 14:30:00,354.56,354.75,354.5,354.75,800.0,352.6477,352.8367,352.5881,352.8367,800.0
2023-12-26 14:35:00,354.69,354.69,354.65,354.66,1100.0,352.777,352.777,352.7373,352.7472,1100.0
2023-12-26 14:40:00,354.68,354.86,354.68,354.72,1269.0,352.7671,352.9461,352.7671,352.8069,1269.0
2023-12-26 14:45:00,354.72,355.0,354.72,354.92,1420.0,352.8069,353.0854,352.8069,353.0058,1420.0
2023-12-26 14:50:00,354.88,354.88,354.84,354.84,305.0,352.966,352.966,352.9262,352.9262,305.0
2023-12-26 14:55:00,354.73,354.84,354.67,354.84,1300.0,352.8168,352.9262,352.7571,352.9262,1300.0
2023-12-26 15:00:00,354.95,355.0,354.71,354.95,1989.0,353.0356,353.0854,352.7969,353.0356,1989.0
2023-12-26 15:05:00,354.93,355.07,354.84,354.84,522.0,353.0157,353.155,352.9262,352.9262,522.0
2023-12-26 15:10:00,354.8,354.96,354.8,354.96,1200.0,352.8864,353.0456,352.8864,353.0456,1200.0
2023-12-26 15:15:00,354.89,354.96,354.76,354.76,800.0,352.976,353.0456,352.8467,352.8467,800.0
2023-12-26 15:20:00,354.9,355.11,354.86,355.11,2005.0,352.9859,353.1948,352.9461,353.1948,2005.0
2023-12-26 15:25:00,355.16,355.29,355.12,355.12,2201.0,353.2445,353.3738,353.2047,353.2047,2201.0
2023-12-26 15:30:00,355.1,355.31,355.09,355.26,1600.0,353.1848,353.3937,353.1749,353.344,1600.0
2023-12-26 15:35:00,355.37,355.37,355.17,355.21,2000.0,353.4534,353.4534,353.2544,353.2942,2000.0
2023-12-26 15:40:00,355.23,355.31,355.2,355.2,2816.0,353.3141,353.3937,353.2843,353.2843,2816.0
2023-12-26 15:45:00,355.2,355.25,355.0,355.0,2758.0,353.2843,353.334,353.0854,353.0854,2758.0
2023-12-26 15:50:00,354.82,355.23,354.82,355.16,5163.0,352.9063,353.3141,352.9063,353.2445,5163.0
2023-12-26 15:55:00,355.03,355.03,354.61,354.79,2342.0,353.1152,353.1152,352.6975,352.8765,2342.0
2023-12-27 09:30:00,356.11,358.59,355.5,358.35,25669.0,354.1894,356.656,353.5827,356.4173,25669.0
2023-12-27 09:35:00,358.31,359.0,357.91,357.95,12910.0,356.3775,357.0638,355.9797,356.0195,12910.0
2023-12-27 09:40:00,357.93,358.6,357.57,358.0,10825.0,355.9996,356.6659,355.6415,356.0692,10825.0
2023-12-27 09:45:00,358.0,358.16,357.65,358.06,12846.0,356.0692,356.2283,355.7211,356.1289,12846.0
2023-12-27 09:50:00,358.12,358.25,357.87,358.1,15982.0,356.1885,356.3178,355.9399,356.1686,15982.0
2023-12-27 09:55:00,358.05,358.1,357.47,357.64,3954.0,356.1189,356.1686,355.542,355.7111,3954.0
2023-12-27 10:00:00,357.56,358.25,357.56,358.25,6764.0,355.6316,356.3178,355.6316,356.3178,6764.0
2023-12-27 10:05:00,358.25,358.32,357.65,358.01,6908.0,356.3178,356.3875,355.7211,356.0791,6908.0
2023-12-27 10:10:00,358.12,358.2,356.94,357.11,5583.0,356.1885,356.2681,355.0149,355.184,5583.0
2023-12-27 10:15:00,357.27,357.73,357.27,357.54,2649.0,355.3431,355.8006,355.3431,355.6117,2649.0
2023-12-27 10:20:00,357.44,357.44,357.0,357.25,6808.0,355.5122,355.5122,355.0746,355.3232,6808.0
2023-12-27 10:25:00,357.28,357.39,357.17,357.31,4616.0,355.3531,355.4625,355.2437,355.3829,4616.0
2023-12-27 10:30:00,357.12,357.44,356.91,356.91,2581.0,355.1939,355.5122,354.9851,354.9851,2581.0
2023-12-27 10:35:00,357.02,357.8,357.02,357.8,4012.0,355.0945,355.8703,355.0945,355.8703,4012.0
2023-12-27 10:40:00,357.68,357.69,357.3,357.3,1600.0,355.7509,355.7609,355.373,355.373,1600.0
2023-12-27 10:45:00,357.14,357.15,356.67,356.8,2605.0,355.2138,355.2238,354.7464,354.8757,2605.0
2023-12-27 10:50:00,356.76,357.2,356.75,357.2,1535.0,354.8359,355.2735,354.8259,355.2735,1535.0
2023-12-27 10:55:00,357.17,357.37,357.0,357.14,1759.0,355.2437,355.4426,355.0746,355.2138,1759.0
2023-12-27 11:00:00,357.11,357.15,356.82,356.98,1005.0,355.184,355.2238,354.8955,355.0547,1005.0
2023-12-27 11:05:00,356.87,357.41,356.87,357.36,5548.0,354.9453,355.4824,354.9453,355.4326,5548.0
2023-12-27 11:10:00,357.17,357.17,356.78,356.82,1361.0,355.2437,355.2437,354.8558,354.8955,1361.0
2023-12-27 11:15:00,357.05,357.27,357.01,357.18,1952.0,355.1243,355.3431,355.0845,355.2536,1952.0
2023-12-27 11:20:00,357.3,357.31,357.06,357.14,3518.0,355.373,355.3829,355.1343,355.2138,3518.0
2023-12-27 11:25:00,357.07,357.27,356.57,357.17,7900.0,355.1442,355.3431,354.6469,355.2437,7900.0
2023-12-27 11:30:00,357.17,357.17,356.98,357.02,3711.0,355.2437,355.2437,355.0547,355.0945,3711.0
2023-12-27 11:35:00,356.84,356.91,356.68,356.82,3863.0,354.9154,354.9851,354.7563,354.8955,3863.0
2023-12-27 11:40:00,356.85,357.3,356.8,357.27,15226.0,354.9254,355.373,354.8757,355.3431,15226.0
2023-12-27 11:45:00,357.38,357.41,357.26,357.3,4421.0,355.4525,355.4824,355.3332,355.373,4421.0
2023-12-27 11:50:00,357.3,357.39,357.01,357.16,3680.0,355.373,355.4625,355.0845,355.2337,3680.0
2023-12-27 11:55:00,357.17,357.36,357.14,357.16,11598.0,355.2437,355.4326,355.2138,355.2337,11598.0
2023-12-27 12:00:00,357.25,357.54,357.19,357.54,5200.0,355.3232,355.6117,355.2636,355.6117,5200.0
2023-12-27 12:05:00,357.52,357.7,357.46,357.63,4036.0,355.5918,355.7708,355.5321,355.7012,4036.0
2023-12-27 12:10:00,357.8,357.94,357.8,357.9,1050.0,355.8703,356.0095,355.8703,355.9697,1050.0
2023-12-27 12:15:00,357.9,358.02,357.74,357.74,3103.0,355.9697,356.0891,355.8106,355.8106,3103.0
2023-12-27 12:20:00,357.83,357.98,357.83,357.91,4445.0,355.9001,356.0493,355.9001,355.9797,4445.0
2023-12-27 12:25:00,357.64,357.7,357.5,357.51,1990.0,355.7111,355.7708,355.5719,355.5818,1990.0
2023-12-27 12:30:00,357.69,357.94,357.69,357.74,1778.0,355.7609,356.0095,355.7609,355.8106,1778.0
2023-12-27 12:35:00,357.5,357.66,357.44,357.44,1000.0,355.5719,355.731,355.5122,355.5122,1000.0
2023-12-27 12:40:00,357.17,357.26,357.15,357.15,1605.0,355.2437,355.3332,355.2238,355.2238,1605.0
2023-12-27 12:45:00,357.28,357.37,357.25,357.3,1159.0,355.3531,355.4426,355.3232,355.373,1159.0
2023-12-27 12:50:00,357.29,357.31,357.21,357.3,500.0,355.363,355.3829,355.2834,355.373,500.0
2023-12-27 12:55:00,357.34,357.46,357.31,357.31,3979.0,355.4127,355.5321,355.3829,355.3829,3979.0
2023-12-27 13:00:00,357.3,357.98,357.3,357.95,2725.0,355.373,356.0493,355.373,356.0195,2725.0
2023-12-27 13:05:00,357.89,358.37,357.89,358.22,4425.0,355.9598,356.4372,355.9598,356.288,4425.0
2023-12-27 13:10:00,358.21,358.84,358.21,358.4,2856.0,356.2781,356.9047,356.2781,356.467,2856.0
2023-12-27 13:15:00,358.29,358.69,358.22,358.61,1725.0,356.3576,356.7555,356.288,356.6759,1725.0
2023-12-27 13:20:00,358.45,358.45,357.89,358.06,1100.0,356.5168,356.5168,355.9598,356.1289,1100.0
2023-12-27 13:25:00,357.92,358.21,357.92,358.13,1175.0,355.9896,356.2781,355.9896,356.1985,1175.0
2023-12-27 13:30:00,358.33,358.33,357.94,357.94,3672.0,356.3974,356.3974,356.0095,356.0095,3672.0
2023-12-27 13:35:00,358.02,358.23,357.9,358.23,4825.0,356.0891,356.2979,355.9697,356.2979,4825.0
2023-12-27 13:40:00,358.24,358.3,358.22,358.22,900.0,356.3079,356.3676,356.288,356.288,900.0
2023-12-27 13:45:00,358.19,358.25,357.92,358.0,3837.0,356.2582,356.3178,355.9896,356.0692,3837.0
2023-12-27 13:50:00,357.98,358.09,357.89,357.97,2500.0,356.0493,356.1587,355.9598,356.0393,2500.0
2023-12-27 13:55:00,357.81,357.81,357.56,357.56,1887.0,355.8802,355.8802,355.6316,355.6316,1887.0
2023-12-27 14:00:00,357.48,357.48,356.57,356.6,2600.0,355.552,355.552,354.6469,354.6767,2600.0
2023-12-27 14:05:00,356.7,357.09,356.7,357.0,3277.0,354.7762,355.1641,354.7762,355.0746,3277.0
2023-12-27 14:10:00,356.99,356.99,356.59,356.7,3000.0,355.0646,355.0646,354.6668,354.7762,3000.0
2023-12-27 14:15:00,356.67,356.9,356.34,356.85,2710.0,354.7464,354.9751,354.4181,354.9254,2710.0
2023-12-27 14:20:00,356.84,357.0,356.79,356.9,4343.0,354.9154,355.0746,354.8657,354.9751,4343.0
2023-12-27 14:25:00,356.7,357.07,356.59,356.8,3605.0,354.7762,355.1442,354.6668,354.8757,3605.0
2023-12-27 14:30:00,356.83,356.83,356.39,356.57,3445.0,354.9055,354.9055,354.4679,354.6469,3445.0
2023-12-27 14:35:00,356.6,356.6,356.38,356.38,4600.0,354.6767,354.6767,354.4579,354.4579,4600.0
2023-12-27 14:40:00,356.36,356.49,356.15,356.18,7159.0,354.438,354.5673,354.2292,354.259,7159.0
2023-12-27 14:45:00,356.15,356.16,355.91,356.08,3397.0,354.2292,354.2391,353.9905,354.1595,3397.0
2023-12-27 14:50:00,356.08,356.14,355.64,355.99,5500.0,354.1595,354.2192,353.7219,354.07,5500.0
2023-12-27 14:55:00,355.91,356.52,355.91,356.52,2441.0,353.9905,354.5972,353.9905,354.5972,2441.0
2023-12-27 15:00:00,356.45,356.84,356.4,356.8,1100.0,354.5275,354.9154,354.4778,354.8757,1100.0
2023-12-27 15:05:00,356.77,357.11,356.62,357.11,1400.0,354.8458,355.184,354.6966,355.184,1400.0
2023-12-27 15:10:00,357.12,357.25,357.01,357.16,1500.0,355.1939,355.3232,355.0845,355.2337,1500.0
2023-12-27 15:15:00,357.18,357.61,357.18,357.6,1949.0,355.2536,355.6813,355.2536,355.6713,1949.0
2023-12-27 15:20:00,357.64,357.69,357.57,357.57,1800.0,355.7111,355.7609,355.6415,355.6415,1800.0
2023-12-27 15:25:00,357.49,357.7,357.32,357.66,2879.0,355.5619,355.7708,355.3929,355.731,2879.0
2023-12-27 15:30:00,357.63,357.63,357.29,357.63,1920.0,355.7012,355.7012,355.363,355.7012,1920.0
2023-12-27 15:35:00,357.62,357.84,357.61,357.84,2700.0,355.6912,355.91,355.6813,355.91,2700.0
2023-12-27 15:40:00,357.83,357.87,357.09,357.09,3913.0,355.9001,355.9399,355.1641,355.1641,3913.0
2023-12-27 15:45:00,357.07,357.32,356.99,357.19,3133.0,355.1442,355.3929,355.0646,355.2636,3133.0
2023-12-27 15:50:00,357.24,357.5,357.12,357.3,8248.0,355.3133,355.5719,355.1939,355.373,8248.0
2023-12-27 15:55:00,357.34,357.89,357.28,357.87,11949.0,355.4127,355.9598,355.3531,355.9399,11949.0
2023-12-28 09:30:00,359.78,361.25,359.56,360.8,18017.0,357.8396,359.3017,357.6208,358.8541,18017.0
2023-12-28 09:35:00,360.98,360.98,359.59,359.76,8279.0,359.0331,359.0331,357.6506,357.8197,8279.0
2023-12-28 09:40:00,359.62,360.24,359.46,360.08,4864.0,357.6804,358.2971,357.5213,358.138,4864.0
2023-12-28 09:45:00,359.63,359.63,358.82,359.2,8711.0,357.6904,357.6904,356.8848,357.2627,8711.0
2023-12-28 09:50:00,359.2,359.29,358.85,358.94,6655.0,357.2627,357.3522,356.9146,357.0041,6655.0
2023-12-28 09:55:00,358.97,359.2,358.84,359.09,4562.0,357.034,357.2627,356.9047,357.1533,4562.0
2023-12-28 10:00:00,359.12,359.93,358.98,359.45,7954.0,357.1831,357.9888,357.0439,357.5114,7954.0
2023-12-28 10:05:00,359.17,359.24,358.4,359.13,3064.0,357.2329,357.3025,356.467,357.1931,3064.0
2023-12-28 10:10:00,359.08,359.1,358.65,358.73,3000.0,357.1434,357.1633,356.7157,356.7952,3000.0
2023-12-28 10:15:00,358.91,358.94,358.66,358.67,1200.0,356.9743,357.0041,356.7256,356.7356,1200.0
2023-12-28 10:20:00,358.69,359.4,358.64,359.11,4077.0,356.7555,357.4616,356.7057,357.1732,4077.0
2023-12-28 10:25:00,359.38,359.53,359.17,359.17,2332.0,357.4417,357.5909,357.2329,357.2329,2332.0
2023-12-28 10:30:00,359.2,360.08,359.2,359.95,4200.0,357.2627,358.138,357.2627,358.0087,4200.0
2023-12-28 10:35:00,359.93,360.17,359.93,360.14,1100.0,357.9888,358.2275,357.9888,358.1976,1100.0
2023-12-28 10:40:00,359.96,360.07,359.78,360.07,1820.0,358.0186,358.128,357.8396,358.128,1820.0
2023-12-28 10:45:00,359.92,360.47,359.92,360.45,2600.0,357.9788,358.5259,357.9788,358.506,2600.0
2023-12-28 10:50:00,360.53,360.74,360.3,360.45,13001.0,358.5855,358.7944,358.3568,358.506,13001.0
2023-12-28 10:55:00,360.64,360.7,360.35,360.36,7960.0,358.6949,358.7546,358.4065,358.4165,7960.0
2023-12-28 11:00:00,360.36,360.43,359.73,359.81,3104.0,358.4165,358.4861,357.7899,357.8694,3104.0
2023-12-28 11:05:00,359.68,359.88,359.34,359.36,1400.0,357.7401,357.939,357.402,357.4218,1400.0
2023-12-28 11:10:00,359.68,359.72,359.53,359.53,6534.0,357.7401,357.7799,357.5909,357.5909,6534.0
2023-12-28 11:15:00,359.43,359.58,359.39,359.58,900.0,357.4915,357.6407,357.4517,357.6407,900.0
2023-12-28 11:20:00,359.53,360.38,359.53,359.75,1200.0,357.5909,358.4363,357.5909,357.8097,1200.0
2023-12-28 11:25:00,359.82,360.02,359.68,360.02,1300.0,357.8794,358.0783,357.7401,358.0783,1300.0
2023-12-28 11:30:00,360.0,360.01,359.7,359.99,7917.0,358.0584,358.0683,357.76,358.0485,7917.0
2023-12-28 11:35:00,359.8,359.8,359.64,359.71,1700.0,357.8595,357.8595,357.7003,357.77,1700.0
2023-12-28 11:40:00,359.97,360.16,359.94,360.07,1000.0,358.0286,358.2175,357.9987,358.128,1000.0
2023-12-28 11:45:00,359.79,359.8,359.73,359.76,500.0,357.8495,357.8595,357.7899,357.8197,500.0
2023-12-28 11:50:00,359.73,359.8,359.71,359.74,1989.0,357.7899,357.8595,357.77,357.7998,1989.0
2023-12-28 11:55:00,359.75,359.95,359.75,359.88,1196.0,357.8097,358.0087,357.8097,357.939,1196.0
2023-12-28 12:00:00,359.69,359.77,359.61,359.61,1300.0,357.7501,357.8296,357.6705,357.6705,1300.0
2023-12-28 12:05:00,359.6,359.67,359.54,359.57,1901.0,357.6606,357.7302,357.6009,357.6307,1901.0
2023-12-28 12:10:00,359.5,359.67,359.31,359.37,700.0,357.5611,357.7302,357.3721,357.4318,700.0
2023-12-28 12:15:00,359.36,359.56,359.34,359.44,2300.0,357.4218,357.6208,357.402,357.5014,2300.0
2023-12-28 12:20:00,359.37,359.44,359.13,359.18,1580.0,357.4318,357.5014,357.1931,357.2428,1580.0
2023-12-28 12:25:00,359.15,359.18,359.0,359.02,1755.0,357.213,357.2428,357.0638,357.0837,1755.0
2023-12-28 12:30:00,359.1,359.28,359.1,359.22,700.0,357.1633,357.3423,357.1633,357.2826,700.0
2023-12-28 12:35:00,359.56,359.6,359.48,359.51,500.0,357.6208,357.6606,357.5412,357.571,500.0
2023-12-28 12:40:00,359.74,360.0,359.6,359.92,1212.0,357.7998,358.0584,357.6606,357.9788,1212.0
2023-12-28 12:45:00,359.93,359.93,359.69,359.74,500.0,357.9888,357.9888,357.7501,357.7998,500.0
2023-12-28 12:50:00,359.98,360.29,359.98,360.25,1083.0,358.0385,358.3468,358.0385,358.307,1083.0
2023-12-28 12:55:00,360.43,360.79,360.28,360.79,1448.0,358.4861,358.8441,358.3369,358.8441,1448.0
2023-12-28 13:00:00,360.77,360.9,360.34,360.82,5372.0,358.8242,358.9535,358.3966,358.874,5372.0
2023-12-28 13:05:00,360.76,360.9,360.45,360.9,2136.0,358.8143,358.9535,358.506,358.9535,2136.0
2023-12-28 13:10:00,361.0,361.3,361.0,361.2,5132.0,359.053,359.3514,359.053,359.2519,5132.0
2023-12-28 13:15:00,361.16,361.71,361.04,361.71,2425.0,359.2121,359.7592,359.0928,359.7592,2425.0
2023-12-28 13:20:00,361.79,361.88,361.56,361.56,4075.0,359.8387,359.9283,359.61,359.61,4075.0
2023-12-28 13:25:00,361.46,361.64,361.46,361.46,1597.0,359.5105,359.6896,359.5105,359.5105,1597.0
2023-12-28 13:30:00,361.48,361.5,361.25,361.25,1613.0,359.5304,359.5503,359.3017,359.3017,1613.0
2023-12-28 13:35:00,361.15,361.31,361.06,361.06,4976.0,359.2022,359.3613,359.1127,359.1127,4976.0
2023-12-28 13:40:00,361.08,361.08,360.7,360.87,1100.0,359.1326,359.1326,358.7546,358.9237,1100.0
2023-12-28 13:45:00,360.82,360.9,360.73,360.76,1702.0,358.874,358.9535,358.7845,358.8143,1702.0
2023-12-28 13:50:00,360.88,361.24,360.88,361.19,400.0,358.9336,359.2917,358.9336,359.242,400.0
2023-12-28 13:55:00,361.11,361.11,360.83,361.11,1024.0,359.1624,359.1624,358.8839,359.1624,1024.0
2023-12-28 14:00:00,361.13,361.15,361.0,361.08,3465.0,359.1823,359.2022,359.053,359.1326,3465.0
2023-12-28 14:05:00,361.09,361.2,361.0,361.0,1100.0,359.1425,359.2519,359.053,359.053,1100.0
2023-12-28 14:10:00,360.88,360.95,360.84,360.84,777.0,358.9336,359.0033,358.8939,358.8939,777.0
2023-12-28 14:15:00,360.97,361.05,360.97,361.05,200.0,359.0232,359.1027,359.0232,359.1027,200.0
2023-12-28 14:20:00,360.97,361.0,360.89,360.92,710.0,359.0232,359.053,358.9436,358.9734,710.0
2023-12-28 14:25:00,360.99,361.13,360.99,361.12,600.0,359.0431,359.1823,359.0431,359.1724,600.0
2023-12-28 14:30:00,361.09,361.15,360.84,360.84,689.0,359.1425,359.2022,358.8939,358.8939,689.0
2023-12-28 14:35:00,360.87,361.0,360.84,360.84,800.0,358.9237,359.053,358.8939,358.8939,800.0
2023-12-28 14:40:00,360.83,360.93,360.79,360.84,1000.0,358.8839,358.9834,358.8441,358.8939,1000.0
2023-12-28 14:45:00,360.83,360.84,360.56,360.61,1400.0,358.8839,358.8939,358.6154,358.6651,1400.0
2023-12-28 14:50:00,360.5,360.5,360.21,360.24,3100.0,358.5557,358.5557,358.2673,358.2971,3100.0
2023-12-28 14:55:00,360.3,360.3,360.1,360.13,2300.0,358.3568,358.3568,358.1579,358.1877,2300.0
2023-12-28 15:00:00,360.08,360.3,360.01,360.01,3438.0,358.138,358.3568,358.0683,358.0683,3438.0
2023-12-28 15:05:00,359.91,360.1,359.8,359.81,1600.0,357.9689,358.1579,357.8595,357.8694,1600.0
2023-12-28 15:10:00,359.63,359.65,359.14,359.36,3118.0,357.6904,357.7103,357.203,357.4218,3118.0
2023-12-28 15:15:00,359.37,359.78,359.04,359.76,2800.0,357.4318,357.8396,357.1036,357.8197,2800.0
2023-12-28 15:20:00,359.7,359.82,359.4,359.4,3465.0,357.76,357.8794,357.4616,357.4616,3465.0
2023-12-28 15:25:00,359.39,359.39,359.0,359.18,3962.0,357.4517,357.4517,357.0638,357.2428,3962.0
2023-12-28 15:30:00,359.27,359.27,358.57,358.59,3400.0,357.3323,357.3323,356.6361,356.656,3400.0
2023-12-28 15:35:00,358.61,358.67,358.41,358.5,4198.0,356.6759,356.7356,356.477,356.5665,4198.0
2023-12-28 15:40:00,358.62,358.87,358.48,358.84,3200.0,356.6858,356.9345,356.5466,356.9047,3200.0
2023-12-28 15:45:00,358.6,358.61,358.29,358.41,3100.0,356.6659,356.6759,356.3576,356.477,3100.0
2023-12-28 15:50:00,358.43,358.49,357.81,357.88,11823.0,356.4969,356.5565,355.8802,355.9498,11823.0
2023-12-28 15:55:00,357.81,358.54,357.81,358.36,14689.0,355.8802,356.6063,355.8802,356.4272,14689.0
2023-12-29 09:30:00,358.99,359.93,357.28,357.28,23503.0,357.0538,357.9888,355.3531,355.3531,23503.0
2023-12-29 09:35:00,357.28,357.37,355.96,356.42,11424.0,355.3531,355.4426,354.0402,354.4977,11424.0
2023-12-29 09:40:00,356.44,356.83,355.89,356.83,6458.0,354.5176,354.9055,353.9706,354.9055,6458.0
2023-12-29 09:45:00,357.15,357.15,356.15,356.76,3061.0,355.2238,355.2238,354.2292,354.8359,3061.0
2023-12-29 09:50:00,356.77,357.5,356.75,357.1,2287.0,354.8458,355.5719,354.8259,355.174,2287.0
2023-12-29 09:55:00,356.99,357.11,356.59,356.87,3138.0,355.0646,355.184,354.6668,354.9453,3138.0
2023-12-29 10:00:00,356.5,356.53,355.81,356.18,8213.0,354.5773,354.6071,353.891,354.259,8213.0
2023-12-29 10:05:00,356.15,358.2,356.09,357.98,14398.0,354.2292,356.2681,354.1695,356.0493,14398.0
2023-12-29 10:10:00,357.85,357.91,357.54,357.76,2400.0,355.92,355.9797,355.6117,355.8305,2400.0
2023-12-29 10:15:00,357.75,357.75,357.15,357.15,1300.0,355.8205,355.8205,355.2238,355.2238,1300.0
2023-12-29 10:20:00,357.13,357.25,356.54,356.54,3317.0,355.2039,355.3232,354.6171,354.6171,3317.0
2023-12-29 10:25:00,356.55,357.55,356.55,357.02,15721.0,354.627,355.6216,354.627,355.0945,15721.0
2023-12-29 10:30:00,356.92,356.92,356.02,356.16,1700.0,354.995,354.995,354.0999,354.2391,1700.0
2023-12-29 10:35:00,356.11,356.42,356.0,356.14,2803.0,354.1894,354.4977,354.08,354.2192,2803.0
2023-12-29 10:40:00,356.06,356.2,355.5,355.58,2534.0,354.1396,354.2789,353.5827,353.6622,2534.0
2023-12-29 10:45:00,355.69,355.88,354.85,354.85,3399.0,353.7716,353.9606,352.9362,352.9362,3399.0
2023-12-29 10:50:00,355.14,355.3,354.27,354.34,8116.0,353.2246,353.3837,352.3593,352.4289,8116.0
2023-12-29 10:55:00,354.37,354.82,354.36,354.56,2333.0,352.4588,352.9063,352.4488,352.6477,2333.0
2023-12-29 11:00:00,354.4,354.79,354.36,354.41,6350.0,352.4886,352.8765,352.4488,352.4985,6350.0
2023-12-29 11:05:00,354.5,354.5,352.92,353.27,7375.0,352.5881,352.5881,351.0166,351.3647,7375.0
2023-12-29 11:10:00,353.4,354.01,353.12,353.12,9741.0,351.494,352.1007,351.2155,351.2155,9741.0
2023-12-29 11:15:00,352.99,353.16,352.43,353.0,10235.0,351.0862,351.2553,350.5292,351.0961,10235.0
2023-12-29 11:20:00,353.04,353.16,352.27,352.34,4300.0,351.1359,351.2553,350.3701,350.4397,4300.0
2023-12-29 11:25:00,352.16,352.64,352.16,352.31,7800.0,350.2607,350.7381,350.2607,350.4099,7800.0
2023-12-29 11:30:00,352.37,352.9,352.36,352.9,4200.0,350.4695,350.9967,350.4596,350.9967,4200.0
2023-12-29 11:35:00,352.78,352.8,352.32,352.43,7800.0,350.8773,350.8972,350.4198,350.5292,7800.0
2023-12-29 11:40:00,352.4,352.61,352.3,352.31,12207.0,350.4994,350.7083,350.3999,350.4099,12207.0
2023-12-29 11:45:00,352.57,353.24,352.57,353.24,3749.0,350.6685,351.3349,350.6685,351.3349,3749.0
2023-12-29 11:50:00,353.27,353.8,353.08,353.79,2849.0,351.3647,351.8918,351.1757,351.8819,2849.0
2023-12-29 11:55:00,353.74,353.89,353.19,353.19,5919.0,351.8322,351.9813,351.2851,351.2851,5919.0
2023-12-29 12:00:00,353.27,353.62,353.26,353.34,4259.0,351.3647,351.7128,351.3547,351.4343,4259.0
2023-12-29 12:05:00,353.39,353.39,352.99,353.14,3300.0,351.484,351.484,351.0862,351.2354,3300.0
2023-12-29 12:10:00,353.18,353.18,352.57,352.57,3759.0,351.2752,351.2752,350.6685,350.6685,3759.0
2023-12-29 12:15:00,352.62,352.81,352.32,352.65,10506.0,350.7182,350.9072,350.4198,350.748,10506.0
2023-12-29 12:20:00,352.71,353.03,351.97,352.18,7261.0,350.8077,351.126,350.0717,350.2806,7261.0
2023-12-29 12:25:00,352.14,352.5,352.12,352.2,4550.0,350.2408,350.5988,350.2209,350.3005,4550.0
2023-12-29 12:30:00,352.07,353.2,352.03,353.15,2100.0,350.1712,351.2951,350.1314,351.2453,2100.0
2023-12-29 12:35:00,353.2,353.2,352.87,352.88,2300.0,351.2951,351.2951,350.9669,350.9768,2300.0
2023-12-29 12:40:00,352.89,353.3,352.82,353.11,4150.0,350.9867,351.3945,350.9171,351.2056,4150.0
2023-12-29 12:45:00,353.04,353.37,352.94,353.1,3900.0,351.1359,351.4642,351.0365,351.1956,3900.0
2023-12-29 12:50:00,353.18,353.66,353.18,353.47,2000.0,351.2752,351.7526,351.2752,351.5636,2000.0
2023-12-29 12:55:00,353.48,353.71,353.42,353.5,10001.0,351.5736,351.8023,351.5139,351.5935,10001.0
2023-12-29 13:00:00,353.45,354.14,353.42,354.14,2883.0,351.5437,352.23,351.5139,352.23,2883.0
2023-12-29 13:05:00,354.18,354.55,354.13,354.13,1794.0,352.2698,352.6378,352.2201,352.2201,1794.0
2023-12-29 13:10:00,354.29,354.42,354.2,354.37,1200.0,352.3792,352.5085,352.2897,352.4588,1200.0
2023-12-29 13:15:00,354.16,354.16,354.0,354.02,1622.0,352.2499,352.2499,352.0908,352.1106,1622.0
2023-12-29 13:20:00,354.02,354.14,353.67,353.78,1000.0,352.1106,352.23,351.7625,351.8719,1000.0
2023-12-29 13:25:00,353.79,353.8,353.46,353.48,1100.0,351.8819,351.8918,351.5537,351.5736,1100.0
2023-12-29 13:30:00,353.4,353.56,353.4,353.5,1501.0,351.494,351.6531,351.494,351.5935,1501.0
2023-12-29 13:35:00,353.53,353.84,353.5,353.81,5528.0,351.6233,351.9316,351.5935,351.9018,5528.0
2023-12-29 13:40:00,353.77,354.49,353.77,354.25,2000.0,351.862,352.5781,351.862,352.3394,2000.0
2023-12-29 13:45:00,354.24,354.24,353.81,353.9,16864.0,352.3295,352.3295,351.9018,351.9913,16864.0
2023-12-29 13:50:00,353.83,353.83,353.58,353.58,2600.0,351.9217,351.9217,351.673,351.673,2600.0
2023-12-29 13:55:00,353.58,353.88,353.55,353.62,2400.0,351.673,351.9714,351.6432,351.7128,2400.0
2023-12-29 14:00:00,353.82,354.21,353.77,354.0,2100.0,351.9117,352.2996,351.862,352.0908,2100.0
2023-12-29 14:05:00,354.15,354.26,354.0,354.08,1800.0,352.2399,352.3494,352.0908,352.1703,1800.0
2023-12-29 14:10:00,354.04,354.12,354.01,354.12,1500.0,352.1305,352.2101,352.1007,352.2101,1500.0
2023-12-29 14:15:00,354.11,354.23,354.07,354.17,1600.0,352.2002,352.3195,352.1604,352.2598,1600.0
2023-12-29 14:20:00,354.01,354.11,353.84,354.05,2857.0,352.1007,352.2002,351.9316,352.1405,2857.0
2023-12-29 14:25:00,354.02,354.02,353.3,353.3,1600.0,352.1106,352.1106,351.3945,351.3945,1600.0
2023-12-29 14:30:00,353.37,353.66,353.35,353.45,2100.0,351.4642,351.7526,351.4443,351.5437,2100.0
2023-12-29 14:35:00,353.39,353.97,353.27,353.94,1549.0,351.484,352.0609,351.3647,352.0311,1549.0
2023-12-29 14:40:00,353.88,354.27,353.88,353.98,2501.0,351.9714,352.3593,351.9714,352.0709,2501.0
2023-12-29 14:45:00,354.1,354.11,353.81,354.09,2742.0,352.1902,352.2002,351.9018,352.1803,2742.0
2023-12-29 14:50:00,354.12,354.12,353.54,353.55,4272.0,352.2101,352.2101,351.6332,351.6432,4272.0
2023-12-29 14:55:00,353.61,354.49,353.6,354.48,5472.0,351.7029,352.5781,351.6929,352.5682,5472.0
2023-12-29 15:00:00,354.51,354.67,354.28,354.39,3407.0,352.598,352.7571,352.3692,352.4787,3407.0
2023-12-29 15:05:00,354.51,354.54,353.85,354.48,2973.0,352.598,352.6278,351.9416,352.5682,2973.0
2023-12-29 15:10:00,354.71,354.77,354.01,354.77,1900.0,352.7969,352.8566,352.1007,352.8566,1900.0
2023-12-29 15:15:00,354.51,354.84,354.44,354.69,4739.0,352.598,352.9262,352.5284,352.777,4739.0
2023-12-29 15:20:00,354.71,354.8,354.49,354.76,3486.0,352.7969,352.8864,352.5781,352.8467,3486.0
2023-12-29 15:25:00,354.85,355.23,354.79,354.91,7195.0,352.9362,353.3141,352.8765,352.9958,7195.0
2023-12-29 15:30:00,354.84,354.85,354.5,354.5,4726.0,352.9262,352.9362,352.5881,352.5881,4726.0
2023-12-29 15:35:00,354.56,354.98,354.42,354.86,4224.0,352.6477,353.0655,352.5085,352.9461,4224.0
2023-12-29 15:40:00,355.0,355.3,354.72,354.76,5631.0,353.0854,353.3837,352.8069,352.8467,5631.0
2023-12-29 15:45:00,354.68,354.8,354.0,354.28,3845.0,352.7671,352.8864,352.0908,352.3692,3845.0
2023-12-29 15:50:00,354.06,354.56,352.93,353.24,15187.0,352.1504,352.6477,351.0265,351.3349,15187.0
2023-12-29 15:55:00,352.85,354.21,352.85,353.98,23226.0,350.947,352.2996,350.947,352.0709,23226.0
2024-01-02 09:30:00,351.36,353.06,350.36,350.64,10796.0,349.465,351.1558,348.4704,348.7489,10796.0
2024-01-02 09:35:00,350.5,351.3,348.08,349.23,9974.0,348.6096,349.4053,346.2027,347.3465,9974.0
2024-01-02 09:40:00,349.0,349.0,346.95,347.22,6291.0,347.1177,347.1177,345.0788,345.3473,6291.0
2024-01-02 09:45:00,347.04,347.04,345.78,346.37,4184.0,345.1683,345.1683,343.9151,344.5019,4184.0
2024-01-02 09:50:00,346.39,346.62,344.0,344.0,12290.0,344.5218,344.7506,342.1447,342.1447,12290.0
2024-01-02 09:55:00,344.01,344.4,342.57,344.4,15387.0,342.1546,342.5425,340.7224,342.5425,15387.0
2024-01-02 10:00:00,344.4,345.43,344.25,345.22,12278.0,342.5425,343.567,342.3933,343.3581,12278.0
2024-01-02 10:05:00,345.23,345.3,344.47,345.29,6507.0,343.3681,343.4377,342.6122,343.4277,6507.0
2024-01-02 10:10:00,345.13,345.48,344.35,344.35,9393.0,343.2686,343.6167,342.4928,342.4928,9393.0
2024-01-02 10:15:00,344.23,344.47,343.37,343.37,7226.0,342.3734,342.6122,341.5181,341.5181,7226.0
2024-01-02 10:20:00,343.35,343.84,343.35,343.45,8580.0,341.4982,341.9856,341.4982,341.5977,8580.0
2024-01-02 10:25:00,343.46,343.46,341.58,341.58,9591.0,341.6076,341.6076,339.7377,339.7377,9591.0
2024-01-02 10:30:00,341.5,341.53,341.09,341.43,7393.0,339.6582,339.688,339.2504,339.5886,7393.0
2024-01-02 10:35:00,341.28,342.0,341.28,341.38,9195.0,339.4394,340.1555,339.4394,339.5388,9195.0
2024-01-02 10:40:00,341.3,342.11,341.16,342.11,8485.0,339.4593,340.2649,339.32,340.2649,8485.0
2024-01-02 10:45:00,342.06,342.15,340.36,340.36,9641.0,340.2152,340.3047,338.5243,338.5243,9641.0
2024-01-02 10:50:00,340.33,340.66,340.02,340.46,13256.0,338.4945,338.8227,338.1862,338.6238,13256.0
2024-01-02 10:55:00,340.5,340.93,340.36,340.54,5159.0,338.6636,339.0912,338.5243,338.7034,5159.0
2024-01-02 11:00:00,340.78,341.99,340.72,341.99,6675.0,338.9421,340.1455,338.8824,340.1455,6675.0
2024-01-02 11:05:00,342.13,342.35,341.72,342.35,5386.0,340.2848,340.5036,339.877,340.5036,5386.0
2024-01-02 11:10:00,342.51,343.23,342.37,343.12,5500.0,340.6627,341.3788,340.5235,341.2694,5500.0
2024-01-02 11:15:00,342.92,343.95,342.92,343.95,7832.0,341.0705,342.095,341.0705,342.095,7832.0
2024-01-02 11:20:00,344.09,344.21,342.86,343.02,10594.0,342.2342,342.3536,341.0108,341.17,10594.0
2024-01-02 11:25:00,343.05,343.96,343.05,343.92,6142.0,341.1998,342.1049,341.1998,342.0651,6142.0
2024-01-02 11:30:00,344.42,344.63,344.28,344.58,5996.0,342.5624,342.7713,342.4232,342.7216,5996.0
2024-01-02 11:35:00,344.56,344.93,344.35,344.93,5331.0,342.7017,343.0697,342.4928,343.0697,5331.0
2024-01-02 11:40:00,345.0,345.25,344.77,345.0,10011.0,343.1393,343.3879,342.9105,343.1393,10011.0
2024-01-02 11:45:00,345.0,345.74,344.95,345.43,6397.0,343.1393,343.8753,343.0896,343.567,6397.0
2024-01-02 11:50:00,345.65,345.84,345.43,345.43,4644.0,343.7858,343.9748,343.567,343.567,4644.0
2024-01-02 11:55:00,345.39,345.81,345.24,345.5,1794.0,343.5272,343.9449,343.378,343.6366,1794.0
2024-01-02 12:00:00,345.87,346.68,345.87,346.63,3449.0,344.0046,344.8102,344.0046,344.7605,3449.0
2024-01-02 12:05:00,346.64,346.78,346.18,346.27,3943.0,344.7705,344.9097,344.3129,344.4024,3943.0
2024-01-02 12:10:00,346.12,346.18,345.34,345.34,4824.0,344.2533,344.3129,343.4775,343.4775,4824.0
2024-01-02 12:15:00,345.36,345.44,344.95,345.06,1400.0,343.4974,343.5769,343.0896,343.199,1400.0
2024-01-02 12:20:00,345.41,345.41,345.01,345.26,1645.0,343.5471,343.5471,343.1492,343.3979,1645.0
2024-01-02 12:25:00,345.38,345.48,345.29,345.3,1306.0,343.5172,343.6167,343.4277,343.4377,1306.0
2024-01-02 12:30:00,345.27,345.65,345.09,345.18,2100.0,343.4078,343.7858,343.2288,343.3183,2100.0
2024-01-02 12:35:00,345.19,345.28,344.82,345.24,1500.0,343.3283,343.4178,342.9603,343.378,1500.0
2024-01-02 12:40:00,345.41,345.75,345.36,345.65,1455.0,343.5471,343.8853,343.4974,343.7858,1455.0
2024-01-02 12:45:00,345.61,345.61,344.2,344.28,2100.0,343.746,343.746,342.3436,342.4232,2100.0
2024-01-02 12:50:00,344.24,344.35,344.09,344.09,1600.0,342.3834,342.4928,342.2342,342.2342,1600.0
2024-01-02 12:55:00,344.05,344.05,343.57,343.62,2007.0,342.1944,342.1944,341.717,341.7667,2007.0
2024-01-02 13:00:00,343.53,343.6,343.3,343.54,3489.0,341.6772,341.7468,341.4485,341.6872,3489.0
2024-01-02 13:05:00,343.51,343.61,343.17,343.58,1935.0,341.6573,341.7568,341.3192,341.727,1935.0
2024-01-02 13:10:00,343.6,344.34,343.56,344.34,6220.0,341.7468,342.4829,341.7071,342.4829,6220.0
2024-01-02 13:15:00,344.2,344.43,343.97,344.07,3735.0,342.3436,342.5724,342.1149,342.2143,3735.0
2024-01-02 13:20:00,344.1,344.27,344.02,344.19,3120.0,342.2442,342.4132,342.1646,342.3337,3120.0
2024-01-02 13:25:00,344.16,344.43,343.84,343.96,2600.0,342.3038,342.5724,341.9856,342.1049,2600.0
2024-01-02 13:30:00,344.24,344.38,343.86,344.01,2524.0,342.3834,342.5226,342.0054,342.1546,2524.0
2024-01-02 13:35:00,343.96,344.17,343.61,343.69,2700.0,342.1049,342.3138,341.7568,341.8364,2700.0
2024-01-02 13:40:00,343.73,344.1,343.63,343.98,2500.0,341.8761,342.2442,341.7767,342.1248,2500.0
2024-01-02 13:45:00,344.11,344.3,343.92,344.01,3064.0,342.2541,342.4431,342.0651,342.1546,3064.0
2024-01-02 13:50:00,343.88,343.95,343.63,343.92,3227.0,342.0253,342.095,341.7767,342.0651,3227.0
2024-01-02 13:55:00,344.06,344.06,343.1,343.13,3406.0,342.2044,342.2044,341.2495,341.2794,3406.0
2024-01-02 14:00:00,343.09,343.22,342.5,342.55,6634.0,341.2396,341.3689,340.6528,340.7025,6634.0
2024-01-02 14:05:00,342.52,342.88,342.41,342.88,1800.0,340.6727,341.0307,340.5633,341.0307,1800.0
2024-01-02 14:10:00,342.84,343.35,342.84,343.15,2113.0,340.9909,341.4982,340.9909,341.2993,2113.0
2024-01-02 14:15:00,343.09,343.15,343.01,343.01,2412.0,341.2396,341.2993,341.16,341.16,2412.0
2024-01-02 14:20:00,343.12,343.32,343.12,343.32,607.0,341.2694,341.4684,341.2694,341.4684,607.0
2024-01-02 14:25:00,343.35,343.82,343.35,343.82,1300.0,341.4982,341.9657,341.4982,341.9657,1300.0
2024-01-02 14:30:00,344.24,344.35,343.89,344.18,2740.0,342.3834,342.4928,342.0353,342.3237,2740.0
2024-01-02 14:35:00,344.23,344.27,344.03,344.08,1420.0,342.3734,342.4132,342.1745,342.2243,1420.0
2024-01-02 14:40:00,343.83,344.3,343.68,344.3,1515.0,341.9756,342.4431,341.8264,342.4431,1515.0
2024-01-02 14:45:00,344.33,344.33,343.5,343.5,5915.0,342.4729,342.4729,341.6474,341.6474,5915.0
2024-01-02 14:50:00,343.52,343.67,343.33,343.38,2400.0,341.6673,341.8165,341.4783,341.528,2400.0
2024-01-02 14:55:00,343.28,343.39,343.28,343.32,700.0,341.4286,341.538,341.4286,341.4684,700.0
2024-01-02 15:00:00,343.04,343.04,342.45,342.45,1700.0,341.1899,341.1899,340.603,340.603,1700.0
2024-01-02 15:05:00,342.67,343.15,342.63,343.11,2032.0,340.8219,341.2993,340.7821,341.2595,2032.0
2024-01-02 15:10:00,343.19,343.4,343.15,343.17,5688.0,341.3391,341.5479,341.2993,341.3192,5688.0
2024-01-02 15:15:00,343.68,343.85,343.49,343.62,3397.0,341.8264,341.9955,341.6374,341.7667,3397.0
2024-01-02 15:20:00,343.51,343.96,343.46,343.96,3010.0,341.6573,342.1049,341.6076,342.1049,3010.0
2024-01-02 15:25:00,344.16,344.57,344.05,344.57,3472.0,342.3038,342.7116,342.1944,342.7116,3472.0
2024-01-02 15:30:00,344.51,344.51,344.08,344.1,3566.0,342.6519,342.6519,342.2243,342.2442,3566.0
2024-01-02 15:35:00,343.99,344.04,343.51,343.6,3206.0,342.1347,342.1845,341.6573,341.7468,3206.0
2024-01-02 15:40:00,343.67,344.14,343.35,344.08,5075.0,341.8165,342.2839,341.4982,342.2243,5075.0
2024-01-02 15:45:00,344.11,344.74,344.05,344.5,10816.0,342.2541,342.8807,342.1944,342.642,10816.0
2024-01-02 15:50:00,344.58,346.18,344.58,345.92,19404.0,342.7216,344.3129,342.7216,344.0543,19404.0
2024-01-02 15:55:00,345.99,346.51,345.53,346.06,11907.0,344.124,344.6412,343.6664,344.1936,11907.0
2024-01-03 09:30:00,344.98,346.38,343.37,346.38,11759.0,343.1194,344.5119,341.5181,344.5119,11759.0
2024-01-03 09:35:00,346.51,347.01,344.37,344.92,7952.0,344.6412,345.1385,342.5127,343.0597,7952.0
2024-01-03 09:40:00,344.87,347.53,344.8,347.11,7380.0,343.01,345.6557,342.9404,345.2379,7380.0
2024-01-03 09:45:00,347.25,347.92,346.25,346.85,9387.0,345.3772,346.0435,344.3826,344.9793,9387.0
2024-01-03 09:50:00,347.01,347.01,345.97,346.33,6462.0,345.1385,345.1385,344.1041,344.4621,6462.0
2024-01-03 09:55:00,346.35,346.35,345.32,345.89,7642.0,344.482,344.482,343.4576,344.0245,7642.0
2024-01-03 10:00:00,345.51,346.39,344.7,345.69,9866.0,343.6465,344.5218,342.8409,343.8256,9866.0
2024-01-03 10:05:00,345.74,345.74,344.42,344.71,4945.0,343.8753,343.8753,342.5624,342.8509,4945.0
2024-01-03 10:10:00,344.59,344.66,343.97,344.03,5388.0,342.7315,342.8011,342.1149,342.1745,5388.0
2024-01-03 10:15:00,344.23,344.86,343.75,344.79,5523.0,342.3734,343.0001,341.896,342.9304,5523.0
2024-01-03 10:20:00,344.74,344.93,344.36,344.88,4396.0,342.8807,343.0697,342.5027,343.0199,4396.0
2024-01-03 10:25:00,344.85,345.17,344.17,345.12,2000.0,342.9901,343.3084,342.3138,343.2586,2000.0
2024-01-03 10:30:00,345.0,345.75,344.45,345.75,7163.0,343.1393,343.8853,342.5923,343.8853,7163.0
2024-01-03 10:35:00,345.76,346.26,344.71,344.75,5333.0,343.8952,344.3925,342.8509,342.8906,5333.0
2024-01-03 10:40:00,344.83,346.09,344.77,346.09,2362.0,342.9702,344.2234,342.9105,344.2234,2362.0
2024-01-03 10:45:00,345.87,346.0,345.54,345.57,6328.0,344.0046,344.1339,343.6764,343.7062,6328.0
2024-01-03 10:50:00,345.58,346.65,345.53,346.13,5618.0,343.7162,344.7804,343.6664,344.2632,5618.0
2024-01-03 10:55:00,346.17,346.52,345.84,346.52,4452.0,344.303,344.6511,343.9748,344.6511,4452.0
2024-01-03 11:00:00,346.51,346.81,346.16,346.16,5459.0,344.6412,344.9395,344.293,344.293,5459.0
2024-01-03 11:05:00,346.24,346.24,345.89,346.03,3536.0,344.3726,344.3726,344.0245,344.1637,3536.0
2024-01-03 11:10:00,346.07,346.34,345.99,346.01,2898.0,344.2035,344.4721,344.124,344.1438,2898.0
2024-01-03 11:15:00,345.85,346.07,345.53,346.06,4603.0,343.9847,344.2035,343.6664,344.1936,4603.0
2024-01-03 11:20:00,346.14,346.32,345.96,346.07,3279.0,344.2731,344.4522,344.0941,344.2035,3279.0
2024-01-03 11:25:00,346.13,346.13,345.51,345.73,4541.0,344.2632,344.2632,343.6465,343.8654,4541.0
2024-01-03 11:30:00,345.6,346.21,345.45,345.8,4001.0,343.7361,344.3428,343.5869,343.935,4001.0
2024-01-03 11:35:00,345.88,345.88,345.38,345.42,3054.0,344.0146,344.0146,343.5172,343.557,3054.0
2024-01-03 11:40:00,345.56,345.63,345.05,345.24,3060.0,343.6963,343.7659,343.189,343.378,3060.0
2024-01-03 11:45:00,345.43,345.44,345.1,345.16,2738.0,343.567,343.5769,343.2388,343.2984,2738.0
2024-01-03 11:50:00,345.28,345.28,344.64,344.78,3409.0,343.4178,343.4178,342.7812,342.9205,3409.0
2024-01-03 11:55:00,345.01,345.01,344.34,344.37,3400.0,343.1492,343.1492,342.4829,342.5127,3400.0
2024-01-03 12:00:00,344.18,344.46,344.02,344.2,2732.0,342.3237,342.6022,342.1646,342.3436,2732.0
2024-01-03 12:05:00,344.29,344.68,344.07,344.07,3892.0,342.4331,342.821,342.2143,342.2143,3892.0
2024-01-03 12:10:00,344.18,344.6,344.14,344.14,2722.0,342.3237,342.7415,342.2839,342.2839,2722.0
2024-01-03 12:15:00,344.17,344.3,344.0,344.0,1600.0,342.3138,342.4431,342.1447,342.1447,1600.0
2024-01-03 12:20:00,344.0,344.09,343.92,344.06,1700.0,342.1447,342.2342,342.0651,342.2044,1700.0
2024-01-03 12:25:00,344.09,345.25,344.09,345.2,2847.0,342.2342,343.3879,342.2342,343.3382,2847.0
2024-01-03 12:30:00,345.18,345.25,344.74,345.11,3100.0,343.3183,343.3879,342.8807,343.2487,3100.0
2024-01-03 12:35:00,345.07,345.09,344.69,344.82,1865.0,343.2089,343.2288,342.831,342.9603,1865.0
2024-01-03 12:40:00,344.81,344.96,344.35,344.35,1400.0,342.9503,343.0995,342.4928,342.4928,1400.0
2024-01-03 12:45:00,344.46,344.58,344.36,344.36,1200.0,342.6022,342.7216,342.5027,342.5027,1200.0
2024-01-03 12:50:00,344.23,344.44,344.23,344.3,1500.0,342.3734,342.5823,342.3734,342.4431,1500.0
2024-01-03 12:55:00,344.38,344.97,344.38,344.97,1338.0,342.5226,343.1095,342.5226,343.1095,1338.0
2024-01-03 13:00:00,345.04,345.25,344.71,344.97,2658.0,343.1791,343.3879,342.8509,343.1095,2658.0
2024-01-03 13:05:00,345.05,345.29,344.91,344.99,8712.0,343.189,343.4277,343.0498,343.1294,8712.0
2024-01-03 13:10:00,344.92,345.02,344.77,344.87,1100.0,343.0597,343.1592,342.9105,343.01,1100.0
2024-01-03 13:15:00,344.93,344.95,344.76,344.95,1716.0,343.0697,343.0896,342.9006,343.0896,1716.0
2024-01-03 13:20:00,344.9,344.93,344.78,344.91,3802.0,343.0398,343.0697,342.9205,343.0498,3802.0
2024-01-03 13:25:00,344.91,345.07,344.88,345.05,10242.0,343.0498,343.2089,343.0199,343.189,10242.0
2024-01-03 13:30:00,345.06,345.06,344.65,344.65,2528.0,343.199,343.199,342.7912,342.7912,2528.0
2024-01-03 13:35:00,344.61,344.99,344.37,344.99,11136.0,342.7514,343.1294,342.5127,343.1294,11136.0
2024-01-03 13:40:00,344.91,344.98,344.65,344.7,3870.0,343.0498,343.1194,342.7912,342.8409,3870.0
2024-01-03 13:45:00,344.71,344.94,344.63,344.83,7229.0,342.8509,343.0796,342.7713,342.9702,7229.0
2024-01-03 13:50:00,344.93,345.37,344.76,344.78,4031.0,343.0697,343.5073,342.9006,342.9205,4031.0
2024-01-03 13:55:00,344.86,345.42,344.86,345.42,2833.0,343.0001,343.557,343.0001,343.557,2833.0
2024-01-03 14:00:00,345.94,345.94,344.25,344.32,2605.0,344.0742,344.0742,342.3933,342.463,2605.0
2024-01-03 14:05:00,344.22,345.34,343.87,345.26,3833.0,342.3635,343.4775,342.0154,343.3979,3833.0
2024-01-03 14:10:00,345.22,345.81,344.98,345.16,2667.0,343.3581,343.9449,343.1194,343.2984,2667.0
2024-01-03 14:15:00,345.17,345.95,344.8,345.89,2928.0,343.3084,344.0842,342.9404,344.0245,2928.0
2024-01-03 14:20:00,345.92,345.92,345.48,345.77,2425.0,344.0543,344.0543,343.6167,343.9051,2425.0
2024-01-03 14:25:00,345.84,347.07,345.84,346.73,6847.0,343.9748,345.1981,343.9748,344.86,6847.0
2024-01-03 14:30:00,347.03,347.09,346.44,346.44,1599.0,345.1583,345.218,344.5715,344.5715,1599.0
2024-01-03 14:35:00,346.51,346.51,345.95,346.48,1728.0,344.6412,344.6412,344.0842,344.6113,1728.0
2024-01-03 14:40:00,346.42,346.7,346.12,346.44,5879.0,344.5516,344.8301,344.2533,344.5715,5879.0
2024-01-03 14:45:00,346.45,346.65,345.76,345.76,3686.0,344.5815,344.7804,343.8952,343.8952,3686.0
2024-01-03 14:50:00,345.77,345.87,345.69,345.74,1000.0,343.9051,344.0046,343.8256,343.8753,1000.0
2024-01-03 14:55:00,345.76,345.76,345.6,345.68,1600.0,343.8952,343.8952,343.7361,343.8156,1600.0
2024-01-03 15:00:00,345.89,345.89,345.32,345.43,2300.0,344.0245,344.0245,343.4576,343.567,2300.0
2024-01-03 15:05:00,345.25,345.53,345.13,345.3,2701.0,343.3879,343.6664,343.2686,343.4377,2701.0
2024-01-03 15:10:00,345.25,345.64,345.25,345.5,2349.0,343.3879,343.7758,343.3879,343.6366,2349.0
2024-01-03 15:15:00,345.42,345.49,345.06,345.21,2428.0,343.557,343.6267,343.199,343.3482,2428.0
2024-01-03 15:20:00,345.28,345.44,345.06,345.28,1200.0,343.4178,343.5769,343.199,343.4178,1200.0
2024-01-03 15:25:00,345.31,345.31,344.82,345.07,2100.0,343.4476,343.4476,342.9603,343.2089,2100.0
2024-01-03 15:30:00,345.21,345.86,345.17,345.86,2860.0,343.3482,343.9947,343.3084,343.9947,2860.0
2024-01-03 15:35:00,345.88,346.02,345.59,345.95,3935.0,344.0146,344.1538,343.7261,344.0842,3935.0
2024-01-03 15:40:00,345.91,346.15,344.89,344.89,6175.0,344.0444,344.2831,343.0299,343.0299,6175.0
2024-01-03 15:45:00,344.98,345.0,344.65,344.73,4515.0,343.1194,343.1393,342.7912,342.8708,4515.0
2024-01-03 15:50:00,344.71,344.75,343.75,343.75,12507.0,342.8509,342.8906,341.896,341.896,12507.0
2024-01-03 15:55:00,343.75,344.79,343.75,344.39,25812.0,341.896,342.9304,341.896,342.5326,25812.0
2024-01-04 09:30:00,345.19,345.56,343.42,344.71,7745.0,343.3283,343.6963,341.5678,342.8509,7745.0
2024-01-04 09:35:00,344.75,345.9,344.04,344.18,11663.0,342.8906,344.0344,342.1845,342.3237,11663.0
2024-01-04 09:40:00,344.04,344.49,344.04,344.06,3429.0,342.1845,342.632,342.1845,342.2044,3429.0
2024-01-04 09:45:00,343.95,344.64,343.95,344.64,4062.0,342.095,342.7812,342.095,342.7812,4062.0
2024-01-04 09:50:00,345.0,345.68,344.83,345.5,4639.0,343.1393,343.8156,342.9702,343.6366,4639.0
2024-01-04 09:55:00,345.36,345.38,344.71,345.24,4223.0,343.4974,343.5172,342.8509,343.378,4223.0
2024-01-04 10:00:00,345.14,345.59,344.79,345.55,6673.0,343.2785,343.7261,342.9304,343.6863,6673.0
2024-01-04 10:05:00,345.44,345.83,345.35,345.83,2502.0,343.5769,343.9648,343.4874,343.9648,2502.0
2024-01-04 10:10:00,345.59,345.72,345.27,345.72,2000.0,343.7261,343.8554,343.4078,343.8554,2000.0
2024-01-04 10:15:00,345.48,345.69,344.7,344.78,4691.0,343.6167,343.8256,342.8409,342.9205,4691.0
2024-01-04 10:20:00,344.74,345.12,344.7,344.97,7268.0,342.8807,343.2586,342.8409,343.1095,7268.0
2024-01-04 10:25:00,344.9,344.91,344.4,344.9,5892.0,343.0398,343.0498,342.5425,343.0398,5892.0
2024-01-04 10:30:00,344.89,344.99,344.49,344.52,1800.0,343.0299,343.1294,342.632,342.6619,1800.0
2024-01-04 10:35:00,344.44,344.8,344.44,344.73,9142.0,342.5823,342.9404,342.5823,342.8708,9142.0
2024-01-04 10:40:00,344.67,344.78,344.13,344.58,2261.0,342.8111,342.9205,342.274,342.7216,2261.0
2024-01-04 10:45:00,344.58,344.97,344.58,344.97,2706.0,342.7216,343.1095,342.7216,343.1095,2706.0
2024-01-04 10:50:00,345.0,345.58,344.95,345.37,2459.0,343.1393,343.7162,343.0896,343.5073,2459.0
2024-01-04 10:55:00,345.04,345.18,344.64,344.65,1190.0,343.1791,343.3183,342.7812,342.7912,1190.0
2024-01-04 11:00:00,344.78,345.13,344.78,345.08,6288.0,342.9205,343.2686,342.9205,343.2189,6288.0
2024-01-04 11:05:00,345.08,345.81,344.99,345.8,3908.0,343.2189,343.9449,343.1294,343.935,3908.0
2024-01-04 11:10:00,345.84,346.22,345.84,346.12,8709.0,343.9748,344.3527,343.9748,344.2533,8709.0
2024-01-04 11:15:00,346.18,346.92,346.18,346.67,1600.0,344.3129,345.0489,344.3129,344.8003,1600.0
2024-01-04 11:20:00,346.68,346.85,346.48,346.82,2647.0,344.8102,344.9793,344.6113,344.9495,2647.0
2024-01-04 11:25:00,346.79,346.84,346.54,346.55,1897.0,344.9196,344.9694,344.671,344.6809,1897.0
2024-01-04 11:30:00,346.5,346.73,346.03,346.67,2242.0,344.6312,344.86,344.1637,344.8003,2242.0
2024-01-04 11:35:00,346.83,347.11,346.83,347.1,2539.0,344.9594,345.2379,344.9594,345.228,2539.0
2024-01-04 11:40:00,346.65,346.67,346.64,346.67,300.0,344.7804,344.8003,344.7705,344.8003,300.0
2024-01-04 11:45:00,347.02,347.02,346.69,346.78,2297.0,345.1484,345.1484,344.8202,344.9097,2297.0
2024-01-04 11:50:00,346.3,346.5,345.93,346.49,3949.0,344.4323,344.6312,344.0643,344.6213,3949.0
2024-01-04 11:55:00,346.54,347.0,346.52,346.96,4002.0,344.671,345.1285,344.6511,345.0887,4002.0
2024-01-04 12:00:00,346.99,347.0,346.52,347.0,1100.0,345.1186,345.1285,344.6511,345.1285,1100.0
2024-01-04 12:05:00,347.02,347.06,346.84,346.95,1760.0,345.1484,345.1882,344.9694,345.0788,1760.0
2024-01-04 12:10:00,346.89,347.05,346.8,346.8,1707.0,345.0191,345.1782,344.9296,344.9296,1707.0
2024-01-04 12:15:00,346.72,346.72,346.5,346.7,1897.0,344.85,344.85,344.6312,344.8301,1897.0
2024-01-04 12:20:00,347.04,347.04,346.87,346.87,352.0,345.1683,345.1683,344.9992,344.9992,352.0
2024-01-04 12:25:00,346.9,347.23,346.9,347.08,600.0,345.029,345.3573,345.029,345.2081,600.0
2024-01-04 12:30:00,346.99,347.29,346.99,347.29,538.0,345.1186,345.4169,345.1186,345.4169,538.0
2024-01-04 12:35:00,347.06,347.36,346.79,347.3,1300.0,345.1882,345.4866,344.9196,345.4269,1300.0
2024-01-04 12:40:00,347.22,347.31,346.81,346.81,1122.0,345.3473,345.4368,344.9395,344.9395,1122.0
2024-01-04 12:45:00,346.76,346.82,346.57,346.76,1747.0,344.8898,344.9495,344.7008,344.8898,1747.0
2024-01-04 12:50:00,346.79,347.64,346.79,347.58,9557.0,344.9196,345.7651,344.9196,345.7054,9557.0
2024-01-04 12:55:00,347.55,347.55,347.19,347.53,1000.0,345.6755,345.6755,345.3175,345.6557,1000.0
2024-01-04 13:00:00,347.5,347.5,347.26,347.3,1887.0,345.6258,345.6258,345.3871,345.4269,1887.0
2024-01-04 13:05:00,347.03,347.27,347.03,347.25,1400.0,345.1583,345.3971,345.1583,345.3772,1400.0
2024-01-04 13:10:00,347.3,347.3,346.8,346.9,775.0,345.4269,345.4269,344.9296,345.029,775.0
2024-01-04 13:15:00,346.98,347.2,346.68,347.07,1500.0,345.1086,345.3274,344.8102,345.1981,1500.0
2024-01-04 13:20:00,346.98,347.31,346.98,347.23,900.0,345.1086,345.4368,345.1086,345.3573,900.0
2024-01-04 13:25:00,347.26,347.47,347.26,347.47,500.0,345.3871,345.596,345.3871,345.596,500.0
2024-01-04 13:30:00,347.69,347.72,347.57,347.72,716.0,345.8148,345.8446,345.6954,345.8446,716.0
2024-01-04 13:35:00,347.69,348.11,347.69,347.88,3141.0,345.8148,346.2325,345.8148,346.0038,3141.0
2024-01-04 13:40:00,347.97,348.02,347.97,347.98,300.0,346.0933,346.143,346.0933,346.1032,300.0
2024-01-04 13:45:00,347.99,348.12,347.86,348.12,800.0,346.1132,346.2425,345.9839,346.2425,800.0
2024-01-04 13:50:00,348.12,348.12,347.47,347.47,400.0,346.2425,346.2425,345.596,345.596,400.0
2024-01-04 13:55:00,347.5,347.84,347.5,347.68,800.0,345.6258,345.964,345.6258,345.8048,800.0
2024-01-04 14:00:00,347.69,347.76,347.43,347.46,700.0,345.8148,345.8844,345.5562,345.586,700.0
2024-01-04 14:05:00,347.45,347.51,347.28,347.3,1035.0,345.5761,345.6358,345.407,345.4269,1035.0
2024-01-04 14:10:00,347.25,347.25,346.83,347.16,3518.0,345.3772,345.3772,344.9594,345.2876,3518.0
2024-01-04 14:15:00,347.1,347.44,347.1,347.23,1300.0,345.228,345.5661,345.228,345.3573,1300.0
2024-01-04 14:20:00,347.22,347.26,347.12,347.2,1956.0,345.3473,345.3871,345.2479,345.3274,1956.0
2024-01-04 14:25:00,347.2,347.3,346.75,346.75,1200.0,345.3274,345.4269,344.8799,344.8799,1200.0
2024-01-04 14:30:00,346.93,346.93,346.69,346.85,817.0,345.0589,345.0589,344.8202,344.9793,817.0
2024-01-04 14:35:00,346.9,347.14,346.82,346.97,2440.0,345.029,345.2678,344.9495,345.0987,2440.0
2024-01-04 14:40:00,347.06,347.06,346.72,346.83,1952.0,345.1882,345.1882,344.85,344.9594,1952.0
2024-01-04 14:45:00,346.78,346.97,346.74,346.94,1525.0,344.9097,345.0987,344.8699,345.0688,1525.0
2024-01-04 14:50:00,347.0,347.29,346.96,347.08,1222.0,345.1285,345.4169,345.0887,345.2081,1222.0
2024-01-04 14:55:00,347.3,347.32,346.96,346.99,1200.0,345.4269,345.4468,345.0887,345.1186,1200.0
2024-01-04 15:00:00,347.1,347.19,347.0,347.05,1450.0,345.228,345.3175,345.1285,345.1782,1450.0
2024-01-04 15:05:00,347.14,347.4,347.06,347.37,1800.0,345.2678,345.5264,345.1882,345.4965,1800.0
2024-01-04 15:10:00,347.24,347.43,347.24,347.32,1300.0,345.3672,345.5562,345.3672,345.4468,1300.0
2024-01-04 15:15:00,346.83,346.84,346.16,346.63,4394.0,344.9594,344.9694,344.293,344.7605,4394.0
2024-01-04 15:20:00,346.69,346.93,346.6,346.93,1415.0,344.8202,345.0589,344.7307,345.0589,1415.0
2024-01-04 15:25:00,346.92,346.98,346.62,346.98,2376.0,345.0489,345.1086,344.7506,345.1086,2376.0
2024-01-04 15:30:00,346.94,347.29,346.87,347.29,3649.0,345.0688,345.4169,344.9992,345.4169,3649.0
2024-01-04 15:35:00,347.39,347.6,347.17,347.25,3052.0,345.5164,345.7253,345.2976,345.3772,3052.0
2024-01-04 15:40:00,347.24,347.31,347.05,347.05,2349.0,345.3672,345.4368,345.1782,345.1782,2349.0
2024-01-04 15:45:00,346.86,347.16,346.86,346.92,1808.0,344.9893,345.2876,344.9893,345.0489,1808.0
2024-01-04 15:50:00,347.0,347.0,346.38,346.42,10298.0,345.1285,345.1285,344.5119,344.5516,10298.0
2024-01-04 15:55:00,346.61,347.53,346.48,347.19,12458.0,344.7406,345.6557,344.6113,345.3175,12458.0
2024-01-05 09:30:00,346.99,348.55,346.43,347.67,12250.0,345.1186,346.6701,344.5616,345.7949,12250.0
2024-01-05 09:35:00,347.69,349.72,347.55,349.36,12829.0,345.8148,347.8338,345.6755,347.4758,12829.0
2024-01-05 09:40:00,349.23,350.5,348.97,350.47,14014.0,347.3465,348.6096,347.0879,348.5798,14014.0
2024-01-05 09:45:00,350.4,351.12,350.13,350.13,8598.0,348.5102,349.2263,348.2416,348.2416,8598.0
2024-01-05 09:50:00,350.0,350.15,349.46,349.94,3087.0,348.1123,348.2615,347.5752,348.0527,3087.0
2024-01-05 09:55:00,349.93,349.98,349.12,349.67,5937.0,348.0427,348.0924,347.2371,347.7841,5937.0
2024-01-05 10:00:00,349.99,350.89,349.89,350.55,3843.0,348.1024,348.9975,348.0029,348.6594,3843.0
2024-01-05 10:05:00,350.4,351.03,350.21,350.89,12694.0,348.5102,349.1368,348.3212,348.9975,12694.0
2024-01-05 10:10:00,350.81,350.81,350.51,350.55,2450.0,348.918,348.918,348.6196,348.6594,2450.0
2024-01-05 10:15:00,350.55,350.66,350.43,350.66,3757.0,348.6594,348.7688,348.54,348.7688,3757.0
2024-01-05 10:20:00,350.34,351.49,350.15,351.43,3276.0,348.4505,349.5943,348.2615,349.5346,3276.0
2024-01-05 10:25:00,351.57,351.93,351.47,351.79,7928.0,349.6739,350.0319,349.5744,349.8927,7928.0
2024-01-05 10:30:00,351.66,352.1,351.36,352.1,2314.0,349.7634,350.201,349.465,350.201,2314.0
2024-01-05 10:35:00,352.13,352.39,352.13,352.39,5300.0,350.2308,350.4894,350.2308,350.4894,5300.0
2024-01-05 10:40:00,352.0,352.41,351.99,352.3,3032.0,350.1015,350.5093,350.0916,350.3999,3032.0
2024-01-05 10:45:00,352.25,352.5,352.13,352.21,6012.0,350.3502,350.5988,350.2308,350.3104,6012.0
2024-01-05 10:50:00,352.31,352.48,352.29,352.39,1300.0,350.4099,350.579,350.39,350.4894,1300.0
2024-01-05 10:55:00,352.6,352.91,352.25,352.87,6501.0,350.6983,351.0066,350.3502,350.9669,6501.0
2024-01-05 11:00:00,352.97,353.43,352.8,352.93,3493.0,351.0663,351.5238,350.8972,351.0265,3493.0
2024-01-05 11:05:00,352.98,353.07,352.44,352.87,4314.0,351.0763,351.1658,350.5392,350.9669,4314.0
2024-01-05 11:10:00,352.74,353.16,352.7,352.87,5191.0,350.8376,351.2553,350.7978,350.9669,5191.0
2024-01-05 11:15:00,352.9,352.99,352.2,352.21,5852.0,350.9967,351.0862,350.3005,350.3104,5852.0
2024-01-05 11:20:00,352.08,352.29,352.08,352.29,1600.0,350.1811,350.39,350.1811,350.39,1600.0
2024-01-05 11:25:00,352.36,352.39,351.99,351.99,6073.0,350.4596,350.4894,350.0916,350.0916,6073.0
2024-01-05 11:30:00,352.1,352.23,351.75,352.01,7626.0,350.201,350.3303,349.8529,350.1115,7626.0
2024-01-05 11:35:00,351.95,352.04,351.94,351.94,3414.0,350.0518,350.1413,350.0419,350.0419,3414.0
2024-01-05 11:40:00,351.85,351.85,351.46,351.6,500.0,349.9524,349.9524,349.5645,349.7037,500.0
2024-01-05 11:45:00,351.58,351.88,351.51,351.53,4415.0,349.6838,349.9822,349.6142,349.6341,4415.0
2024-01-05 11:50:00,351.8,352.0,351.8,351.92,16771.0,349.9026,350.1015,349.9026,350.022,16771.0
2024-01-05 11:55:00,351.9,351.9,351.64,351.73,1600.0,350.0021,350.0021,349.7435,349.833,1600.0
2024-01-05 12:00:00,351.75,351.8,351.6,351.72,1184.0,349.8529,349.9026,349.7037,349.8231,1184.0
2024-01-05 12:05:00,351.78,351.83,350.91,350.91,6508.0,349.8827,349.9325,349.0174,349.0174,6508.0
2024-01-05 12:10:00,350.8,351.19,350.77,351.19,3371.0,348.908,349.2959,348.8782,349.2959,3371.0
2024-01-05 12:15:00,351.06,351.51,351.04,351.39,2200.0,349.1666,349.6142,349.1467,349.4948,2200.0
2024-01-05 12:20:00,351.11,351.33,351.0,351.0,1800.0,349.2163,349.4352,349.1069,349.1069,1800.0
2024-01-05 12:25:00,351.08,351.3,351.0,351.29,1300.0,349.1865,349.4053,349.1069,349.3954,1300.0
2024-01-05 12:30:00,350.87,351.31,350.87,351.0,1200.0,348.9776,349.4153,348.9776,349.1069,1200.0
2024-01-05 12:35:00,351.1,351.5,351.05,351.45,1992.0,349.2064,349.6042,349.1567,349.5545,1992.0
2024-01-05 12:40:00,351.56,351.7,351.51,351.68,1700.0,349.6639,349.8032,349.6142,349.7833,1700.0
2024-01-05 12:45:00,351.74,351.91,351.66,351.66,6156.0,349.8429,350.012,349.7634,349.7634,6156.0
2024-01-05 12:50:00,351.63,351.95,351.61,351.94,10564.0,349.7335,350.0518,349.7136,350.0419,10564.0
2024-01-05 12:55:00,352.14,352.14,351.8,351.8,450.0,350.2408,350.2408,349.9026,349.9026,450.0
2024-01-05 13:00:00,351.77,351.82,351.43,351.53,2500.0,349.8728,349.9225,349.5346,349.6341,2500.0
2024-01-05 13:05:00,351.59,351.92,351.59,351.7,2305.0,349.6938,350.022,349.6938,349.8032,2305.0
2024-01-05 13:10:00,351.8,351.8,351.32,351.32,1400.0,349.9026,349.9026,349.4252,349.4252,1400.0
2024-01-05 13:15:00,351.14,351.14,350.82,350.82,600.0,349.2462,349.2462,348.9279,348.9279,600.0
2024-01-05 13:20:00,350.84,351.1,350.84,350.98,6571.0,348.9478,349.2064,348.9478,349.087,6571.0
2024-01-05 13:25:00,350.97,351.1,350.92,351.03,1600.0,349.0771,349.2064,349.0274,349.1368,1600.0
2024-01-05 13:30:00,351.35,351.85,351.29,351.4,4263.0,349.455,349.9524,349.3954,349.5048,4263.0
2024-01-05 13:35:00,351.39,352.03,351.3,352.03,2778.0,349.4948,350.1314,349.4053,350.1314,2778.0
2024-01-05 13:40:00,352.0,352.06,351.66,351.87,1800.0,350.1015,350.1612,349.7634,349.9722,1800.0
2024-01-05 13:45:00,351.89,352.06,351.89,351.93,1000.0,349.9921,350.1612,349.9921,350.0319,1000.0
2024-01-05 13:50:00,351.8,352.18,351.8,352.16,2200.0,349.9026,350.2806,349.9026,350.2607,2200.0
2024-01-05 13:55:00,352.07,352.24,351.9,351.98,1500.0,350.1712,350.3402,350.0021,350.0817,1500.0
2024-01-05 14:00:00,352.13,352.15,351.77,351.99,4417.0,350.2308,350.2507,349.8728,350.0916,4417.0
2024-01-05 14:05:00,352.09,352.23,351.89,351.89,1400.0,350.1911,350.3303,349.9921,349.9921,1400.0
2024-01-05 14:10:00,351.99,352.0,351.58,351.67,1300.0,350.0916,350.1015,349.6838,349.7733,1300.0
2024-01-05 14:15:00,351.74,351.87,351.55,351.87,1641.0,349.8429,349.9722,349.654,349.9722,1641.0
2024-01-05 14:20:00,351.82,352.04,351.82,351.84,1600.0,349.9225,350.1413,349.9225,349.9424,1600.0
2024-01-05 14:25:00,352.13,352.13,351.91,351.96,900.0,350.2308,350.2308,350.012,350.0618,900.0
2024-01-05 14:30:00,351.92,352.03,351.78,351.86,1794.0,350.022,350.1314,349.8827,349.9623,1794.0
2024-01-05 14:35:00,352.19,352.19,351.41,351.68,4617.0,350.2905,350.2905,349.5147,349.7833,4617.0
2024-01-05 14:40:00,351.34,351.63,351.25,351.63,7228.0,349.4451,349.7335,349.3556,349.7335,7228.0
2024-01-05 14:45:00,351.52,351.82,351.48,351.5,1851.0,349.6241,349.9225,349.5843,349.6042,1851.0
2024-01-05 14:50:00,351.29,351.29,350.58,350.67,6878.0,349.3954,349.3954,348.6892,348.7787,6878.0
2024-01-05 14:55:00,350.76,350.99,350.62,350.84,6287.0,348.8682,349.097,348.729,348.9478,6287.0
2024-01-05 15:00:00,350.88,350.98,350.63,350.63,12339.0,348.9876,349.087,348.7389,348.7389,12339.0
2024-01-05 15:05:00,350.68,350.97,350.5,350.62,11902.0,348.7887,349.0771,348.6096,348.729,11902.0
2024-01-05 15:10:00,350.66,351.18,350.66,351.18,5113.0,348.7688,349.286,348.7688,349.286,5113.0
2024-01-05 15:15:00,351.21,351.44,350.99,351.19,7779.0,349.3158,349.5446,349.097,349.2959,7779.0
2024-01-05 15:20:00,350.99,350.99,350.34,350.9,7003.0,349.097,349.097,348.4505,349.0075,7003.0
2024-01-05 15:25:00,350.72,350.72,349.88,349.96,11520.0,348.8284,348.8284,347.993,348.0725,11520.0
2024-01-05 15:30:00,349.91,350.38,349.62,350.38,10613.0,348.0228,348.4903,347.7344,348.4903,10613.0
2024-01-05 15:35:00,350.2,350.46,349.94,349.94,17463.0,348.3113,348.5698,348.0527,348.0527,17463.0
2024-01-05 15:40:00,349.96,350.31,349.93,350.3,10014.0,348.0725,348.4207,348.0427,348.4107,10014.0
2024-01-05 15:45:00,350.54,350.9,350.11,350.44,19326.0,348.6494,349.0075,348.2217,348.55,19326.0
2024-01-05 15:50:00,350.44,351.99,350.39,351.43,18345.0,348.55,350.0916,348.5002,349.5346,18345.0
2024-01-05 15:55:00,351.46,352.48,351.46,351.92,39227.0,349.5645,350.579,349.5645,350.022,39227.0
2024-01-08 09:30:00,354.92,355.86,353.79,354.12,13702.0,353.0058,353.9407,351.8819,352.2101,13702.0
2024-01-08 09:35:00,354.2,355.98,353.82,355.43,5306.0,352.2897,354.0601,351.9117,353.513,5306.0
2024-01-08 09:40:00,354.79,355.37,354.5,355.05,9931.0,352.8765,353.4534,352.5881,353.1351,9931.0
2024-01-08 09:45:00,355.13,355.5,355.0,355.06,9120.0,353.2147,353.5827,353.0854,353.145,9120.0
2024-01-08 09:50:00,355.06,355.12,353.5,354.32,13346.0,353.145,353.2047,351.5935,352.409,13346.0
2024-01-08 09:55:00,354.63,354.63,353.09,354.11,9744.0,352.7174,352.7174,351.1857,352.2002,9744.0
2024-01-08 10:00:00,354.21,354.22,352.67,353.27,11450.0,352.2996,352.3096,350.7679,351.3647,11450.0
2024-01-08 10:05:00,353.37,353.82,353.1,353.19,11156.0,351.4642,351.9117,351.1956,351.2851,11156.0
2024-01-08 10:10:00,353.25,353.3,352.36,352.41,21102.0,351.3448,351.3945,350.4596,350.5093,21102.0
2024-01-08 10:15:00,352.39,353.0,352.12,352.94,10948.0,350.4894,351.0961,350.2209,351.0365,10948.0
2024-01-08 10:20:00,352.92,353.18,352.3,352.54,8701.0,351.0166,351.2752,350.3999,350.6386,8701.0
2024-01-08 10:25:00,352.66,353.62,352.5,353.62,3471.0,350.758,351.7128,350.5988,351.7128,3471.0
2024-01-08 10:30:00,353.51,353.51,353.0,353.3,7552.0,351.6034,351.6034,351.0961,351.3945,7552.0
2024-01-08 10:35:00,353.17,353.17,352.94,353.14,2410.0,351.2652,351.2652,351.0365,351.2354,2410.0
2024-01-08 10:40:00,353.3,353.74,353.0,353.44,10786.0,351.3945,351.8322,351.0961,351.5338,10786.0
2024-01-08 10:45:00,353.84,354.52,353.72,354.48,3004.0,351.9316,352.608,351.8123,352.5682,3004.0
2024-01-08 10:50:00,354.5,354.79,354.48,354.58,6754.0,352.5881,352.8765,352.5682,352.6676,6754.0
2024-01-08 10:55:00,354.36,354.49,354.12,354.12,1304.0,352.4488,352.5781,352.2101,352.2101,1304.0
2024-01-08 11:00:00,354.31,354.7,354.31,354.61,7263.0,352.3991,352.787,352.3991,352.6975,7263.0
2024-01-08 11:05:00,354.7,354.7,354.37,354.56,1400.0,352.787,352.787,352.4588,352.6477,1400.0
2024-01-08 11:10:00,354.28,354.32,354.01,354.11,1400.0,352.3692,352.409,352.1007,352.2002,1400.0
2024-01-08 11:15:00,354.02,354.14,353.96,353.99,1300.0,352.1106,352.23,352.051,352.0808,1300.0
2024-01-08 11:20:00,354.11,354.38,354.07,354.21,2800.0,352.2002,352.4687,352.1604,352.2996,2800.0
2024-01-08 11:25:00,354.3,354.32,353.91,353.98,2243.0,352.3891,352.409,352.0012,352.0709,2243.0
2024-01-08 11:30:00,354.07,354.47,354.07,354.47,2100.0,352.1604,352.5582,352.1604,352.5582,2100.0
2024-01-08 11:35:00,354.56,354.62,354.11,354.11,1908.0,352.6477,352.7074,352.2002,352.2002,1908.0
2024-01-08 11:40:00,353.98,354.01,353.73,353.83,2054.0,352.0709,352.1007,351.8222,351.9217,2054.0
2024-01-08 11:45:00,353.67,353.97,353.61,353.71,1300.0,351.7625,352.0609,351.7029,351.8023,1300.0
2024-01-08 11:50:00,353.92,353.97,353.83,353.95,1600.0,352.0112,352.0609,351.9217,352.041,1600.0
2024-01-08 11:55:00,353.9,353.95,353.75,353.95,1100.0,351.9913,352.041,351.8421,352.041,1100.0
2024-01-08 12:00:00,354.24,354.39,353.98,354.39,900.0,352.3295,352.4787,352.0709,352.4787,900.0
2024-01-08 12:05:00,354.5,354.75,354.4,354.68,1570.0,352.5881,352.8367,352.4886,352.7671,1570.0
2024-01-08 12:10:00,354.61,354.87,354.52,354.55,2540.0,352.6975,352.9561,352.608,352.6378,2540.0
2024-01-08 12:15:00,354.64,354.68,354.57,354.66,500.0,352.7273,352.7671,352.6577,352.7472,500.0
2024-01-08 12:20:00,354.58,354.58,354.46,354.46,200.0,352.6676,352.6676,352.5483,352.5483,200.0
2024-01-08 12:25:00,354.7,355.0,354.7,355.0,954.0,352.787,353.0854,352.787,353.0854,954.0
2024-01-08 12:30:00,354.91,355.23,354.87,355.23,1477.0,352.9958,353.3141,352.9561,353.3141,1477.0
2024-01-08 12:35:00,355.29,355.6,355.27,355.6,5425.0,353.3738,353.6821,353.3539,353.6821,5425.0
2024-01-08 12:40:00,355.77,355.81,355.62,355.68,600.0,353.8512,353.891,353.702,353.7617,600.0
2024-01-08 12:45:00,355.69,355.73,355.4,355.5,1555.0,353.7716,353.8114,353.4832,353.5827,1555.0
2024-01-08 12:50:00,355.46,356.05,355.46,355.99,3647.0,353.5429,354.1297,353.5429,354.07,3647.0
2024-01-08 12:55:00,355.94,356.5,355.92,356.48,3314.0,354.0203,354.5773,354.0004,354.5574,3314.0
2024-01-08 13:00:00,356.46,356.46,355.89,356.15,1800.0,354.5375,354.5375,353.9706,354.2292,1800.0
2024-01-08 13:05:00,356.0,356.1,355.89,355.94,1200.0,354.08,354.1794,353.9706,354.0203,1200.0
2024-01-08 13:10:00,355.98,356.09,355.8,356.04,2782.0,354.0601,354.1695,353.881,354.1198,2782.0
2024-01-08 13:15:00,356.06,356.45,356.06,356.28,500.0,354.1396,354.5275,354.1396,354.3585,500.0
2024-01-08 13:20:00,356.4,356.53,356.4,356.42,1750.0,354.4778,354.6071,354.4778,354.4977,1750.0
2024-01-08 13:25:00,356.35,356.35,355.85,355.87,723.0,354.4281,354.4281,353.9308,353.9507,723.0
2024-01-08 13:30:00,355.92,356.01,355.7,356.01,600.0,354.0004,354.0899,353.7816,354.0899,600.0
2024-01-08 13:35:00,355.96,355.96,355.91,355.91,300.0,354.0402,354.0402,353.9905,353.9905,300.0
2024-01-08 13:40:00,355.93,356.02,355.93,356.02,600.0,354.0103,354.0999,354.0103,354.0999,600.0
2024-01-08 13:45:00,356.0,356.21,356.0,356.21,1371.0,354.08,354.2888,354.08,354.2888,1371.0
2024-01-08 13:50:00,356.23,356.24,356.04,356.04,900.0,354.3087,354.3187,354.1198,354.1198,900.0
2024-01-08 13:55:00,356.08,356.24,355.94,356.24,1420.0,354.1595,354.3187,354.0203,354.3187,1420.0
2024-01-08 14:00:00,356.25,356.3,355.92,355.92,600.0,354.3286,354.3784,354.0004,354.0004,600.0
2024-01-08 14:05:00,355.91,355.91,355.73,355.83,800.0,353.9905,353.9905,353.8114,353.9109,800.0
2024-01-08 14:10:00,355.95,356.27,355.93,355.93,1200.0,354.0302,354.3485,354.0103,354.0103,1200.0
2024-01-08 14:15:00,356.22,356.22,355.83,355.86,1550.0,354.2988,354.2988,353.9109,353.9407,1550.0
2024-01-08 14:20:00,355.87,355.87,355.76,355.76,900.0,353.9507,353.9507,353.8413,353.8413,900.0
2024-01-08 14:25:00,355.96,356.05,355.93,355.93,503.0,354.0402,354.1297,354.0103,354.0103,503.0
2024-01-08 14:30:00,356.0,356.51,356.0,356.51,1575.0,354.08,354.5872,354.08,354.5872,1575.0
2024-01-08 14:35:00,356.51,356.66,356.34,356.66,1802.0,354.5872,354.7364,354.4181,354.7364,1802.0
2024-01-08 14:40:00,356.57,356.68,356.52,356.58,1100.0,354.6469,354.7563,354.5972,354.6568,1100.0
2024-01-08 14:45:00,356.56,357.08,356.56,357.05,3705.0,354.6369,355.1541,354.6369,355.1243,3705.0
2024-01-08 14:50:00,356.98,357.15,356.98,357.07,3839.0,355.0547,355.2238,355.0547,355.1442,3839.0
2024-01-08 14:55:00,357.15,357.65,357.14,357.35,1968.0,355.2238,355.7211,355.2138,355.4227,1968.0
2024-01-08 15:00:00,357.39,357.39,357.03,357.26,1600.0,355.4625,355.4625,355.1044,355.3332,1600.0
2024-01-08 15:05:00,357.46,357.55,357.38,357.45,1000.0,355.5321,355.6216,355.4525,355.5221,1000.0
2024-01-08 15:10:00,357.41,357.6,357.16,357.56,5368.0,355.4824,355.6713,355.2337,355.6316,5368.0
2024-01-08 15:15:00,357.46,357.9,357.26,357.6,4585.0,355.5321,355.9697,355.3332,355.6713,4585.0
2024-01-08 15:20:00,357.45,357.61,357.24,357.61,1000.0,355.5221,355.6813,355.3133,355.6813,1000.0
2024-01-08 15:25:00,357.56,357.75,357.46,357.54,2889.0,355.6316,355.8205,355.5321,355.6117,2889.0
2024-01-08 15:30:00,357.66,357.77,357.41,357.58,1453.0,355.731,355.8404,355.4824,355.6514,1453.0
2024-01-08 15:35:00,357.7,358.11,357.69,358.11,6290.0,355.7708,356.1786,355.7609,356.1786,6290.0
2024-01-08 15:40:00,358.19,358.47,358.19,358.32,8560.0,356.2582,356.5366,356.2582,356.3875,8560.0
2024-01-08 15:45:00,358.35,358.35,357.92,357.98,8638.0,356.4173,356.4173,355.9896,356.0493,8638.0
2024-01-08 15:50:00,358.01,358.8,357.99,358.63,9792.0,356.0791,356.8649,356.0592,356.6958,9792.0
2024-01-08 15:55:00,358.64,358.96,358.09,358.62,20853.0,356.7057,357.024,356.1587,356.6858,20853.0
2024-01-09 09:30:00,356.4,358.23,356.2,357.52,11895.0,354.4778,356.2979,354.2789,355.5918,11895.0
2024-01-09 09:35:00,357.32,357.44,356.5,357.05,14444.0,355.3929,355.5122,354.5773,355.1243,14444.0
2024-01-09 09:40:00,356.85,357.8,356.37,356.62,6883.0,354.9254,355.8703,354.448,354.6966,6883.0
2024-01-09 09:45:00,356.83,356.84,355.4,355.82,10582.0,354.9055,354.9154,353.4832,353.9009,10582.0
2024-01-09 09:50:00,355.83,356.01,355.5,355.51,2790.0,353.9109,354.0899,353.5827,353.5926,2790.0
2024-01-09 09:55:00,355.43,356.5,355.41,356.42,5859.0,353.513,354.5773,353.4932,354.4977,5859.0
2024-01-09 10:00:00,356.34,356.34,355.9,356.04,4212.0,354.4181,354.4181,353.9805,354.1198,4212.0
2024-01-09 10:05:00,355.88,356.46,355.88,356.46,6054.0,353.9606,354.5375,353.9606,354.5375,6054.0
2024-01-09 10:10:00,356.86,357.66,356.75,357.51,8098.0,354.9353,355.731,354.8259,355.5818,8098.0
2024-01-09 10:15:00,357.6,358.06,357.52,357.79,9353.0,355.6713,356.1289,355.5918,355.8603,9353.0
2024-01-09 10:20:00,357.83,358.4,357.83,358.27,1912.0,355.9001,356.467,355.9001,356.3377,1912.0
2024-01-09 10:25:00,358.25,358.46,358.06,358.33,3527.0,356.3178,356.5267,356.1289,356.3974,3527.0
2024-01-09 10:30:00,358.38,358.39,357.5,358.05,2886.0,356.4471,356.4571,355.5719,356.1189,2886.0
2024-01-09 10:35:00,358.0,359.69,358.0,359.68,5312.0,356.0692,357.7501,356.0692,357.7401,5312.0
2024-01-09 10:40:00,359.51,359.74,359.0,359.12,5556.0,357.571,357.7998,357.0638,357.1831,5556.0
2024-01-09 10:45:00,359.04,359.09,358.49,359.06,2450.0,357.1036,357.1533,356.5565,357.1235,2450.0
2024-01-09 10:50:00,358.93,359.0,358.89,358.89,700.0,356.9942,357.0638,356.9544,356.9544,700.0
2024-01-09 10:55:00,359.0,359.04,358.39,358.63,2669.0,357.0638,357.1036,356.4571,356.6958,2669.0
2024-01-09 11:00:00,358.68,358.98,358.53,358.79,3608.0,356.7455,357.0439,356.5963,356.8549,3608.0
2024-01-09 11:05:00,358.74,358.9,358.58,358.8,7472.0,356.8052,356.9643,356.6461,356.8649,7472.0
2024-01-09 11:10:00,358.77,359.0,358.74,359.0,2101.0,356.835,357.0638,356.8052,357.0638,2101.0
2024-01-09 11:15:00,358.94,359.29,358.9,359.23,4166.0,357.0041,357.3522,356.9643,357.2925,4166.0
2024-01-09 11:20:00,359.43,359.68,359.17,359.32,2000.0,357.4915,357.7401,357.2329,357.3821,2000.0
2024-01-09 11:25:00,358.97,358.97,358.6,358.6,900.0,357.034,357.034,356.6659,356.6659,900.0
2024-01-09 11:30:00,358.59,358.84,358.5,358.58,3701.0,356.656,356.9047,356.5665,356.6461,3701.0
2024-01-09 11:35:00,358.68,358.76,358.49,358.56,5149.0,356.7455,356.8251,356.5565,356.6262,5149.0
2024-01-09 11:40:00,358.56,358.74,358.49,358.6,2003.0,356.6262,356.8052,356.5565,356.6659,2003.0
2024-01-09 11:45:00,358.58,358.62,358.37,358.52,2718.0,356.6461,356.6858,356.4372,356.5864,2718.0
2024-01-09 11:50:00,358.61,359.09,358.57,359.09,2923.0,356.6759,357.1533,356.6361,357.1533,2923.0
2024-01-09 11:55:00,359.1,359.16,358.98,359.07,2068.0,357.1633,357.2229,357.0439,357.1334,2068.0
2024-01-09 12:00:00,359.1,360.0,359.1,359.93,6452.0,357.1633,358.0584,357.1633,357.9888,6452.0
2024-01-09 12:05:00,359.94,360.61,359.94,360.55,6112.0,357.9987,358.6651,357.9987,358.6054,6112.0
2024-01-09 12:10:00,360.24,360.24,359.69,359.69,2300.0,358.2971,358.2971,357.7501,357.7501,2300.0
2024-01-09 12:15:00,359.54,359.54,358.92,359.36,2200.0,357.6009,357.6009,356.9842,357.4218,2200.0
2024-01-09 12:20:00,359.52,359.71,359.13,359.13,1783.0,357.581,357.77,357.1931,357.1931,1783.0
2024-01-09 12:25:00,359.2,359.29,359.01,359.29,2100.0,357.2627,357.3522,357.0737,357.3522,2100.0
2024-01-09 12:30:00,359.47,359.5,358.9,359.14,2202.0,357.5313,357.5611,356.9643,357.203,2202.0
2024-01-09 12:35:00,359.21,359.21,359.0,359.01,595.0,357.2727,357.2727,357.0638,357.0737,595.0
2024-01-09 12:40:00,359.03,359.04,358.93,359.0,1100.0,357.0936,357.1036,356.9942,357.0638,1100.0
2024-01-09 12:45:00,358.85,358.85,358.58,358.58,850.0,356.9146,356.9146,356.6461,356.6461,850.0
2024-01-09 12:50:00,358.88,359.04,358.84,359.04,1100.0,356.9444,357.1036,356.9047,357.1036,1100.0
2024-01-09 12:55:00,358.98,359.04,358.87,359.04,1214.0,357.0439,357.1036,356.9345,357.1036,1214.0
2024-01-09 13:00:00,358.98,359.79,358.98,359.46,2602.0,357.0439,357.8495,357.0439,357.5213,2602.0
2024-01-09 13:05:00,359.29,359.29,358.74,358.8,2076.0,357.3522,357.3522,356.8052,356.8649,2076.0
2024-01-09 13:10:00,358.92,358.98,358.82,358.98,1000.0,356.9842,357.0439,356.8848,357.0439,1000.0
2024-01-09 13:15:00,358.95,359.0,358.81,358.89,1300.0,357.0141,357.0638,356.8748,356.9544,1300.0
2024-01-09 13:20:00,358.8,358.87,358.7,358.74,3322.0,356.8649,356.9345,356.7654,356.8052,3322.0
2024-01-09 13:25:00,358.78,358.91,358.56,358.72,2459.0,356.845,356.9743,356.6262,356.7853,2459.0
2024-01-09 13:30:00,358.7,358.7,357.98,358.18,3479.0,356.7654,356.7654,356.0493,356.2482,3479.0
2024-01-09 13:35:00,358.21,358.47,358.06,358.2,3351.0,356.2781,356.5366,356.1289,356.2681,3351.0
2024-01-09 13:40:00,358.35,358.35,358.15,358.16,700.0,356.4173,356.4173,356.2184,356.2283,700.0
2024-01-09 13:45:00,358.16,358.41,358.16,358.36,1300.0,356.2283,356.477,356.2283,356.4272,1300.0
2024-01-09 13:50:00,358.51,358.87,358.51,358.87,793.0,356.5764,356.9345,356.5764,356.9345,793.0
2024-01-09 13:55:00,358.93,358.93,358.63,358.7,1100.0,356.9942,356.9942,356.6958,356.7654,1100.0
2024-01-09 14:00:00,358.79,358.8,358.45,358.45,1100.0,356.8549,356.8649,356.5168,356.5168,1100.0
2024-01-09 14:05:00,358.4,358.54,358.38,358.54,983.0,356.467,356.6063,356.4471,356.6063,983.0
2024-01-09 14:10:00,358.43,358.53,358.25,358.32,1060.0,356.4969,356.5963,356.3178,356.3875,1060.0
2024-01-09 14:15:00,358.17,358.53,358.13,358.42,1800.0,356.2383,356.5963,356.1985,356.4869,1800.0
2024-01-09 14:20:00,358.37,358.61,358.33,358.45,1200.0,356.4372,356.6759,356.3974,356.5168,1200.0
2024-01-09 14:25:00,358.38,358.38,358.05,358.22,1400.0,356.4471,356.4471,356.1189,356.288,1400.0
2024-01-09 14:30:00,358.5,358.5,358.2,358.37,1400.0,356.5665,356.5665,356.2681,356.4372,1400.0
2024-01-09 14:35:00,358.32,358.42,358.2,358.35,788.0,356.3875,356.4869,356.2681,356.4173,788.0
2024-01-09 14:40:00,358.39,358.46,358.3,358.46,1271.0,356.4571,356.5267,356.3676,356.5267,1271.0
2024-01-09 14:45:00,358.47,358.63,358.42,358.63,1100.0,356.5366,356.6958,356.4869,356.6958,1100.0
2024-01-09 14:50:00,358.67,358.67,358.14,358.38,1908.0,356.7356,356.7356,356.2084,356.4471,1908.0
2024-01-09 14:55:00,358.32,358.82,358.32,358.82,2821.0,356.3875,356.8848,356.3875,356.8848,2821.0
2024-01-09 15:00:00,358.89,359.11,358.78,358.78,3772.0,356.9544,357.1732,356.845,356.845,3772.0
2024-01-09 15:05:00,358.79,358.79,358.15,358.41,1600.0,356.8549,356.8549,356.2184,356.477,1600.0
2024-01-09 15:10:00,358.45,358.59,358.19,358.32,1100.0,356.5168,356.656,356.2582,356.3875,1100.0
2024-01-09 15:15:00,358.39,358.4,358.16,358.25,1929.0,356.4571,356.467,356.2283,356.3178,1929.0
2024-01-09 15:20:00,358.35,358.48,358.25,358.25,1521.0,356.4173,356.5466,356.3178,356.3178,1521.0
2024-01-09 15:25:00,358.33,358.33,358.11,358.18,2398.0,356.3974,356.3974,356.1786,356.2482,2398.0
2024-01-09 15:30:00,358.2,358.26,357.59,358.02,4632.0,356.2681,356.3278,355.6614,356.0891,4632.0
2024-01-09 15:35:00,358.01,358.31,357.84,357.9,2900.0,356.0791,356.3775,355.91,355.9697,2900.0
2024-01-09 15:40:00,357.9,357.9,357.29,357.5,5297.0,355.9697,355.9697,355.363,355.5719,5297.0
2024-01-09 15:45:00,357.22,357.3,356.71,356.71,2200.0,355.2934,355.373,354.7861,354.7861,2200.0
2024-01-09 15:50:00,356.46,357.38,356.33,357.38,10257.0,354.5375,355.4525,354.4082,355.4525,10257.0
2024-01-09 15:55:00,357.43,357.58,357.02,357.33,9023.0,355.5023,355.6514,355.0945,355.4028,9023.0
2024-01-10 09:30:00,360.0,362.43,359.15,361.95,33516.0,358.0584,360.4753,357.213,359.9979,33516.0
2024-01-10 09:35:00,362.84,367.01,362.82,366.46,47781.0,360.8831,365.0306,360.8632,364.4836,47781.0
2024-01-10 09:40:00,366.49,367.52,365.36,366.92,34529.0,364.5134,365.5378,363.3895,364.9411,34529.0
2024-01-10 09:45:00,367.09,367.53,366.4,367.19,14018.0,365.1102,365.5478,364.4239,365.2096,14018.0
2024-01-10 09:50:00,367.05,367.24,365.8,366.09,12128.0,365.0704,365.2593,363.8271,364.1156,12128.0
2024-01-10 09:55:00,366.05,367.0,364.89,366.92,14272.0,364.0758,365.0206,362.922,364.9411,14272.0
2024-01-10 10:00:00,366.79,367.36,365.51,366.54,9511.0,364.8118,365.3787,363.5387,364.5631,9511.0
2024-01-10 10:05:00,366.53,368.08,366.3,367.54,12618.0,364.5532,366.0948,364.3244,365.5577,12618.0
2024-01-10 10:10:00,367.76,368.2,367.38,367.82,6711.0,365.7765,366.2142,365.3986,365.8362,6711.0
2024-01-10 10:15:00,367.5,368.05,366.84,366.84,7971.0,365.5179,366.065,364.8615,364.8615,7971.0
2024-01-10 10:20:00,366.88,367.08,366.55,366.55,7308.0,364.9013,365.1002,364.5731,364.5731,7308.0
2024-01-10 10:25:00,366.38,366.9,366.16,366.6,7197.0,364.404,364.9212,364.1852,364.6228,7197.0
2024-01-10 10:30:00,366.6,367.46,366.44,366.99,22976.0,364.6228,365.4782,364.4637,365.0107,22976.0
2024-01-10 10:35:00,367.2,367.5,366.69,366.73,13687.0,365.2196,365.5179,364.7123,364.7521,13687.0
2024-01-10 10:40:00,366.67,367.59,366.08,367.35,7518.0,364.6924,365.6075,364.1056,365.3688,7518.0
2024-01-10 10:45:00,367.32,367.37,366.84,367.0,2255.0,365.3389,365.3886,364.8615,365.0206,2255.0
2024-01-10 10:50:00,367.18,367.84,367.0,367.16,4786.0,365.1997,365.8561,365.0206,365.1798,4786.0
2024-01-10 10:55:00,367.25,367.61,366.88,367.6,5439.0,365.2693,365.6274,364.9013,365.6174,5439.0
2024-01-10 11:00:00,367.78,368.52,367.77,368.21,9901.0,365.7964,366.5324,365.7865,366.2241,9901.0
2024-01-10 11:05:00,368.28,368.5,368.0,368.48,9231.0,366.2937,366.5126,366.0152,366.4927,9231.0
2024-01-10 11:10:00,368.58,368.58,367.81,368.34,5452.0,366.5921,366.5921,365.8263,366.3534,5452.0
2024-01-10 11:15:00,368.26,368.52,368.1,368.29,4719.0,366.2738,366.5324,366.1147,366.3037,4719.0
2024-01-10 11:20:00,368.37,368.55,368.08,368.21,4000.0,366.3833,366.5623,366.0948,366.2241,4000.0
2024-01-10 11:25:00,368.32,369.0,368.28,368.4,5133.0,366.3335,367.0099,366.2937,366.4131,5133.0
2024-01-10 11:30:00,368.31,368.72,368.26,368.42,6484.0,366.3236,366.7314,366.2738,366.433,6484.0
2024-01-10 11:35:00,368.44,369.07,368.41,369.04,4527.0,366.4529,367.0795,366.423,367.0496,4527.0
2024-01-10 11:40:00,369.52,370.83,369.49,370.63,9952.0,367.5271,368.83,367.4972,368.6311,9952.0
2024-01-10 11:45:00,370.78,371.1,370.3,370.33,9637.0,368.7803,369.0985,368.3028,368.3327,9637.0
2024-01-10 11:50:00,370.32,370.4,369.91,370.13,15627.0,368.3227,368.4023,367.9149,368.1338,15627.0
2024-01-10 11:55:00,370.13,370.8,369.93,370.49,8923.0,368.1338,368.8001,367.9348,368.4918,8923.0
2024-01-10 12:00:00,370.69,370.69,370.0,370.49,4211.0,368.6907,368.6907,368.0045,368.4918,4211.0
2024-01-10 12:05:00,370.57,371.0,370.42,370.6,3676.0,368.5714,368.9991,368.4222,368.6012,3676.0
2024-01-10 12:10:00,370.89,371.3,370.59,371.3,5587.0,368.8897,369.2975,368.5913,369.2975,5587.0
2024-01-10 12:15:00,371.25,371.25,370.51,370.94,10802.0,369.2477,369.2477,368.5117,368.9394,10802.0
2024-01-10 12:20:00,370.97,371.18,370.46,370.71,8928.0,368.9692,369.1781,368.462,368.7106,8928.0
2024-01-10 12:25:00,370.85,371.02,370.55,371.02,7095.0,368.8499,369.019,368.5515,369.019,7095.0
2024-01-10 12:30:00,371.03,371.37,371.03,371.12,6739.0,369.0289,369.3671,369.0289,369.1184,6739.0
2024-01-10 12:35:00,371.15,371.17,370.91,370.98,6354.0,369.1483,369.1682,368.9096,368.9792,6354.0
2024-01-10 12:40:00,370.98,371.52,370.98,371.26,11620.0,368.9792,369.5163,368.9792,369.2577,11620.0
2024-01-10 12:45:00,371.39,372.18,371.29,371.79,12612.0,369.387,370.1727,369.2875,369.7848,12612.0
2024-01-10 12:50:00,372.04,372.14,371.48,371.61,5740.0,370.0335,370.1329,369.4765,369.6058,5740.0
2024-01-10 12:55:00,371.61,372.08,371.61,371.78,2844.0,369.6058,370.0732,369.6058,369.7749,2844.0
2024-01-10 13:00:00,371.77,371.8,371.0,371.7,8401.0,369.7649,369.7948,368.9991,369.6953,8401.0
2024-01-10 13:05:00,371.7,371.8,370.66,370.68,7772.0,369.6953,369.7948,368.6609,368.6808,7772.0
2024-01-10 13:10:00,370.96,371.18,370.78,371.03,4584.0,368.9593,369.1781,368.7803,369.0289,4584.0
2024-01-10 13:15:00,371.16,371.82,370.95,371.72,5330.0,369.1582,369.8146,368.9493,369.7152,5330.0
2024-01-10 13:20:00,371.7,371.9,371.62,371.86,10170.0,369.6953,369.8942,369.6157,369.8544,10170.0
2024-01-10 13:25:00,371.94,372.02,371.33,371.35,3308.0,369.934,370.0136,369.3273,369.3472,3308.0
2024-01-10 13:30:00,371.33,371.42,371.14,371.42,1900.0,369.3273,369.4168,369.1383,369.4168,1900.0
2024-01-10 13:35:00,371.6,371.6,371.32,371.44,2065.0,369.5958,369.5958,369.3173,369.4367,2065.0
2024-01-10 13:40:00,371.49,371.5,371.03,371.1,700.0,369.4864,369.4964,369.0289,369.0985,700.0
2024-01-10 13:45:00,371.08,371.11,370.26,370.34,6531.0,369.0786,369.1085,368.2631,368.3426,6531.0
2024-01-10 13:50:00,370.29,370.43,370.11,370.42,5162.0,368.2929,368.4321,368.1139,368.4222,5162.0
2024-01-10 13:55:00,370.38,370.38,370.17,370.38,1600.0,368.3824,368.3824,368.1735,368.3824,1600.0
2024-01-10 14:00:00,370.34,371.12,370.31,371.12,1538.0,368.3426,369.1184,368.3128,369.1184,1538.0
2024-01-10 14:05:00,371.22,371.31,371.1,371.1,1258.0,369.2179,369.3074,369.0985,369.0985,1258.0
2024-01-10 14:10:00,371.51,372.28,371.51,372.0,6127.0,369.5063,370.2722,369.5063,369.9937,6127.0
2024-01-10 14:15:00,372.02,372.35,372.02,372.3,4175.0,370.0136,370.3418,370.0136,370.2921,4175.0
2024-01-10 14:20:00,372.26,372.36,372.14,372.14,2759.0,370.2523,370.3517,370.1329,370.1329,2759.0
2024-01-10 14:25:00,372.14,372.35,372.04,372.25,2300.0,370.1329,370.3418,370.0335,370.2423,2300.0
2024-01-10 14:30:00,372.27,372.38,372.1,372.35,4185.0,370.2622,370.3716,370.0931,370.3418,4185.0
2024-01-10 14:35:00,372.42,372.85,372.2,372.77,4246.0,370.4114,370.8391,370.1926,370.7595,4246.0
2024-01-10 14:40:00,372.74,372.83,372.51,372.82,4089.0,370.7297,370.8192,370.5009,370.8093,4089.0
2024-01-10 14:45:00,372.63,372.79,372.48,372.72,2692.0,370.6203,370.7794,370.4711,370.7098,2692.0
2024-01-10 14:50:00,372.71,372.84,372.42,372.6,5225.0,370.6998,370.8291,370.4114,370.5904,5225.0
2024-01-10 14:55:00,372.7,372.83,372.2,372.25,4192.0,370.6899,370.8192,370.1926,370.2423,4192.0
2024-01-10 15:00:00,372.17,372.17,371.43,371.68,3100.0,370.1628,370.1628,369.4268,369.6754,3100.0
2024-01-10 15:05:00,371.54,371.56,371.11,371.44,2400.0,369.5362,369.556,369.1085,369.4367,2400.0
2024-01-10 15:10:00,371.39,371.44,370.8,370.95,2800.0,369.387,369.4367,368.8001,368.9493,2800.0
2024-01-10 15:15:00,370.68,371.02,370.18,370.31,6674.0,368.6808,369.019,368.1835,368.3128,6674.0
2024-01-10 15:20:00,370.45,370.71,369.87,369.88,7310.0,368.452,368.7106,367.8752,367.8851,7310.0
2024-01-10 15:25:00,369.88,370.58,369.87,370.44,5082.0,367.8851,368.5813,367.8752,368.4421,5082.0
2024-01-10 15:30:00,370.44,370.5,370.22,370.48,3000.0,368.4421,368.5018,368.2233,368.4819,3000.0
2024-01-10 15:35:00,370.43,371.41,370.33,371.03,7144.0,368.4321,369.4069,368.3327,369.0289,7144.0
2024-01-10 15:40:00,371.13,371.13,370.35,370.47,8009.0,369.1284,369.1284,368.3526,368.4719,8009.0
2024-01-10 15:45:00,370.5,370.62,369.72,369.84,12152.0,368.5018,368.6211,367.726,367.8453,12152.0
2024-01-10 15:50:00,369.73,370.34,369.43,370.27,12258.0,367.7359,368.3426,367.4375,368.273,12258.0
2024-01-10 15:55:00,370.38,370.64,370.06,370.64,9909.0,368.3824,368.641,368.0641,368.641,9909.0
2024-01-11 09:30:00,372.14,372.62,368.87,369.35,27014.0,370.1329,370.6103,366.8806,367.358,27014.0
2024-01-11 09:35:00,369.43,370.97,367.62,368.0,29725.0,367.4375,368.9692,365.6373,366.0152,29725.0
2024-01-11 09:40:00,368.14,369.69,367.72,369.54,14694.0,366.1545,367.6961,365.7368,367.5469,14694.0
2024-01-11 09:45:00,369.49,369.79,367.84,369.33,14439.0,367.4972,367.7956,365.8561,367.3381,14439.0
2024-01-11 09:50:00,369.48,370.03,368.41,369.08,9758.0,367.4873,368.0343,366.423,367.0894,9758.0
2024-01-11 09:55:00,369.65,371.12,369.52,371.12,9136.0,367.6564,369.1184,367.5271,369.1184,9136.0
2024-01-11 10:00:00,370.87,370.88,368.11,368.11,11196.0,368.8698,368.8797,366.1247,366.1247,11196.0
2024-01-11 10:05:00,368.07,368.13,366.37,366.71,10261.0,366.0849,366.1445,364.394,364.7322,10261.0
2024-01-11 10:10:00,366.72,368.23,366.54,367.21,5421.0,364.7422,366.244,364.5631,365.2295,5421.0
2024-01-11 10:15:00,367.0,368.54,366.91,368.48,3696.0,365.0206,366.5523,364.9311,366.4927,3696.0
2024-01-11 10:20:00,368.57,368.57,367.81,367.95,9610.0,366.5822,366.5822,365.8263,365.9655,9610.0
2024-01-11 10:25:00,368.3,368.65,368.18,368.65,3773.0,366.3136,366.6617,366.1943,366.6617,3773.0
2024-01-11 10:30:00,368.65,369.55,368.14,368.23,11108.0,366.6617,367.5569,366.1545,366.244,11108.0
2024-01-11 10:35:00,368.3,368.92,368.27,368.48,2574.0,366.3136,366.9303,366.2838,366.4927,2574.0
2024-01-11 10:40:00,368.32,368.48,367.8,368.08,7851.0,366.3335,366.4927,365.8163,366.0948,7851.0
2024-01-11 10:45:00,367.94,368.01,367.35,367.35,5137.0,365.9556,366.0252,365.3688,365.3688,5137.0
2024-01-11 10:50:00,366.92,367.19,366.51,366.51,4012.0,364.9411,365.2096,364.5333,364.5333,4012.0
2024-01-11 10:55:00,366.5,366.9,365.35,365.41,11218.0,364.5233,364.9212,363.3795,363.4392,11218.0
2024-01-11 11:00:00,365.51,365.57,364.95,365.45,11117.0,363.5387,363.5984,362.9817,363.479,11117.0
2024-01-11 11:05:00,365.48,365.98,365.28,365.28,6245.0,363.5088,364.0061,363.3099,363.3099,6245.0
2024-01-11 11:10:00,365.22,365.46,364.14,364.14,8922.0,363.2502,363.4889,362.1761,362.1761,8922.0
2024-01-11 11:15:00,364.22,364.26,363.57,364.03,15951.0,362.2556,362.2954,361.6091,362.0667,15951.0
2024-01-11 11:20:00,364.18,364.62,363.31,363.96,11531.0,362.2159,362.6535,361.3505,361.997,11531.0
2024-01-11 11:25:00,363.82,363.89,363.09,363.1,5126.0,361.8578,361.9274,361.1317,361.1417,5126.0
2024-01-11 11:30:00,363.14,364.0,362.96,363.83,5232.0,361.1815,362.0368,361.0024,361.8677,5232.0
2024-01-11 11:35:00,363.72,364.1,363.52,363.57,9830.0,361.7583,362.1363,361.5594,361.6091,9830.0
2024-01-11 11:40:00,363.76,364.23,363.54,363.86,3400.0,361.7981,362.2656,361.5793,361.8976,3400.0
2024-01-11 11:45:00,363.76,365.14,363.52,365.14,5062.0,361.7981,363.1707,361.5594,363.1707,5062.0
2024-01-11 11:50:00,365.01,365.01,363.77,364.03,3159.0,363.0414,363.0414,361.8081,362.0667,3159.0
2024-01-11 11:55:00,363.99,364.34,363.96,364.19,4099.0,362.0269,362.375,361.997,362.2258,4099.0
2024-01-11 12:00:00,364.22,364.88,364.0,364.81,13389.0,362.2556,362.9121,362.0368,362.8425,13389.0
2024-01-11 12:05:00,365.0,365.0,364.23,364.84,2986.0,363.0314,363.0314,362.2656,362.8723,2986.0
2024-01-11 12:10:00,364.6,365.41,364.6,365.32,3000.0,362.6336,363.4392,362.6336,363.3497,3000.0
2024-01-11 12:15:00,365.32,365.56,364.55,364.55,4028.0,363.3497,363.5884,362.5839,362.5839,4028.0
2024-01-11 12:20:00,365.0,365.58,364.97,365.4,2933.0,363.0314,363.6083,363.0016,363.4293,2933.0
2024-01-11 12:25:00,365.56,365.56,365.04,365.04,6343.0,363.5884,363.5884,363.0712,363.0712,6343.0
2024-01-11 12:30:00,365.06,365.24,365.0,365.14,5795.0,363.0911,363.2701,363.0314,363.1707,5795.0
2024-01-11 12:35:00,365.14,365.5,365.1,365.49,5527.0,363.1707,363.5287,363.1309,363.5188,5527.0
2024-01-11 12:40:00,365.56,366.42,365.56,366.32,14410.0,363.5884,364.4438,363.5884,364.3443,14410.0
2024-01-11 12:45:00,366.5,366.54,366.03,366.1,3036.0,364.5233,364.5631,364.0559,364.1255,3036.0
2024-01-11 12:50:00,366.15,366.6,366.03,366.4,4646.0,364.1752,364.6228,364.0559,364.4239,4646.0
2024-01-11 12:55:00,366.37,366.62,365.97,366.27,3928.0,364.394,364.6427,363.9962,364.2946,3928.0
2024-01-11 13:00:00,366.26,367.57,366.2,367.52,21241.0,364.2846,365.5876,364.225,365.5378,21241.0
2024-01-11 13:05:00,367.6,367.6,366.65,366.78,2920.0,365.6174,365.6174,364.6725,364.8018,2920.0
2024-01-11 13:10:00,366.71,367.56,366.71,367.52,2208.0,364.7322,365.5776,364.7322,365.5378,2208.0
2024-01-11 13:15:00,367.71,368.0,367.58,367.64,10639.0,365.7268,366.0152,365.5975,365.6572,10639.0
2024-01-11 13:20:00,367.64,368.25,367.63,368.22,1723.0,365.6572,366.2639,365.6472,366.2341,1723.0
2024-01-11 13:25:00,368.14,368.26,367.83,367.97,1300.0,366.1545,366.2738,365.8462,365.9854,1300.0
2024-01-11 13:30:00,368.0,368.11,367.84,367.88,7197.0,366.0152,366.1247,365.8561,365.8959,7197.0
2024-01-11 13:35:00,368.0,368.22,367.84,368.2,3980.0,366.0152,366.2341,365.8561,366.2142,3980.0
2024-01-11 13:40:00,368.06,368.28,367.96,368.03,7130.0,366.0749,366.2937,365.9755,366.0451,7130.0
2024-01-11 13:45:00,368.03,368.31,368.03,368.06,1808.0,366.0451,366.3236,366.0451,366.0749,1808.0
2024-01-11 13:50:00,368.0,368.24,367.75,368.06,1000.0,366.0152,366.254,365.7666,366.0749,1000.0
2024-01-11 13:55:00,368.02,369.07,368.02,369.04,7675.0,366.0351,367.0795,366.0351,367.0496,7675.0
2024-01-11 14:00:00,369.22,369.48,368.56,368.64,12665.0,367.2287,367.4873,366.5722,366.6518,12665.0
2024-01-11 14:05:00,368.62,368.65,368.28,368.28,6634.0,366.6319,366.6617,366.2937,366.2937,6634.0
2024-01-11 14:10:00,368.41,369.46,368.39,369.46,3328.0,366.423,367.4674,366.4031,367.4674,3328.0
2024-01-11 14:15:00,369.36,369.46,369.06,369.26,1901.0,367.3679,367.4674,367.0695,367.2685,1901.0
2024-01-11 14:20:00,369.15,369.38,369.08,369.15,2100.0,367.159,367.3878,367.0894,367.159,2100.0
2024-01-11 14:25:00,369.44,369.94,369.44,369.94,2100.0,367.4475,367.9448,367.4475,367.9448,2100.0
2024-01-11 14:30:00,370.0,370.32,369.93,369.96,2382.0,368.0045,368.3227,367.9348,367.9647,2382.0
2024-01-11 14:35:00,370.12,370.28,369.85,370.26,3372.0,368.1238,368.283,367.8553,368.2631,3372.0
2024-01-11 14:40:00,370.28,370.63,370.28,370.36,3321.0,368.283,368.6311,368.283,368.3625,3321.0
2024-01-11 14:45:00,370.27,371.0,370.26,371.0,8221.0,368.273,368.9991,368.2631,368.9991,8221.0
2024-01-11 14:50:00,371.2,371.27,370.83,371.08,3561.0,369.198,369.2676,368.83,369.0786,3561.0
2024-01-11 14:55:00,371.04,371.39,371.0,371.2,3794.0,369.0389,369.387,368.9991,369.198,3794.0
2024-01-11 15:00:00,371.3,371.3,370.28,370.35,3880.0,369.2975,369.2975,368.283,368.3526,3880.0
2024-01-11 15:05:00,370.24,370.41,370.04,370.13,3675.0,368.2432,368.4123,368.0442,368.1338,3675.0
2024-01-11 15:10:00,370.09,370.31,369.68,370.31,2788.0,368.094,368.3128,367.6862,368.3128,2788.0
2024-01-11 15:15:00,370.26,370.26,369.68,369.68,2165.0,368.2631,368.2631,367.6862,367.6862,2165.0
2024-01-11 15:20:00,370.01,370.2,369.72,370.18,3997.0,368.0144,368.2034,367.726,368.1835,3997.0
2024-01-11 15:25:00,370.45,370.87,370.34,370.37,3702.0,368.452,368.8698,368.3426,368.3725,3702.0
2024-01-11 15:30:00,370.2,370.71,370.2,370.7,6351.0,368.2034,368.7106,368.2034,368.7007,6351.0
2024-01-11 15:35:00,370.66,370.66,370.08,370.3,5770.0,368.6609,368.6609,368.084,368.3028,5770.0
2024-01-11 15:40:00,370.3,370.47,370.12,370.12,6403.0,368.3028,368.4719,368.1238,368.1238,6403.0
2024-01-11 15:45:00,370.02,370.32,369.88,369.94,8741.0,368.0244,368.3227,367.8851,367.9448,8741.0
2024-01-11 15:50:00,369.79,369.85,368.9,369.37,19057.0,367.7956,367.8553,366.9104,367.3779,19057.0
2024-01-11 15:55:00,369.34,370.06,369.13,369.73,14701.0,367.348,368.0641,367.1392,367.7359,14701.0
2024-01-12 09:30:00,370.49,371.68,369.73,370.96,17094.0,368.4918,369.6754,367.7359,368.9593,17094.0
2024-01-12 09:35:00,370.99,372.4,370.68,372.27,16689.0,368.9891,370.3915,368.6808,370.2622,16689.0
2024-01-12 09:40:00,372.11,374.47,372.11,373.8,29594.0,370.1031,372.4504,370.1031,371.784,29594.0
2024-01-12 09:45:00,373.89,374.18,372.98,373.68,16001.0,371.8735,372.1619,370.9684,371.6646,16001.0
2024-01-12 09:50:00,373.77,375.5,373.13,374.82,27855.0,371.7541,373.4748,371.1176,372.7985,27855.0
2024-01-12 09:55:00,374.79,375.6,374.1,374.1,18169.0,372.7686,373.5743,372.0823,372.0823,18169.0
2024-01-12 10:00:00,374.02,374.2,372.6,373.01,13746.0,372.0028,372.1818,370.5904,370.9982,13746.0
2024-01-12 10:05:00,372.87,374.26,372.75,373.06,9040.0,370.859,372.2415,370.7396,371.048,9040.0
2024-01-12 10:10:00,373.25,373.51,372.87,373.12,8796.0,371.2369,371.4955,370.859,371.1076,8796.0
2024-01-12 10:15:00,373.29,373.97,373.04,373.18,9950.0,371.2767,371.9531,371.0281,371.1673,9950.0
2024-01-12 10:20:00,373.67,374.18,373.56,374.18,3685.0,371.6547,372.1619,371.5453,372.1619,3685.0
2024-01-12 10:25:00,374.28,375.0,374.28,374.9,10387.0,372.2614,372.9775,372.2614,372.878,10387.0
2024-01-12 10:30:00,375.0,375.26,374.24,374.4,5790.0,372.9775,373.2361,372.2216,372.3807,5790.0
2024-01-12 10:35:00,374.36,374.95,374.28,374.65,4170.0,372.3409,372.9278,372.2614,372.6294,4170.0
2024-01-12 10:40:00,374.65,375.25,373.78,374.59,13455.0,372.6294,373.2261,371.7641,372.5697,13455.0
2024-01-12 10:45:00,374.88,375.18,374.13,374.13,5942.0,372.8581,373.1565,372.1122,372.1122,5942.0
2024-01-12 10:50:00,374.22,374.55,373.98,374.15,13134.0,372.2017,372.5299,371.963,372.1321,13134.0
2024-01-12 10:55:00,374.14,374.78,374.09,374.78,2877.0,372.1221,372.7587,372.0724,372.7587,2877.0
2024-01-12 11:00:00,374.68,375.53,374.34,375.43,6613.0,372.6592,373.5046,372.3211,373.4052,6613.0
2024-01-12 11:05:00,375.02,375.49,375.01,375.29,2054.0,372.9974,373.4649,372.9874,373.2659,2054.0
2024-01-12 11:10:00,375.47,375.58,374.91,375.43,3143.0,373.445,373.5544,372.888,373.4052,3143.0
2024-01-12 11:15:00,375.48,376.18,375.34,375.66,4923.0,373.4549,374.1511,373.3157,373.6339,4923.0
2024-01-12 11:20:00,375.89,376.39,375.84,376.27,4558.0,373.8627,374.36,373.813,374.2406,4558.0
2024-01-12 11:25:00,376.23,377.01,376.23,376.23,7087.0,374.2009,374.9767,374.2009,374.2009,7087.0
2024-01-12 11:30:00,376.28,376.31,375.42,375.52,3136.0,374.2506,374.2804,373.3952,373.4947,3136.0
2024-01-12 11:35:00,375.43,375.52,374.55,375.22,5767.0,373.4052,373.4947,372.5299,373.1963,5767.0
2024-01-12 11:40:00,375.38,375.38,375.02,375.2,1400.0,373.3554,373.3554,372.9974,373.1764,1400.0
2024-01-12 11:45:00,375.11,375.13,374.85,375.05,2802.0,373.0869,373.1068,372.8283,373.0272,2802.0
2024-01-12 11:50:00,375.09,375.1,374.75,375.03,2200.0,373.067,373.077,372.7288,373.0073,2200.0
2024-01-12 11:55:00,374.6,374.74,374.13,374.54,3720.0,372.5797,372.7189,372.1122,372.52,3720.0
2024-01-12 12:00:00,374.41,374.41,373.86,374.19,2350.0,372.3907,372.3907,371.8436,372.1719,2350.0
2024-01-12 12:05:00,374.24,374.7,373.87,373.94,6201.0,372.2216,372.6791,371.8536,371.9232,6201.0
2024-01-12 12:10:00,374.07,374.57,374.07,374.22,2500.0,372.0525,372.5498,372.0525,372.2017,2500.0
2024-01-12 12:15:00,374.09,374.41,374.0,374.41,1795.0,372.0724,372.3907,371.9829,372.3907,1795.0
2024-01-12 12:20:00,374.44,374.58,373.91,373.91,2650.0,372.4205,372.5598,371.8934,371.8934,2650.0
2024-01-12 12:25:00,373.86,373.92,373.52,373.85,3700.0,371.8436,371.9033,371.5055,371.8337,3700.0
2024-01-12 12:30:00,373.76,374.05,373.73,373.8,3200.0,371.7442,372.0326,371.7143,371.784,3200.0
2024-01-12 12:35:00,373.62,373.62,373.4,373.52,900.0,371.6049,371.6049,371.3861,371.5055,900.0
2024-01-12 12:40:00,373.68,373.77,373.4,373.55,1100.0,371.6646,371.7541,371.3861,371.5353,1100.0
2024-01-12 12:45:00,373.8,373.8,373.4,373.5,800.0,371.784,371.784,371.3861,371.4856,800.0
2024-01-12 12:50:00,373.7,374.72,373.7,374.72,5450.0,371.6845,372.699,371.6845,372.699,5450.0
2024-01-12 12:55:00,374.74,374.85,374.42,374.42,3230.0,372.7189,372.8283,372.4006,372.4006,3230.0
2024-01-12 13:00:00,374.48,374.71,374.32,374.45,2413.0,372.4603,372.6891,372.3012,372.4305,2413.0
2024-01-12 13:05:00,374.43,374.69,374.14,374.69,3688.0,372.4106,372.6692,372.1221,372.6692,3688.0
2024-01-12 13:10:00,374.67,374.97,374.5,374.84,3450.0,372.6493,372.9477,372.4802,372.8184,3450.0
2024-01-12 13:15:00,374.76,375.0,374.73,374.93,5693.0,372.7388,372.9775,372.709,372.9079,5693.0
2024-01-12 13:20:00,374.93,374.93,374.44,374.69,1300.0,372.9079,372.9079,372.4205,372.6692,1300.0
2024-01-12 13:25:00,374.43,374.86,374.43,374.68,1000.0,372.4106,372.8383,372.4106,372.6592,1000.0
2024-01-12 13:30:00,374.65,374.73,374.57,374.64,800.0,372.6294,372.709,372.5498,372.6194,800.0
2024-01-12 13:35:00,374.75,374.8,374.5,374.8,1700.0,372.7288,372.7786,372.4802,372.7786,1700.0
2024-01-12 13:40:00,374.45,374.75,374.45,374.45,746.0,372.4305,372.7288,372.4305,372.4305,746.0
2024-01-12 13:45:00,374.56,374.71,374.4,374.68,1248.0,372.5399,372.6891,372.3807,372.6592,1248.0
2024-01-12 13:50:00,374.54,374.61,374.42,374.61,800.0,372.52,372.5896,372.4006,372.5896,800.0
2024-01-12 13:55:00,374.37,374.38,374.22,374.33,800.0,372.3509,372.3608,372.2017,372.3111,800.0
2024-01-12 14:00:00,374.31,374.72,374.31,374.68,1500.0,372.2912,372.699,372.2912,372.6592,1500.0
2024-01-12 14:05:00,374.74,374.95,374.7,374.93,1303.0,372.7189,372.9278,372.6791,372.9079,1303.0
2024-01-12 14:10:00,374.93,375.37,374.91,375.04,2994.0,372.9079,373.3455,372.888,373.0173,2994.0
2024-01-12 14:15:00,375.12,375.36,375.12,375.3,2550.0,373.0968,373.3356,373.0968,373.2759,2550.0
2024-01-12 14:20:00,375.3,375.34,374.8,375.08,1000.0,373.2759,373.3157,372.7786,373.0571,1000.0
2024-01-12 14:25:00,375.17,375.54,375.11,375.54,600.0,373.1466,373.5146,373.0869,373.5146,600.0
2024-01-12 14:30:00,375.34,375.52,374.86,375.13,2377.0,373.3157,373.4947,372.8383,373.1068,2377.0
2024-01-12 14:35:00,375.14,375.5,375.04,375.45,1200.0,373.1167,373.4748,373.0173,373.4251,1200.0
2024-01-12 14:40:00,375.35,375.5,375.33,375.5,1622.0,373.3256,373.4748,373.3057,373.4748,1622.0
2024-01-12 14:45:00,375.19,375.19,375.11,375.11,933.0,373.1665,373.1665,373.0869,373.0869,933.0
2024-01-12 14:50:00,375.28,375.38,375.27,375.35,1590.0,373.256,373.3554,373.246,373.3256,1590.0
2024-01-12 14:55:00,375.1,375.23,374.32,374.34,2873.0,373.077,373.2063,372.3012,372.3211,2873.0
2024-01-12 15:00:00,374.18,374.18,373.53,373.65,3700.0,372.1619,372.1619,371.5154,371.6348,3700.0
2024-01-12 15:05:00,373.65,373.86,373.65,373.7,2010.0,371.6348,371.8436,371.6348,371.6845,2010.0
2024-01-12 15:10:00,373.62,373.87,373.52,373.75,3843.0,371.6049,371.8536,371.5055,371.7342,3843.0
2024-01-12 15:15:00,373.71,374.05,373.7,374.01,4647.0,371.6945,372.0326,371.6845,371.9928,4647.0
2024-01-12 15:20:00,373.87,374.04,373.38,373.7,7222.0,371.8536,372.0227,371.3662,371.6845,7222.0
2024-01-12 15:25:00,373.69,374.17,373.69,374.11,7696.0,371.6746,372.152,371.6746,372.0923,7696.0
2024-01-12 15:30:00,374.17,374.31,374.0,374.31,3319.0,372.152,372.2912,371.9829,372.2912,3319.0
2024-01-12 15:35:00,374.31,374.35,373.97,374.12,2859.0,372.2912,372.331,371.9531,372.1022,2859.0
2024-01-12 15:40:00,374.0,374.21,373.82,374.19,2332.0,371.9829,372.1918,371.8039,372.1719,2332.0
2024-01-12 15:45:00,374.1,374.46,374.05,374.38,5129.0,372.0823,372.4404,372.0326,372.3608,5129.0
2024-01-12 15:50:00,374.42,374.6,374.19,374.58,8267.0,372.4006,372.5797,372.1719,372.5598,8267.0
2024-01-12 15:55:00,374.61,374.81,374.4,374.45,14020.0,372.5896,372.7885,372.3807,372.4305,14020.0
2024-01-16 09:30:00,373.65,375.5,372.64,375.31,28284.0,371.6348,373.4748,370.6302,373.2858,28284.0
2024-01-16 09:35:00,375.2,375.29,371.6,371.77,11350.0,373.1764,373.2659,369.5958,369.7649,11350.0
2024-01-16 09:40:00,371.94,371.94,370.58,370.73,11954.0,369.934,369.934,368.5813,368.7305,11954.0
2024-01-16 09:45:00,370.68,371.21,370.42,370.43,13685.0,368.6808,369.2079,368.4222,368.4321,13685.0
2024-01-16 09:50:00,370.58,371.0,369.92,370.61,12494.0,368.5813,368.9991,367.9249,368.6112,12494.0
2024-01-16 09:55:00,370.61,371.98,370.28,371.93,9332.0,368.6112,369.9738,368.283,369.9241,9332.0
2024-01-16 10:00:00,371.87,371.87,370.04,370.04,10678.0,369.8644,369.8644,368.0442,368.0442,10678.0
2024-01-16 10:05:00,370.16,370.22,369.17,369.72,6380.0,368.1636,368.2233,367.1789,367.726,6380.0
2024-01-16 10:10:00,369.78,370.89,369.33,370.43,13929.0,367.7856,368.8897,367.3381,368.4321,13929.0
2024-01-16 10:15:00,370.42,371.16,370.21,370.93,17915.0,368.4222,369.1582,368.2133,368.9294,17915.0
2024-01-16 10:20:00,370.87,371.16,370.75,371.0,5098.0,368.8698,369.1582,368.7504,368.9991,5098.0
2024-01-16 10:25:00,371.51,371.51,370.95,370.95,5833.0,369.5063,369.5063,368.9493,368.9493,5833.0
2024-01-16 10:30:00,371.06,371.25,371.02,371.17,4037.0,369.0587,369.2477,369.019,369.1682,4037.0
2024-01-16 10:35:00,371.18,371.18,369.78,370.09,4045.0,369.1781,369.1781,367.7856,368.094,4045.0
2024-01-16 10:40:00,370.01,370.57,369.92,370.14,4285.0,368.0144,368.5714,367.9249,368.1437,4285.0
2024-01-16 10:45:00,370.2,370.88,370.18,370.82,3657.0,368.2034,368.8797,368.1835,368.82,3657.0
2024-01-16 10:50:00,370.75,370.89,370.45,370.45,3659.0,368.7504,368.8897,368.452,368.452,3659.0
2024-01-16 10:55:00,370.45,370.48,369.87,370.0,5499.0,368.452,368.4819,367.8752,368.0045,5499.0
2024-01-16 11:00:00,370.01,370.07,368.33,369.02,8838.0,368.0144,368.0741,366.3435,367.0297,8838.0
2024-01-16 11:05:00,368.87,369.99,368.8,369.72,6294.0,366.8806,367.9945,366.8109,367.726,6294.0
2024-01-16 11:10:00,369.87,369.93,369.17,369.93,5130.0,367.8752,367.9348,367.1789,367.9348,5130.0
2024-01-16 11:15:00,369.52,370.09,369.52,369.79,5115.0,367.5271,368.094,367.5271,367.7956,5115.0
2024-01-16 11:20:00,369.92,370.14,369.65,370.01,7874.0,367.9249,368.1437,367.6564,368.0144,7874.0
2024-01-16 11:25:00,369.95,370.2,369.75,369.84,3203.0,367.9547,368.2034,367.7558,367.8453,3203.0
2024-01-16 11:30:00,370.13,370.79,370.08,370.67,7580.0,368.1338,368.7902,368.084,368.6708,7580.0
2024-01-16 11:35:00,370.55,370.77,370.19,370.49,6312.0,368.5515,368.7703,368.1934,368.4918,6312.0
2024-01-16 11:40:00,370.56,370.68,370.0,370.35,2869.0,368.5614,368.6808,368.0045,368.3526,2869.0
2024-01-16 11:45:00,370.28,370.5,370.12,370.5,4613.0,368.283,368.5018,368.1238,368.5018,4613.0
2024-01-16 11:50:00,370.56,370.56,370.0,370.0,5969.0,368.5614,368.5614,368.0045,368.0045,5969.0
2024-01-16 11:55:00,369.98,369.98,369.27,369.34,2890.0,367.9846,367.9846,367.2784,367.348,2890.0
2024-01-16 12:00:00,369.59,369.71,368.99,368.99,2800.0,367.5967,367.716,366.9999,366.9999,2800.0
2024-01-16 12:05:00,369.02,369.06,368.72,368.94,2544.0,367.0297,367.0695,366.7314,366.9502,2544.0
2024-01-16 12:10:00,369.34,369.93,369.34,369.64,2025.0,367.348,367.9348,367.348,367.6464,2025.0
2024-01-16 12:15:00,369.61,369.75,369.4,369.55,2600.0,367.6166,367.7558,367.4077,367.5569,2600.0
2024-01-16 12:20:00,369.58,369.77,369.5,369.67,1538.0,367.5867,367.7757,367.5072,367.6762,1538.0
2024-01-16 12:25:00,369.77,369.78,369.17,369.35,1544.0,367.7757,367.7856,367.1789,367.358,1544.0
2024-01-16 12:30:00,369.28,369.28,368.87,369.05,2301.0,367.2883,367.2883,366.8806,367.0596,2301.0
2024-01-16 12:35:00,369.32,369.61,369.3,369.56,9160.0,367.3281,367.6166,367.3082,367.5668,9160.0
2024-01-16 12:40:00,369.31,369.4,369.28,369.4,900.0,367.3182,367.4077,367.2883,367.4077,900.0
2024-01-16 12:45:00,369.03,369.35,369.01,369.16,4513.0,367.0397,367.358,367.0198,367.169,4513.0
2024-01-16 12:50:00,369.16,369.28,369.1,369.1,1700.0,367.169,367.2883,367.1093,367.1093,1700.0
2024-01-16 12:55:00,369.16,369.37,369.01,369.21,3960.0,367.169,367.3779,367.0198,367.2187,3960.0
2024-01-16 13:00:00,369.22,369.22,368.99,369.08,8049.0,367.2287,367.2287,366.9999,367.0894,8049.0
2024-01-16 13:05:00,369.1,369.46,369.1,369.46,900.0,367.1093,367.4674,367.1093,367.4674,900.0
2024-01-16 13:10:00,369.5,369.6,369.39,369.58,2430.0,367.5072,367.6066,367.3978,367.5867,2430.0
2024-01-16 13:15:00,369.57,370.19,369.55,370.16,3161.0,367.5768,368.1934,367.5569,368.1636,3161.0
2024-01-16 13:20:00,370.08,370.08,369.31,369.41,2199.0,368.084,368.084,367.3182,367.4176,2199.0
2024-01-16 13:25:00,369.41,369.55,369.36,369.54,1200.0,367.4176,367.5569,367.3679,367.5469,1200.0
2024-01-16 13:30:00,369.62,369.69,369.52,369.61,2400.0,367.6265,367.6961,367.5271,367.6166,2400.0
2024-01-16 13:35:00,369.54,369.54,369.22,369.22,2342.0,367.5469,367.5469,367.2287,367.2287,2342.0
2024-01-16 13:40:00,369.29,369.43,369.13,369.41,1500.0,367.2983,367.4375,367.1392,367.4176,1500.0
2024-01-16 13:45:00,369.36,369.36,368.99,369.1,600.0,367.3679,367.3679,366.9999,367.1093,600.0
2024-01-16 13:50:00,369.04,369.04,368.47,368.91,1600.0,367.0496,367.0496,366.4827,366.9203,1600.0
2024-01-16 13:55:00,368.91,368.99,368.82,368.92,2100.0,366.9203,366.9999,366.8308,366.9303,2100.0
2024-01-16 14:00:00,368.88,368.98,368.82,368.86,2450.0,366.8905,366.99,366.8308,366.8706,2450.0
2024-01-16 14:05:00,368.9,369.22,368.88,368.88,1200.0,366.9104,367.2287,366.8905,366.8905,1200.0
2024-01-16 14:10:00,368.96,368.99,368.7,368.79,2300.0,366.9701,366.9999,366.7115,366.801,2300.0
2024-01-16 14:15:00,368.75,368.75,368.35,368.35,4200.0,366.7612,366.7612,366.3634,366.3634,4200.0
2024-01-16 14:20:00,368.44,369.0,368.42,368.89,1400.0,366.4529,367.0099,366.433,366.9004,1400.0
2024-01-16 14:25:00,368.94,369.29,368.88,369.16,1700.0,366.9502,367.2983,366.8905,367.169,1700.0
2024-01-16 14:30:00,369.19,369.2,368.99,369.14,2343.0,367.1988,367.2088,366.9999,367.1491,2343.0
2024-01-16 14:35:00,369.25,369.45,369.15,369.43,1600.0,367.2585,367.4574,367.159,367.4375,1600.0
2024-01-16 14:40:00,369.63,369.65,369.57,369.65,1259.0,367.6365,367.6564,367.5768,367.6564,1259.0
2024-01-16 14:45:00,369.67,370.04,369.57,370.02,3409.0,367.6762,368.0442,367.5768,368.0244,3409.0
2024-01-16 14:50:00,370.05,370.15,369.93,369.93,3000.0,368.0542,368.1537,367.9348,367.9348,3000.0
2024-01-16 14:55:00,369.86,370.09,369.84,369.94,3375.0,367.8652,368.094,367.8453,367.9448,3375.0
2024-01-16 15:00:00,370.16,370.22,369.83,369.83,2900.0,368.1636,368.2233,367.8354,367.8354,2900.0
2024-01-16 15:05:00,369.8,369.9,369.68,369.82,4210.0,367.8055,367.905,367.6862,367.8254,4210.0
2024-01-16 15:10:00,369.85,370.23,369.65,369.65,6438.0,367.8553,368.2332,367.6564,367.6564,6438.0
2024-01-16 15:15:00,369.8,369.92,369.65,369.85,6411.0,367.8055,367.9249,367.6564,367.8553,6411.0
2024-01-16 15:20:00,370.02,370.02,369.41,369.46,3792.0,368.0244,368.0244,367.4176,367.4674,3792.0
2024-01-16 15:25:00,369.43,369.57,369.21,369.22,1800.0,367.4375,367.5768,367.2187,367.2287,1800.0
2024-01-16 15:30:00,369.33,369.33,368.87,368.98,5848.0,367.3381,367.3381,366.8806,366.99,5848.0
2024-01-16 15:35:00,368.94,369.23,368.71,368.71,25650.0,366.9502,367.2386,366.7214,366.7214,25650.0
2024-01-16 15:40:00,368.69,368.75,368.53,368.53,17774.0,366.7015,366.7612,366.5424,366.5424,17774.0
2024-01-16 15:45:00,368.54,368.65,367.97,368.06,3820.0,366.5523,366.6617,365.9854,366.0749,3820.0
2024-01-16 15:50:00,368.09,368.32,367.67,367.71,21599.0,366.1048,366.3335,365.687,365.7268,21599.0
2024-01-16 15:55:00,367.83,367.86,367.25,367.41,38852.0,365.8462,365.876,365.2693,365.4284,38852.0
2024-01-17 09:30:00,366.42,366.84,363.66,364.48,16162.0,364.4438,364.8615,361.6987,362.5142,16162.0
2024-01-17 09:35:00,364.57,364.85,363.43,363.74,9744.0,362.6037,362.8822,361.4699,361.7782,9744.0
2024-01-17 09:40:00,363.59,364.22,362.43,362.44,6418.0,361.629,362.2556,360.4753,360.4852,6418.0
2024-01-17 09:45:00,362.57,362.86,361.53,361.84,11648.0,360.6145,360.903,359.5801,359.8885,11648.0
2024-01-17 09:50:00,361.9,362.83,361.75,361.75,11883.0,359.9481,360.8731,359.799,359.799,11883.0
2024-01-17 09:55:00,361.85,362.04,360.98,360.98,8614.0,359.8984,360.0874,359.0331,359.0331,8614.0
2024-01-17 10:00:00,360.69,360.85,358.7,360.85,13559.0,358.7447,358.9038,356.7654,358.9038,13559.0
2024-01-17 10:05:00,360.81,362.3,360.69,362.13,9547.0,358.864,360.346,358.7447,360.1769,9547.0
2024-01-17 10:10:00,362.0,362.57,361.5,362.5,16443.0,360.0476,360.6145,359.5503,360.5449,16443.0
2024-01-17 10:15:00,362.6,363.21,362.49,363.14,30332.0,360.6444,361.2511,360.535,361.1815,30332.0
2024-01-17 10:20:00,363.06,363.06,362.06,362.07,10878.0,361.1019,361.1019,360.1073,360.1172,10878.0
2024-01-17 10:25:00,362.78,363.22,362.7,363.04,7726.0,360.8234,361.261,360.7438,361.082,7726.0
2024-01-17 10:30:00,362.88,363.74,362.82,363.74,11457.0,360.9229,361.7782,360.8632,361.7782,11457.0
2024-01-17 10:35:00,363.51,364.2,363.1,364.19,4275.0,361.5495,362.2357,361.1417,362.2258,4275.0
2024-01-17 10:40:00,364.39,364.48,363.67,363.67,3100.0,362.4247,362.5142,361.7086,361.7086,3100.0
2024-01-17 10:45:00,363.78,364.85,363.78,364.25,2400.0,361.818,362.8822,361.818,362.2855,2400.0
2024-01-17 10:50:00,364.25,364.42,364.08,364.24,4001.0,362.2855,362.4546,362.1164,362.2755,4001.0
2024-01-17 10:55:00,364.05,364.38,363.88,364.18,3610.0,362.0866,362.4148,361.9175,362.2159,3610.0
2024-01-17 11:00:00,364.38,365.29,364.38,365.02,6064.0,362.4148,363.3199,362.4148,363.0513,6064.0
2024-01-17 11:05:00,365.05,365.45,364.94,365.16,3141.0,363.0812,363.479,362.9718,363.1906,3141.0
2024-01-17 11:10:00,365.28,365.73,365.1,365.14,2992.0,363.3099,363.7575,363.1309,363.1707,2992.0
2024-01-17 11:15:00,365.1,365.7,365.1,365.57,5093.0,363.1309,363.7277,363.1309,363.5984,5093.0
2024-01-17 11:20:00,365.91,366.4,365.88,366.15,4568.0,363.9365,364.4239,363.9067,364.1752,4568.0
2024-01-17 11:25:00,366.15,366.5,366.12,366.43,2925.0,364.1752,364.5233,364.1454,364.4537,2925.0
2024-01-17 11:30:00,366.47,366.72,365.95,366.14,2739.0,364.4935,364.7422,363.9763,364.1653,2739.0
2024-01-17 11:35:00,366.36,366.5,366.22,366.5,900.0,364.3841,364.5233,364.2448,364.5233,900.0
2024-01-17 11:40:00,366.73,366.85,366.23,366.24,1800.0,364.7521,364.8715,364.2548,364.2647,1800.0
2024-01-17 11:45:00,366.26,366.29,365.77,365.96,1908.0,364.2846,364.3145,363.7973,363.9863,1908.0
2024-01-17 11:50:00,365.98,365.98,365.44,365.67,1500.0,364.0061,364.0061,363.4691,363.6978,1500.0
2024-01-17 11:55:00,365.75,366.11,365.74,365.88,2760.0,363.7774,364.1354,363.7674,363.9067,2760.0
2024-01-17 12:00:00,365.89,366.3,365.89,365.9,2600.0,363.9166,364.3244,363.9166,363.9266,2600.0
2024-01-17 12:05:00,365.82,365.88,365.54,365.68,4795.0,363.847,363.9067,363.5685,363.7078,4795.0
2024-01-17 12:10:00,365.66,366.14,365.66,365.97,3600.0,363.6879,364.1653,363.6879,363.9962,3600.0
2024-01-17 12:15:00,366.0,366.49,365.86,366.49,5049.0,364.026,364.5134,363.8868,364.5134,5049.0
2024-01-17 12:20:00,366.45,366.45,365.73,365.93,2175.0,364.4736,364.4736,363.7575,363.9564,2175.0
2024-01-17 12:25:00,365.96,365.97,365.68,365.88,2068.0,363.9863,363.9962,363.7078,363.9067,2068.0
2024-01-17 12:30:00,365.74,366.19,365.74,365.89,1600.0,363.7674,364.215,363.7674,363.9166,1600.0
2024-01-17 12:35:00,365.94,365.95,365.69,365.75,1227.0,363.9664,363.9763,363.7177,363.7774,1227.0
2024-01-17 12:40:00,365.86,365.91,365.49,365.49,500.0,363.8868,363.9365,363.5188,363.5188,500.0
2024-01-17 12:45:00,365.48,365.9,365.48,365.82,1100.0,363.5088,363.9266,363.5088,363.847,1100.0
2024-01-17 12:50:00,365.79,366.29,365.75,366.29,1450.0,363.8172,364.3145,363.7774,364.3145,1450.0
2024-01-17 12:55:00,366.37,366.58,366.23,366.27,1400.0,364.394,364.6029,364.2548,364.2946,1400.0
2024-01-17 13:00:00,366.33,366.58,366.32,366.57,2100.0,364.3543,364.6029,364.3443,364.593,2100.0
2024-01-17 13:05:00,366.62,366.62,366.1,366.12,1050.0,364.6427,364.6427,364.1255,364.1454,1050.0
2024-01-17 13:10:00,365.71,365.8,365.61,365.65,1310.0,363.7376,363.8271,363.6381,363.6779,1310.0
2024-01-17 13:15:00,365.64,365.64,365.43,365.52,2000.0,363.668,363.668,363.4591,363.5486,2000.0
2024-01-17 13:20:00,365.53,365.78,365.39,365.78,5975.0,363.5586,363.8072,363.4193,363.8072,5975.0
2024-01-17 13:25:00,365.82,366.2,365.77,366.0,4890.0,363.847,364.225,363.7973,364.026,4890.0
2024-01-17 13:30:00,365.97,366.16,365.9,366.02,3842.0,363.9962,364.1852,363.9266,364.0459,3842.0
2024-01-17 13:35:00,366.0,366.15,365.93,366.02,2197.0,364.026,364.1752,363.9564,364.0459,2197.0
2024-01-17 13:40:00,366.04,366.15,365.72,365.72,2379.0,364.0658,364.1752,363.7475,363.7475,2379.0
2024-01-17 13:45:00,365.68,365.68,364.94,364.94,2582.0,363.7078,363.7078,362.9718,362.9718,2582.0
2024-01-17 13:50:00,364.9,365.26,364.89,365.13,2700.0,362.932,363.29,362.922,363.1607,2700.0
2024-01-17 13:55:00,365.07,365.38,364.96,365.15,2300.0,363.1011,363.4094,362.9916,363.1806,2300.0
2024-01-17 14:00:00,365.04,365.3,364.76,365.3,2100.0,363.0712,363.3298,362.7927,363.3298,2100.0
2024-01-17 14:05:00,365.25,365.72,365.21,365.72,1675.0,363.2801,363.7475,363.2403,363.7475,1675.0
2024-01-17 14:10:00,365.67,365.67,365.41,365.41,1300.0,363.6978,363.6978,363.4392,363.4392,1300.0
2024-01-17 14:15:00,365.42,365.58,365.4,365.44,800.0,363.4492,363.6083,363.4293,363.4691,800.0
2024-01-17 14:20:00,365.52,366.16,365.52,366.05,2497.0,363.5486,364.1852,363.5486,364.0758,2497.0
2024-01-17 14:25:00,366.11,366.11,365.62,365.7,1702.0,364.1354,364.1354,363.6481,363.7277,1702.0
2024-01-17 14:30:00,365.92,366.11,365.86,366.11,1900.0,363.9465,364.1354,363.8868,364.1354,1900.0
2024-01-17 14:35:00,366.24,366.38,366.14,366.26,2100.0,364.2647,364.404,364.1653,364.2846,2100.0
2024-01-17 14:40:00,366.51,367.28,366.26,367.18,3900.0,364.5333,365.2991,364.2846,365.1997,3900.0
2024-01-17 14:45:00,367.21,367.41,367.06,367.14,3896.0,365.2295,365.4284,365.0803,365.1599,3896.0
2024-01-17 14:50:00,367.06,367.25,366.89,367.07,1900.0,365.0803,365.2693,364.9112,365.0903,1900.0
2024-01-17 14:55:00,367.04,367.35,367.04,367.16,4092.0,365.0604,365.3688,365.0604,365.1798,4092.0
2024-01-17 15:00:00,367.19,367.22,366.63,366.63,850.0,365.2096,365.2395,364.6526,364.6526,850.0
2024-01-17 15:05:00,366.54,366.79,366.47,366.55,3165.0,364.5631,364.8118,364.4935,364.5731,3165.0
2024-01-17 15:10:00,366.65,366.69,366.04,366.05,2720.0,364.6725,364.7123,364.0658,364.0758,2720.0
2024-01-17 15:15:00,366.18,366.49,366.18,366.31,2600.0,364.2051,364.5134,364.2051,364.3344,2600.0
2024-01-17 15:20:00,366.14,366.14,365.74,365.74,5735.0,364.1653,364.1653,363.7674,363.7674,5735.0
2024-01-17 15:25:00,365.69,365.83,365.65,365.75,3192.0,363.7177,363.857,363.6779,363.7774,3192.0
2024-01-17 15:30:00,365.75,366.2,365.71,366.13,4014.0,363.7774,364.225,363.7376,364.1553,4014.0
2024-01-17 15:35:00,366.1,366.42,365.97,366.38,5414.0,364.1255,364.4438,363.9962,364.404,5414.0
2024-01-17 15:40:00,366.34,366.87,366.27,366.58,4294.0,364.3642,364.8913,364.2946,364.6029,4294.0
2024-01-17 15:45:00,366.69,367.05,366.57,367.05,6787.0,364.7123,365.0704,364.593,365.0704,6787.0
2024-01-17 15:50:00,367.36,368.45,367.33,368.17,11058.0,365.3787,366.4628,365.3489,366.1843,11058.0
2024-01-17 15:55:00,367.95,368.47,367.95,368.27,6004.0,365.9655,366.4827,365.9655,366.2838,6004.0
2024-01-18 09:30:00,371.65,372.53,371.0,372.17,12180.0,369.6456,370.5208,368.9991,370.1628,12180.0
2024-01-18 09:35:00,372.06,373.67,372.04,373.58,12907.0,370.0534,371.6547,370.0335,371.5652,12907.0
2024-01-18 09:40:00,373.58,373.94,372.99,373.59,7014.0,371.5652,371.9232,370.9783,371.5751,7014.0
2024-01-18 09:45:00,373.6,373.6,372.76,372.8,6875.0,371.585,371.585,370.7496,370.7894,6875.0
2024-01-18 09:50:00,372.53,372.77,371.51,372.09,4527.0,370.5208,370.7595,369.5063,370.0832,4527.0
2024-01-18 09:55:00,372.07,373.13,371.81,373.13,3395.0,370.0633,371.1176,369.8047,371.1176,3395.0
2024-01-18 10:00:00,373.18,373.48,372.18,372.64,5760.0,371.1673,371.4657,370.1727,370.6302,5760.0
2024-01-18 10:05:00,372.99,373.6,372.99,373.0,3412.0,370.9783,371.585,370.9783,370.9883,3412.0
2024-01-18 10:10:00,373.11,374.52,373.11,373.98,7453.0,371.0977,372.5001,371.0977,371.963,7453.0
2024-01-18 10:15:00,374.05,374.09,372.87,372.87,5748.0,372.0326,372.0724,370.859,370.859,5748.0
2024-01-18 10:20:00,372.99,373.69,372.77,373.2,4114.0,370.9783,371.6746,370.7595,371.1872,4114.0
2024-01-18 10:25:00,373.34,373.81,373.28,373.73,5147.0,371.3264,371.7939,371.2668,371.7143,5147.0
2024-01-18 10:30:00,373.88,374.72,373.6,374.72,7665.0,371.8635,372.699,371.585,372.699,7665.0
2024-01-18 10:35:00,374.61,375.85,374.5,375.8,11231.0,372.5896,373.8229,372.4802,373.7732,11231.0
2024-01-18 10:40:00,375.77,376.01,375.0,375.59,13380.0,373.7433,373.982,372.9775,373.5643,13380.0
2024-01-18 10:45:00,375.72,375.72,375.26,375.28,3995.0,373.6936,373.6936,373.2361,373.256,3995.0
2024-01-18 10:50:00,375.38,376.05,375.02,375.94,4730.0,373.3554,374.0218,372.9974,373.9124,4730.0
2024-01-18 10:55:00,375.91,376.18,375.52,375.98,3969.0,373.8826,374.1511,373.4947,373.9522,3969.0
2024-01-18 11:00:00,376.03,376.1,375.21,375.24,4843.0,374.0019,374.0716,373.1864,373.2162,4843.0
2024-01-18 11:05:00,375.31,375.57,375.24,375.49,10374.0,373.2858,373.5444,373.2162,373.4649,10374.0
2024-01-18 11:10:00,375.64,375.64,374.95,375.21,4152.0,373.614,373.614,372.9278,373.1864,4152.0
2024-01-18 11:15:00,375.22,375.52,375.12,375.44,5030.0,373.1963,373.4947,373.0968,373.4151,5030.0
2024-01-18 11:20:00,375.37,375.92,375.34,375.71,5400.0,373.3455,373.8925,373.3157,373.6837,5400.0
2024-01-18 11:25:00,375.8,376.16,375.75,376.07,3179.0,373.7732,374.1312,373.7235,374.0417,3179.0
2024-01-18 11:30:00,376.1,376.66,376.1,376.49,5245.0,374.0716,374.6285,374.0716,374.4595,5245.0
2024-01-18 11:35:00,376.64,376.85,376.48,376.64,4076.0,374.6087,374.8175,374.4495,374.6087,4076.0
2024-01-18 11:40:00,376.57,376.68,376.17,376.38,2000.0,374.539,374.6484,374.1412,374.3501,2000.0
2024-01-18 11:45:00,376.44,376.5,376.04,376.33,2500.0,374.4097,374.4694,374.0119,374.3003,2500.0
2024-01-18 11:50:00,376.4,376.42,376.18,376.42,1558.0,374.3699,374.3898,374.1511,374.3898,1558.0
2024-01-18 11:55:00,376.49,376.6,376.24,376.39,3600.0,374.4595,374.5689,374.2108,374.36,3600.0
2024-01-18 12:00:00,376.54,376.54,374.89,374.89,5400.0,374.5092,374.5092,372.8681,372.8681,5400.0
2024-01-18 12:05:00,374.96,375.73,374.69,375.02,10994.0,372.9377,373.7036,372.6692,372.9974,10994.0
2024-01-18 12:10:00,375.0,375.0,374.48,374.89,2810.0,372.9775,372.9775,372.4603,372.8681,2810.0
2024-01-18 12:15:00,374.97,375.41,374.91,375.07,3199.0,372.9477,373.3853,372.888,373.0471,3199.0
2024-01-18 12:20:00,375.26,375.29,374.39,374.59,11888.0,373.2361,373.2659,372.3708,372.5697,11888.0
2024-01-18 12:25:00,374.53,374.93,374.4,374.89,3677.0,372.51,372.9079,372.3807,372.8681,3677.0
2024-01-18 12:30:00,374.94,374.94,374.13,374.2,3279.0,372.9178,372.9178,372.1122,372.1818,3279.0
2024-01-18 12:35:00,374.12,374.64,374.09,374.64,1292.0,372.1022,372.6194,372.0724,372.6194,1292.0
2024-01-18 12:40:00,374.8,375.12,374.69,374.86,1600.0,372.7786,373.0968,372.6692,372.8383,1600.0
2024-01-18 12:45:00,375.02,375.02,374.76,374.78,500.0,372.9974,372.9974,372.7388,372.7587,500.0
2024-01-18 12:50:00,374.75,374.75,374.16,374.17,1200.0,372.7288,372.7288,372.142,372.152,1200.0
2024-01-18 12:55:00,374.08,374.23,373.8,373.8,2820.0,372.0625,372.2116,371.784,371.784,2820.0
2024-01-18 13:00:00,373.7,373.7,372.72,372.73,4338.0,371.6845,371.6845,370.7098,370.7197,4338.0
2024-01-18 13:05:00,372.72,372.97,372.2,372.86,3752.0,370.7098,370.9584,370.1926,370.849,3752.0
2024-01-18 13:10:00,372.86,372.88,372.57,372.73,2287.0,370.849,370.8689,370.5606,370.7197,2287.0
2024-01-18 13:15:00,372.72,372.98,372.6,372.74,2300.0,370.7098,370.9684,370.5904,370.7297,2300.0
2024-01-18 13:20:00,372.82,373.3,372.65,372.92,5192.0,370.8093,371.2867,370.6402,370.9087,5192.0
2024-01-18 13:25:00,372.92,373.27,372.72,373.02,5949.0,370.9087,371.2568,370.7098,371.0082,5949.0
2024-01-18 13:30:00,373.27,373.61,373.23,373.51,1500.0,371.2568,371.595,371.217,371.4955,1500.0
2024-01-18 13:35:00,373.61,373.77,373.28,373.77,1000.0,371.595,371.7541,371.2668,371.7541,1000.0
2024-01-18 13:40:00,373.69,374.18,373.6,374.09,3355.0,371.6746,372.1619,371.585,372.0724,3355.0
2024-01-18 13:45:00,374.17,374.25,373.8,373.8,4120.0,372.152,372.2315,371.784,371.784,4120.0
2024-01-18 13:50:00,373.67,373.9,373.58,373.75,4600.0,371.6547,371.8834,371.5652,371.7342,4600.0
2024-01-18 13:55:00,373.8,374.14,373.79,374.03,5204.0,371.784,372.1221,371.774,372.0127,5204.0
2024-01-18 14:00:00,374.08,374.16,373.94,373.94,1402.0,372.0625,372.142,371.9232,371.9232,1402.0
2024-01-18 14:05:00,373.88,374.02,373.62,373.94,2600.0,371.8635,372.0028,371.6049,371.9232,2600.0
2024-01-18 14:10:00,373.93,374.8,373.87,374.61,3301.0,371.9133,372.7786,371.8536,372.5896,3301.0
2024-01-18 14:15:00,374.71,375.0,374.71,374.79,1500.0,372.6891,372.9775,372.6891,372.7686,1500.0
2024-01-18 14:20:00,374.67,375.39,374.58,375.36,2100.0,372.6493,373.3654,372.5598,373.3356,2100.0
2024-01-18 14:25:00,375.35,375.51,375.3,375.49,3400.0,373.3256,373.4847,373.2759,373.4649,3400.0
2024-01-18 14:30:00,375.57,375.94,375.51,375.61,4664.0,373.5444,373.9124,373.4847,373.5842,4664.0
2024-01-18 14:35:00,375.67,375.72,375.38,375.38,2066.0,373.6439,373.6936,373.3554,373.3554,2066.0
2024-01-18 14:40:00,375.25,375.4,374.9,374.9,2431.0,373.2261,373.3753,372.878,372.878,2431.0
2024-01-18 14:45:00,374.94,375.53,374.69,375.48,2776.0,372.9178,373.5046,372.6692,373.4549,2776.0
2024-01-18 14:50:00,375.53,375.65,375.45,375.65,1540.0,373.5046,373.624,373.4251,373.624,1540.0
2024-01-18 14:55:00,375.62,375.8,375.61,375.76,1001.0,373.5942,373.7732,373.5842,373.7334,1001.0
2024-01-18 15:00:00,375.76,375.76,375.37,375.56,1300.0,373.7334,373.7334,373.3455,373.5345,1300.0
2024-01-18 15:05:00,375.58,375.78,375.39,375.68,2400.0,373.5544,373.7533,373.3654,373.6538,2400.0
2024-01-18 15:10:00,375.69,375.82,375.59,375.75,2802.0,373.6638,373.7931,373.5643,373.7235,2802.0
2024-01-18 15:15:00,375.77,375.94,375.57,375.58,3481.0,373.7433,373.9124,373.5444,373.5544,3481.0
2024-01-18 15:20:00,375.35,375.52,375.32,375.42,2084.0,373.3256,373.4947,373.2958,373.3952,2084.0
2024-01-18 15:25:00,375.46,375.68,375.45,375.67,2007.0,373.435,373.6538,373.4251,373.6439,2007.0
2024-01-18 15:30:00,375.73,375.9,375.61,375.9,2103.0,373.7036,373.8726,373.5842,373.8726,2103.0
2024-01-18 15:35:00,375.92,376.0,375.58,375.58,2982.0,373.8925,373.9721,373.5544,373.5544,2982.0
2024-01-18 15:40:00,375.47,376.17,375.47,376.16,6376.0,373.445,374.1412,373.445,374.1312,6376.0
2024-01-18 15:45:00,376.14,376.3,375.99,376.06,4195.0,374.1113,374.2705,373.9622,374.0318,4195.0
2024-01-18 15:50:00,376.18,376.44,376.1,376.29,9500.0,374.1511,374.4097,374.0716,374.2605,9500.0
2024-01-18 15:55:00,376.28,376.28,375.9,376.21,7518.0,374.2506,374.2506,373.8726,374.181,7518.0
2024-01-19 09:30:00,379.0,380.0,378.01,378.67,18025.0,376.9559,377.9505,375.9713,376.6277,18025.0
2024-01-19 09:35:00,378.67,381.96,378.67,381.72,23166.0,376.6277,379.9,376.6277,379.6613,23166.0
2024-01-19 09:40:00,381.64,382.55,381.18,381.75,16783.0,379.5817,380.4868,379.1242,379.6911,16783.0
2024-01-19 09:45:00,381.56,382.13,380.13,380.4,11724.0,379.5021,380.069,378.0798,378.3484,11724.0
2024-01-19 09:50:00,380.41,381.0,380.09,380.79,19213.0,378.3583,378.9451,378.04,378.7363,19213.0
2024-01-19 09:55:00,380.78,381.19,380.28,380.71,19384.0,378.7263,379.1341,378.229,378.6567,19384.0
2024-01-19 10:00:00,380.89,381.88,380.68,381.82,26983.0,378.8357,379.8204,378.6269,379.7607,26983.0
2024-01-19 10:05:00,381.57,381.89,380.73,380.79,4740.0,379.5121,379.8303,378.6766,378.7363,4740.0
2024-01-19 10:10:00,380.78,381.37,380.67,381.13,10763.0,378.7263,379.3131,378.6169,379.0744,10763.0
2024-01-19 10:15:00,381.01,381.54,380.77,381.01,7600.0,378.9551,379.4822,378.7164,378.9551,7600.0
2024-01-19 10:20:00,381.03,381.37,380.23,380.76,4141.0,378.975,379.3131,378.1793,378.7064,4141.0
2024-01-19 10:25:00,380.81,381.0,380.56,380.99,9178.0,378.7562,378.9451,378.5075,378.9352,9178.0
2024-01-19 10:30:00,380.91,380.98,380.26,380.27,3850.0,378.8556,378.9252,378.2091,378.2191,3850.0
2024-01-19 10:35:00,380.35,380.44,380.0,380.16,3843.0,378.2986,378.3882,377.9505,378.1097,3843.0
2024-01-19 10:40:00,380.24,380.58,380.11,380.58,1700.0,378.1892,378.5274,378.0599,378.5274,1700.0
2024-01-19 10:45:00,380.72,381.0,380.49,380.79,14979.0,378.6666,378.9451,378.4379,378.7363,14979.0
2024-01-19 10:50:00,380.56,381.05,380.51,380.7,10333.0,378.5075,378.9949,378.4578,378.6468,10333.0
2024-01-19 10:55:00,380.94,381.49,380.94,381.44,7270.0,378.8855,379.4325,378.8855,379.3828,7270.0
2024-01-19 11:00:00,381.35,381.54,381.15,381.15,5371.0,379.2932,379.4822,379.0943,379.0943,5371.0
2024-01-19 11:05:00,381.25,381.7,381.22,381.7,2782.0,379.1938,379.6414,379.1639,379.6414,2782.0
2024-01-19 11:10:00,381.74,381.89,381.53,381.7,9763.0,379.6811,379.8303,379.4723,379.6414,9763.0
2024-01-19 11:15:00,381.65,381.91,381.64,381.79,6599.0,379.5916,379.8502,379.5817,379.7309,6599.0
2024-01-19 11:20:00,381.74,381.76,381.37,381.57,3948.0,379.6811,379.701,379.3131,379.5121,3948.0
2024-01-19 11:25:00,381.68,381.8,381.1,381.26,8775.0,379.6215,379.7408,379.0446,379.2037,8775.0
2024-01-19 11:30:00,381.3,381.49,381.18,381.39,4599.0,379.2435,379.4325,379.1242,379.333,4599.0
2024-01-19 11:35:00,381.28,381.28,380.75,380.88,1300.0,379.2236,379.2236,378.6965,378.8258,1300.0
2024-01-19 11:40:00,380.86,380.98,380.65,380.95,4456.0,378.8059,378.9252,378.597,378.8954,4456.0
2024-01-19 11:45:00,380.97,381.44,380.89,381.37,3017.0,378.9153,379.3828,378.8357,379.3131,3017.0
2024-01-19 11:50:00,381.33,381.75,381.17,381.55,9782.0,379.2734,379.6911,379.1142,379.4922,9782.0
2024-01-19 11:55:00,381.44,381.87,381.43,381.78,1658.0,379.3828,379.8104,379.3728,379.7209,1658.0
2024-01-19 12:00:00,381.71,381.8,381.31,381.46,10565.0,379.6513,379.7408,379.2535,379.4027,10565.0
2024-01-19 12:05:00,381.45,381.46,381.27,381.27,2500.0,379.3927,379.4027,379.2137,379.2137,2500.0
2024-01-19 12:10:00,381.01,381.22,380.7,381.18,3241.0,378.9551,379.1639,378.6468,379.1242,3241.0
2024-01-19 12:15:00,381.31,381.31,380.81,380.96,1300.0,379.2535,379.2535,378.7562,378.9054,1300.0
2024-01-19 12:20:00,380.9,381.45,380.9,381.29,1629.0,378.8457,379.3927,378.8457,379.2336,1629.0
2024-01-19 12:25:00,381.36,381.36,380.96,381.1,2266.0,379.3032,379.3032,378.9054,379.0446,2266.0
2024-01-19 12:30:00,381.14,381.36,380.91,381.1,4534.0,379.0844,379.3032,378.8556,379.0446,4534.0
2024-01-19 12:35:00,381.26,381.93,381.26,381.7,3699.0,379.2037,379.8701,379.2037,379.6414,3699.0
2024-01-19 12:40:00,381.6,381.68,381.46,381.68,5441.0,379.5419,379.6215,379.4027,379.6215,5441.0
2024-01-19 12:45:00,381.62,381.95,381.43,381.48,6333.0,379.5618,379.89,379.3728,379.4225,6333.0
2024-01-19 12:50:00,381.55,382.15,381.55,382.15,3850.0,379.4922,380.0889,379.4922,380.0889,3850.0
2024-01-19 12:55:00,382.18,382.6,382.13,382.6,2695.0,380.1188,380.5365,380.069,380.5365,2695.0
2024-01-19 13:00:00,382.44,382.5,382.33,382.33,2234.0,380.3774,380.437,380.268,380.268,2234.0
2024-01-19 13:05:00,382.43,382.87,382.26,382.69,5160.0,380.3674,380.8051,380.1983,380.626,5160.0
2024-01-19 13:10:00,382.53,382.73,382.53,382.65,1300.0,380.4669,380.6658,380.4669,380.5862,1300.0
2024-01-19 13:15:00,382.58,382.89,382.58,382.81,2343.0,380.5166,380.8249,380.5166,380.7454,2343.0
2024-01-19 13:20:00,383.0,383.5,383.0,383.32,2610.0,380.9343,381.4317,380.9343,381.2526,2610.0
2024-01-19 13:25:00,383.25,383.25,383.06,383.09,747.0,381.183,381.183,380.994,381.0239,747.0
2024-01-19 13:30:00,383.17,383.38,382.75,382.75,1800.0,381.1034,381.3123,380.6857,380.6857,1800.0
2024-01-19 13:35:00,382.89,383.41,382.89,383.4,3489.0,380.8249,381.3421,380.8249,381.3322,3489.0
2024-01-19 13:40:00,383.43,383.86,383.38,383.86,2300.0,381.362,381.7897,381.3123,381.7897,2300.0
2024-01-19 13:45:00,383.9,383.98,383.2,383.41,3536.0,381.8295,381.9091,381.1333,381.3421,3536.0
2024-01-19 13:50:00,383.34,383.34,382.94,382.97,2667.0,381.2725,381.2725,380.8747,380.9045,2667.0
2024-01-19 13:55:00,382.79,382.84,382.49,382.83,7160.0,380.7255,380.7752,380.4271,380.7653,7160.0
2024-01-19 14:00:00,382.93,382.93,382.42,382.52,2608.0,380.8647,380.8647,380.3575,380.4569,2608.0
2024-01-19 14:05:00,382.7,383.43,382.68,383.41,3530.0,380.636,381.362,380.6161,381.3421,3530.0
2024-01-19 14:10:00,383.42,383.64,383.42,383.64,1500.0,381.3521,381.5709,381.3521,381.5709,1500.0
2024-01-19 14:15:00,383.61,383.63,383.28,383.36,800.0,381.5411,381.561,381.2128,381.2924,800.0
2024-01-19 14:20:00,383.08,383.78,383.08,383.7,1435.0,381.0139,381.7101,381.0139,381.6306,1435.0
2024-01-19 14:25:00,383.74,384.0,383.51,383.51,2273.0,381.6704,381.929,381.4416,381.4416,2273.0
2024-01-19 14:30:00,383.67,383.67,383.02,383.06,3382.0,381.6007,381.6007,380.9542,380.994,3382.0
2024-01-19 14:35:00,383.09,383.41,382.72,383.38,2728.0,381.0239,381.3421,380.6559,381.3123,2728.0
2024-01-19 14:40:00,383.49,383.5,383.14,383.17,2509.0,381.4217,381.4317,381.0736,381.1034,2509.0
2024-01-19 14:45:00,383.17,383.31,383.13,383.27,2164.0,381.1034,381.2427,381.0636,381.2029,2164.0
2024-01-19 14:50:00,383.31,383.33,382.93,383.08,2565.0,381.2427,381.2626,380.8647,381.0139,2565.0
2024-01-19 14:55:00,383.24,383.67,383.24,383.66,2601.0,381.1731,381.6007,381.1731,381.5908,2601.0
2024-01-19 15:00:00,383.67,384.18,383.59,384.03,6451.0,381.6007,382.108,381.5212,381.9588,6451.0
2024-01-19 15:05:00,384.09,384.35,384.02,384.22,4215.0,382.0185,382.2771,381.9488,382.1478,4215.0
2024-01-19 15:10:00,384.16,384.16,383.93,383.99,3034.0,382.0881,382.0881,381.8593,381.919,3034.0
2024-01-19 15:15:00,384.09,384.24,383.66,383.93,4228.0,382.0185,382.1677,381.5908,381.8593,4228.0
2024-01-19 15:20:00,383.97,383.97,383.45,383.48,4310.0,381.8991,381.8991,381.3819,381.4118,4310.0
2024-01-19 15:25:00,383.57,383.7,383.25,383.25,4351.0,381.5013,381.6306,381.183,381.183,4351.0
2024-01-19 15:30:00,383.2,383.29,383.01,383.2,6190.0,381.1333,381.2228,380.9443,381.1333,6190.0
2024-01-19 15:35:00,383.25,383.31,382.67,382.74,6622.0,381.183,381.2427,380.6061,380.6758,6622.0
2024-01-19 15:40:00,382.73,382.92,382.37,382.37,4818.0,380.6658,380.8548,380.3077,380.3077,4818.0
2024-01-19 15:45:00,382.27,382.9,382.27,382.42,6233.0,380.2083,380.8349,380.2083,380.3575,6233.0
2024-01-19 15:50:00,382.5,382.82,382.37,382.69,16872.0,380.437,380.7553,380.3077,380.626,16872.0
2024-01-19 15:55:00,382.75,383.65,382.75,383.44,24884.0,380.6857,381.5808,380.6857,381.372,24884.0
2024-01-22 09:30:00,388.28,390.19,387.93,390.19,21800.0,386.1859,388.0856,385.8378,388.0856,21800.0
2024-01-22 09:35:00,390.06,390.27,386.8,386.8,21854.0,387.9563,388.1651,384.7139,384.7139,21854.0
2024-01-22 09:40:00,386.81,387.2,385.89,386.37,9094.0,384.7238,385.1117,383.8088,384.2862,9094.0
2024-01-22 09:45:00,386.41,387.4,385.97,387.4,8055.0,384.326,385.3106,383.8883,385.3106,8055.0
2024-01-22 09:50:00,387.72,388.0,387.25,387.37,9503.0,385.6289,385.9074,385.1614,385.2808,9503.0
2024-01-22 09:55:00,387.36,388.0,387.0,387.54,11601.0,385.2708,385.9074,384.9128,385.4499,11601.0
2024-01-22 10:00:00,387.75,387.8,385.83,386.07,12000.0,385.6587,385.7085,383.7491,383.9878,12000.0
2024-01-22 10:05:00,385.61,387.42,385.61,387.42,4155.0,383.5303,385.3305,383.5303,385.3305,4155.0
2024-01-22 10:10:00,387.49,387.73,387.0,387.6,5166.0,385.4001,385.6388,384.9128,385.5095,5166.0
2024-01-22 10:15:00,387.25,387.82,387.01,387.52,3496.0,385.1614,385.7284,384.9227,385.43,3496.0
2024-01-22 10:20:00,387.63,387.63,386.17,386.49,8697.0,385.5394,385.5394,384.0873,384.4055,8697.0
2024-01-22 10:25:00,386.5,386.74,385.22,385.22,3904.0,384.4155,384.6542,383.1424,383.1424,3904.0
2024-01-22 10:30:00,385.24,385.35,384.27,384.66,7956.0,383.1623,383.2717,382.1975,382.5854,7956.0
2024-01-22 10:35:00,384.58,384.94,384.25,384.91,4700.0,382.5058,382.8639,382.1776,382.834,4700.0
2024-01-22 10:40:00,384.82,384.9,384.4,384.79,2559.0,382.7445,382.8241,382.3268,382.7147,2559.0
2024-01-22 10:45:00,384.57,384.61,383.31,383.82,10866.0,382.4959,382.5357,381.2427,381.7499,10866.0
2024-01-22 10:50:00,383.94,384.46,383.9,384.42,6239.0,381.8693,382.3865,381.8295,382.3467,6239.0
2024-01-22 10:55:00,384.44,384.44,383.64,383.86,4500.0,382.3666,382.3666,381.5709,381.7897,4500.0
2024-01-22 11:00:00,383.8,384.23,383.75,384.21,3383.0,381.73,382.1577,381.6803,382.1378,3383.0
2024-01-22 11:05:00,384.29,384.71,384.18,384.53,3039.0,382.2174,382.6351,382.108,382.4561,3039.0
2024-01-22 11:10:00,384.74,384.76,384.3,384.47,2773.0,382.665,382.6849,382.2273,382.3964,2773.0
2024-01-22 11:15:00,384.56,384.9,384.56,384.81,3147.0,382.4859,382.8241,382.4859,382.7346,3147.0
2024-01-22 11:20:00,384.95,385.39,384.95,385.39,4150.0,382.8738,383.3115,382.8738,383.3115,4150.0
2024-01-22 11:25:00,385.32,385.74,385.26,385.3,4048.0,383.2418,383.6596,383.1822,383.2219,4048.0
2024-01-22 11:30:00,385.38,385.95,385.29,385.55,2142.0,383.3015,383.8684,383.212,383.4706,2142.0
2024-01-22 11:35:00,385.63,385.86,384.89,385.0,1970.0,383.5502,383.7789,382.8142,382.9236,1970.0
2024-01-22 11:40:00,384.72,384.77,384.39,384.49,3061.0,382.6451,382.6948,382.3169,382.4163,3061.0
2024-01-22 11:45:00,384.6,385.0,384.6,385.0,3485.0,382.5257,382.9236,382.5257,382.9236,3485.0
2024-01-22 11:50:00,385.02,385.02,384.6,384.66,3500.0,382.9435,382.9435,382.5257,382.5854,3500.0
2024-01-22 11:55:00,384.76,385.02,384.76,385.01,3783.0,382.6849,382.9435,382.6849,382.9335,3783.0
2024-01-22 12:00:00,385.05,385.4,384.74,385.4,3386.0,382.9733,383.3214,382.665,383.3214,3386.0
2024-01-22 12:05:00,385.27,385.27,384.3,384.34,3961.0,383.1921,383.1921,382.2273,382.2671,3961.0
2024-01-22 12:10:00,384.38,384.53,384.22,384.53,2997.0,382.3069,382.4561,382.1478,382.4561,2997.0
2024-01-22 12:15:00,384.46,384.95,384.46,384.83,2516.0,382.3865,382.8738,382.3865,382.7545,2516.0
2024-01-22 12:20:00,384.96,385.01,384.77,384.89,2634.0,382.8838,382.9335,382.6948,382.8142,2634.0
2024-01-22 12:25:00,384.64,384.64,384.38,384.58,2884.0,382.5655,382.5655,382.3069,382.5058,2884.0
2024-01-22 12:30:00,384.58,384.89,384.08,384.08,3098.0,382.5058,382.8142,382.0085,382.0085,3098.0
2024-01-22 12:35:00,384.13,384.29,383.98,384.03,4250.0,382.0583,382.2174,381.9091,381.9588,4250.0
2024-01-22 12:40:00,384.02,384.25,383.97,384.14,1688.0,381.9488,382.1776,381.8991,382.0682,1688.0
2024-01-22 12:45:00,384.17,384.3,383.98,384.0,2676.0,382.098,382.2273,381.9091,381.929,2676.0
2024-01-22 12:50:00,383.99,384.09,383.9,384.06,2100.0,381.919,382.0185,381.8295,381.9886,2100.0
2024-01-22 12:55:00,383.89,384.0,383.5,383.93,5923.0,381.8195,381.929,381.4317,381.8593,5923.0
2024-01-22 13:00:00,383.71,383.71,382.45,382.71,4473.0,381.6405,381.6405,380.3873,380.6459,4473.0
2024-01-22 13:05:00,382.86,383.11,382.71,382.75,3600.0,380.7951,381.0438,380.6459,380.6857,3600.0
2024-01-22 13:10:00,382.72,383.05,382.68,383.05,3976.0,380.6559,380.9841,380.6161,380.9841,3976.0
2024-01-22 13:15:00,383.03,383.03,382.73,382.73,1699.0,380.9642,380.9642,380.6658,380.6658,1699.0
2024-01-22 13:20:00,382.65,382.93,382.46,382.88,2900.0,380.5862,380.8647,380.3973,380.815,2900.0
2024-01-22 13:25:00,382.85,383.01,382.21,382.45,4640.0,380.7852,380.9443,380.1486,380.3873,4640.0
2024-01-22 13:30:00,382.43,382.69,382.43,382.49,1700.0,380.3674,380.626,380.3674,380.4271,1700.0
2024-01-22 13:35:00,382.49,383.03,382.49,383.03,2200.0,380.4271,380.9642,380.4271,380.9642,2200.0
2024-01-22 13:40:00,382.97,383.27,382.97,383.07,3000.0,380.9045,381.2029,380.9045,381.004,3000.0
2024-01-22 13:45:00,382.98,383.11,382.96,382.96,1698.0,380.9145,381.0438,380.8946,380.8946,1698.0
2024-01-22 13:50:00,382.99,383.38,382.9,383.38,3115.0,380.9244,381.3123,380.8349,381.3123,3115.0
2024-01-22 13:55:00,383.2,383.2,382.93,383.04,4494.0,381.1333,381.1333,380.8647,380.9741,4494.0
2024-01-22 14:00:00,383.11,383.2,382.98,383.03,11812.0,381.0438,381.1333,380.9145,380.9642,11812.0
2024-01-22 14:05:00,382.92,383.03,382.91,382.94,1368.0,380.8548,380.9642,380.8448,380.8747,1368.0
2024-01-22 14:10:00,382.88,382.88,382.62,382.74,2438.0,380.815,380.815,380.5564,380.6758,2438.0
2024-01-22 14:15:00,382.72,382.72,382.2,382.2,3759.0,380.6559,380.6559,380.1387,380.1387,3759.0
2024-01-22 14:20:00,382.12,382.23,381.45,381.71,5895.0,380.0591,380.1685,379.3927,379.6513,5895.0
2024-01-22 14:25:00,381.71,381.74,381.52,381.64,3200.0,379.6513,379.6811,379.4623,379.5817,3200.0
2024-01-22 14:30:00,381.71,381.71,381.25,381.62,3427.0,379.6513,379.6513,379.1938,379.5618,3427.0
2024-01-22 14:35:00,381.61,382.25,381.61,381.97,13952.0,379.5518,380.1884,379.5518,379.9099,13952.0
2024-01-22 14:40:00,382.06,382.1,382.0,382.09,4434.0,379.9994,380.0392,379.9397,380.0293,4434.0
2024-01-22 14:45:00,382.03,382.22,381.95,382.13,4621.0,379.9696,380.1586,379.89,380.069,4621.0
2024-01-22 14:50:00,382.12,382.51,382.11,382.47,4472.0,380.0591,380.447,380.0491,380.4072,4472.0
2024-01-22 14:55:00,382.47,382.71,382.44,382.49,7130.0,380.4072,380.6459,380.3774,380.4271,7130.0
2024-01-22 15:00:00,382.6,382.61,382.36,382.39,14492.0,380.5365,380.5465,380.2978,380.3276,14492.0
2024-01-22 15:05:00,382.42,382.47,382.25,382.31,3768.0,380.3575,380.4072,380.1884,380.2481,3768.0
2024-01-22 15:10:00,382.29,382.5,382.06,382.41,3557.0,380.2282,380.437,379.9994,380.3475,3557.0
2024-01-22 15:15:00,382.49,382.74,382.45,382.74,1800.0,380.4271,380.6758,380.3873,380.6758,1800.0
2024-01-22 15:20:00,382.52,382.54,382.34,382.48,4271.0,380.4569,380.4768,380.2779,380.4172,4271.0
2024-01-22 15:25:00,382.49,382.7,382.48,382.7,7998.0,380.4271,380.636,380.4172,380.636,7998.0
2024-01-22 15:30:00,382.7,382.7,382.37,382.48,5184.0,380.636,380.636,380.3077,380.4172,5184.0
2024-01-22 15:35:00,382.52,382.66,382.31,382.35,7528.0,380.4569,380.5962,380.2481,380.2879,7528.0
2024-01-22 15:40:00,382.35,382.54,382.2,382.42,22592.0,380.2879,380.4768,380.1387,380.3575,22592.0
2024-01-22 15:45:00,382.35,382.35,381.57,381.57,12109.0,380.2879,380.2879,379.5121,379.5121,12109.0
2024-01-22 15:50:00,381.62,382.08,381.58,381.83,26492.0,379.5618,380.0193,379.522,379.7707,26492.0
2024-01-22 15:55:00,381.8,382.33,381.63,381.78,13497.0,379.7408,380.268,379.5717,379.7209,13497.0
2024-01-23 09:30:00,384.62,385.7,382.66,382.86,20248.0,382.5456,383.6198,380.5962,380.7951,20248.0
2024-01-23 09:35:00,382.93,384.66,382.74,384.66,12002.0,380.8647,382.5854,380.6758,382.5854,12002.0
2024-01-23 09:40:00,384.52,385.38,384.33,384.97,7055.0,382.4462,383.3015,382.2572,382.8937,7055.0
2024-01-23 09:45:00,385.18,385.79,384.23,385.79,6885.0,383.1026,383.7093,382.1577,383.7093,6885.0
2024-01-23 09:50:00,385.86,386.6,385.77,386.49,6554.0,383.7789,384.5149,383.6894,384.4055,6554.0
2024-01-23 09:55:00,386.63,386.93,386.03,386.42,7698.0,384.5448,384.8432,383.948,384.3359,7698.0
2024-01-23 10:00:00,386.35,386.39,386.0,386.01,5370.0,384.2663,384.3061,383.9182,383.9281,5370.0
2024-01-23 10:05:00,385.8,387.0,385.8,386.98,5120.0,383.7192,384.9128,383.7192,384.8929,5120.0
2024-01-23 10:10:00,386.81,387.16,386.67,386.93,5493.0,384.7238,385.0719,384.5846,384.8432,5493.0
2024-01-23 10:15:00,386.77,386.77,386.33,386.54,1848.0,384.684,384.684,384.2464,384.4553,1848.0
2024-01-23 10:20:00,386.33,386.42,385.54,385.59,5882.0,384.2464,384.3359,383.4607,383.5104,5882.0
2024-01-23 10:25:00,386.06,387.27,386.03,387.27,5587.0,383.9778,385.1813,383.948,385.1813,5587.0
2024-01-23 10:30:00,387.31,387.49,386.77,386.78,5802.0,385.2211,385.4001,384.684,384.694,5802.0
2024-01-23 10:35:00,386.83,387.47,386.73,387.42,5183.0,384.7437,385.3802,384.6442,385.3305,5183.0
2024-01-23 10:40:00,387.48,388.15,387.39,388.15,7920.0,385.3902,386.0566,385.3007,386.0566,7920.0
2024-01-23 10:45:00,388.09,388.36,387.65,388.03,8045.0,385.9969,386.2654,385.5593,385.9372,8045.0
2024-01-23 10:50:00,387.92,387.92,386.63,386.88,7490.0,385.8278,385.8278,384.5448,384.7934,7490.0
2024-01-23 10:55:00,386.89,387.44,386.86,386.95,3649.0,384.8034,385.3504,384.7735,384.863,3649.0
2024-01-23 11:00:00,386.95,387.08,386.65,386.95,4214.0,384.863,384.9923,384.5647,384.863,4214.0
2024-01-23 11:05:00,387.25,387.54,387.0,387.24,2156.0,385.1614,385.4499,384.9128,385.1515,2156.0
2024-01-23 11:10:00,387.09,387.41,386.83,386.83,5344.0,385.0023,385.3206,384.7437,384.7437,5344.0
2024-01-23 11:15:00,386.93,386.93,385.68,385.91,7996.0,384.8432,384.8432,383.5999,383.8287,7996.0
2024-01-23 11:20:00,385.86,385.91,385.38,385.38,5778.0,383.7789,383.8287,383.3015,383.3015,5778.0
2024-01-23 11:25:00,385.37,385.51,384.83,384.88,3561.0,383.2916,383.4308,382.7545,382.8042,3561.0
2024-01-23 11:30:00,384.62,385.16,384.46,384.91,3100.0,382.5456,383.0827,382.3865,382.834,3100.0
2024-01-23 11:35:00,384.88,385.31,384.88,385.08,3240.0,382.8042,383.2319,382.8042,383.0031,3240.0
2024-01-23 11:40:00,384.94,385.5,384.84,385.5,1300.0,382.8639,383.4209,382.7644,383.4209,1300.0
2024-01-23 11:45:00,385.42,385.9,385.41,385.63,3667.0,383.3413,383.8187,383.3314,383.5502,3667.0
2024-01-23 11:50:00,385.65,386.31,385.64,386.31,3000.0,383.5701,384.2265,383.5601,384.2265,3000.0
2024-01-23 11:55:00,386.2,386.2,385.95,386.18,3676.0,384.1171,384.1171,383.8684,384.0972,3676.0
2024-01-23 12:00:00,386.15,386.15,385.64,385.64,1386.0,384.0674,384.0674,383.5601,383.5601,1386.0
2024-01-23 12:05:00,385.69,385.76,385.47,385.51,2808.0,383.6098,383.6795,383.391,383.4308,2808.0
2024-01-23 12:10:00,385.74,385.86,385.51,385.82,1408.0,383.6596,383.7789,383.4308,383.7391,1408.0
2024-01-23 12:15:00,385.48,385.68,385.44,385.46,1200.0,383.401,383.5999,383.3612,383.3811,1200.0
2024-01-23 12:20:00,385.45,385.45,385.22,385.24,1625.0,383.3711,383.3711,383.1424,383.1623,1625.0
2024-01-23 12:25:00,385.19,385.52,385.19,385.38,1600.0,383.1125,383.4408,383.1125,383.3015,1600.0
2024-01-23 12:30:00,385.28,385.5,385.19,385.46,1343.0,383.2021,383.4209,383.1125,383.3811,1343.0
2024-01-23 12:35:00,385.3,385.42,385.08,385.23,2872.0,383.2219,383.3413,383.0031,383.1523,2872.0
2024-01-23 12:40:00,385.18,385.55,385.1,385.46,1200.0,383.1026,383.4706,383.023,383.3811,1200.0
2024-01-23 12:45:00,385.5,386.0,385.5,385.92,4166.0,383.4209,383.9182,383.4209,383.8386,4166.0
2024-01-23 12:50:00,385.91,386.5,385.91,386.5,1650.0,383.8287,384.4155,383.8287,384.4155,1650.0
2024-01-23 12:55:00,386.6,387.0,386.54,386.96,2682.0,384.5149,384.9128,384.4553,384.873,2682.0
2024-01-23 13:00:00,386.95,387.0,386.77,387.0,6383.0,384.863,384.9128,384.684,384.9128,6383.0
2024-01-23 13:05:00,386.91,386.92,386.42,386.46,6312.0,384.8233,384.8332,384.3359,384.3757,6312.0
2024-01-23 13:10:00,386.46,386.51,386.08,386.14,4723.0,384.3757,384.4254,383.9977,384.0574,4723.0
2024-01-23 13:15:00,386.13,386.13,385.77,385.84,1827.0,384.0475,384.0475,383.6894,383.759,1827.0
2024-01-23 13:20:00,385.7,385.74,385.27,385.27,3658.0,383.6198,383.6596,383.1921,383.1921,3658.0
2024-01-23 13:25:00,385.26,385.34,384.71,384.71,29172.0,383.1822,383.2617,382.6351,382.6351,29172.0
2024-01-23 13:30:00,384.76,384.76,383.72,383.83,12375.0,382.6849,382.6849,381.6505,381.7599,12375.0
2024-01-23 13:35:00,383.86,383.86,382.91,383.07,10332.0,381.7897,381.7897,380.8448,381.004,10332.0
2024-01-23 13:40:00,383.16,383.63,383.1,383.62,2735.0,381.0935,381.561,381.0338,381.551,2735.0
2024-01-23 13:45:00,383.63,384.25,383.62,384.25,2304.0,381.561,382.1776,381.551,382.1776,2304.0
2024-01-23 13:50:00,384.28,384.41,384.04,384.04,3424.0,382.2074,382.3367,381.9687,381.9687,3424.0
2024-01-23 13:55:00,384.07,384.24,383.75,384.07,2861.0,381.9986,382.1677,381.6803,381.9986,2861.0
2024-01-23 14:00:00,384.16,384.22,383.9,383.92,1192.0,382.0881,382.1478,381.8295,381.8494,1192.0
2024-01-23 14:05:00,383.5,383.5,383.14,383.14,1456.0,381.4317,381.4317,381.0736,381.0736,1456.0
2024-01-23 14:10:00,383.13,383.81,383.13,383.44,6264.0,381.0636,381.74,381.0636,381.372,6264.0
2024-01-23 14:15:00,383.45,383.45,383.15,383.28,1000.0,381.3819,381.3819,381.0835,381.2128,1000.0
2024-01-23 14:20:00,383.24,383.49,383.24,383.32,1526.0,381.1731,381.4217,381.1731,381.2526,1526.0
2024-01-23 14:25:00,383.16,383.22,383.05,383.2,1570.0,381.0935,381.1532,380.9841,381.1333,1570.0
2024-01-23 14:30:00,383.16,383.16,382.34,382.36,3957.0,381.0935,381.0935,380.2779,380.2978,3957.0
2024-01-23 14:35:00,382.39,382.55,382.12,382.52,2272.0,380.3276,380.4868,380.0591,380.4569,2272.0
2024-01-23 14:40:00,382.55,382.55,382.28,382.3,2337.0,380.4868,380.4868,380.2182,380.2381,2337.0
2024-01-23 14:45:00,382.45,382.77,382.42,382.72,3956.0,380.3873,380.7056,380.3575,380.6559,3956.0
2024-01-23 14:50:00,382.71,383.52,382.71,383.42,1600.0,380.6459,381.4515,380.6459,381.3521,1600.0
2024-01-23 14:55:00,383.52,383.79,383.5,383.59,2600.0,381.4515,381.7201,381.4317,381.5212,2600.0
2024-01-23 15:00:00,383.66,383.81,383.51,383.62,2344.0,381.5908,381.74,381.4416,381.551,2344.0
2024-01-23 15:05:00,383.82,384.2,383.71,384.0,7349.0,381.7499,382.1279,381.6405,381.929,7349.0
2024-01-23 15:10:00,384.11,384.73,384.11,384.64,13018.0,382.0384,382.655,382.0384,382.5655,13018.0
2024-01-23 15:15:00,384.62,384.81,384.12,384.12,2243.0,382.5456,382.7346,382.0483,382.0483,2243.0
2024-01-23 15:20:00,384.4,384.4,384.08,384.14,2255.0,382.3268,382.3268,382.0085,382.0682,2255.0
2024-01-23 15:25:00,384.05,384.27,383.95,384.27,3337.0,381.9787,382.1975,381.8792,382.1975,3337.0
2024-01-23 15:30:00,384.29,384.84,384.29,384.8,2200.0,382.2174,382.7644,382.2174,382.7246,2200.0
2024-01-23 15:35:00,384.76,384.77,384.57,384.62,2013.0,382.6849,382.6948,382.4959,382.5456,2013.0
2024-01-23 15:40:00,384.62,385.24,384.62,385.24,4339.0,382.5456,383.1623,382.5456,383.1623,4339.0
2024-01-23 15:45:00,385.41,385.6,384.95,384.95,2486.0,383.3314,383.5203,382.8738,382.8738,2486.0
2024-01-23 15:50:00,384.97,385.17,384.67,385.17,10441.0,382.8937,383.0926,382.5953,383.0926,10441.0
2024-01-23 15:55:00,385.17,385.57,385.16,385.22,16974.0,383.0926,383.4905,383.0827,383.1424,16974.0
2024-01-24 09:30:00,389.51,390.75,388.88,390.23,10542.0,387.4092,388.6426,386.7826,388.1254,10542.0
2024-01-24 09:35:00,388.73,389.23,387.81,388.99,17408.0,386.6334,387.1307,385.7184,386.892,17408.0
2024-01-24 09:40:00,388.97,390.59,388.89,390.59,12296.0,386.8722,388.4834,386.7926,388.4834,12296.0
2024-01-24 09:45:00,390.61,392.11,390.22,391.96,19097.0,388.5033,389.9952,388.1154,389.846,19097.0
2024-01-24 09:50:00,392.02,392.37,391.25,391.72,10852.0,389.9057,390.2538,389.1399,389.6073,10852.0
2024-01-24 09:55:00,391.54,391.91,391.32,391.62,6932.0,389.4283,389.7963,389.2095,389.5079,6932.0
2024-01-24 10:00:00,391.53,392.0,390.65,392.0,6736.0,389.4183,389.8858,388.5431,389.8858,6736.0
2024-01-24 10:05:00,392.15,392.72,391.42,392.62,8997.0,390.035,390.6019,389.3089,390.5025,8997.0
2024-01-24 10:10:00,392.78,393.08,391.97,391.97,8694.0,390.6616,390.96,389.856,389.856,8694.0
2024-01-24 10:15:00,392.27,392.95,392.16,392.95,7242.0,390.1544,390.8307,390.0449,390.8307,7242.0
2024-01-24 10:20:00,392.89,393.01,392.48,392.67,4294.0,390.771,390.8904,390.3632,390.5522,4294.0
2024-01-24 10:25:00,393.0,393.28,392.66,392.93,5336.0,390.8804,391.1589,390.5422,390.8108,5336.0
2024-01-24 10:30:00,393.0,393.56,392.96,393.55,3786.0,390.8804,391.4374,390.8406,391.4274,3786.0
2024-01-24 10:35:00,393.73,394.01,393.36,394.01,5959.0,391.6065,391.885,391.2385,391.885,5959.0
2024-01-24 10:40:00,393.89,394.3,393.21,394.23,8600.0,391.7656,392.1734,391.0893,392.1038,8600.0
2024-01-24 10:45:00,394.14,394.3,393.5,393.86,5260.0,392.0143,392.1734,391.3777,391.7358,5260.0
2024-01-24 10:50:00,393.82,393.82,393.2,393.31,5362.0,391.696,391.696,391.0793,391.1887,5362.0
2024-01-24 10:55:00,393.33,393.37,392.77,392.92,6621.0,391.2086,391.2484,390.6517,390.8008,6621.0
2024-01-24 11:00:00,392.99,392.99,392.36,392.44,6912.0,390.8705,390.8705,390.2439,390.3234,6912.0
2024-01-24 11:05:00,392.54,393.04,391.98,392.39,5375.0,390.4229,390.9202,389.8659,390.2737,5375.0
2024-01-24 11:10:00,392.06,392.41,391.78,391.85,7083.0,389.9455,390.2936,389.667,389.7366,7083.0
2024-01-24 11:15:00,391.8,392.18,391.76,392.1,10042.0,389.6869,390.0648,389.6471,389.9853,10042.0
2024-01-24 11:20:00,392.07,393.0,391.94,392.57,3556.0,389.9554,390.8804,389.8261,390.4527,3556.0
2024-01-24 11:25:00,392.54,392.55,392.04,392.23,1418.0,390.4229,390.4328,389.9256,390.1146,1418.0
2024-01-24 11:30:00,391.93,392.33,391.89,392.13,1602.0,389.8162,390.214,389.7764,390.0151,1602.0
2024-01-24 11:35:00,391.91,392.1,391.84,392.1,800.0,389.7963,389.9853,389.7267,389.9853,800.0
2024-01-24 11:40:00,392.21,392.46,392.16,392.16,4042.0,390.0947,390.3433,390.0449,390.0449,4042.0
2024-01-24 11:45:00,392.19,392.56,392.13,392.56,9791.0,390.0748,390.4428,390.0151,390.4428,9791.0
2024-01-24 11:50:00,392.8,393.1,392.52,393.1,1656.0,390.6815,390.9799,390.403,390.9799,1656.0
2024-01-24 11:55:00,393.22,393.8,393.1,393.62,6852.0,391.0992,391.6761,390.9799,391.4971,6852.0
2024-01-24 12:00:00,393.65,394.0,393.33,393.62,7131.0,391.5269,391.875,391.2086,391.4971,7131.0
2024-01-24 12:05:00,393.73,394.3,393.73,394.3,3675.0,391.6065,392.1734,391.6065,392.1734,3675.0
2024-01-24 12:10:00,394.26,394.56,394.17,394.32,5344.0,392.1336,392.432,392.0441,392.1933,5344.0
2024-01-24 12:15:00,394.31,394.41,394.11,394.41,1934.0,392.1834,392.2828,391.9844,392.2828,1934.0
2024-01-24 12:20:00,394.21,394.69,394.21,394.59,1552.0,392.0839,392.5613,392.0839,392.4618,1552.0
2024-01-24 12:25:00,394.75,395.33,394.75,395.17,10161.0,392.621,393.1978,392.621,393.0387,10161.0
2024-01-24 12:30:00,395.21,396.09,395.21,396.01,7449.0,393.0785,393.9538,393.0785,393.8742,7449.0
2024-01-24 12:35:00,395.94,396.02,395.14,395.7,3600.0,393.8046,393.8841,393.0089,393.5659,3600.0
2024-01-24 12:40:00,395.6,395.82,395.6,395.61,4127.0,393.4664,393.6852,393.4664,393.4763,4127.0
2024-01-24 12:45:00,395.7,395.82,395.23,395.25,3110.0,393.5659,393.6852,393.0984,393.1183,3110.0
2024-01-24 12:50:00,395.36,395.5,395.25,395.5,3297.0,393.2277,393.3669,393.1183,393.3669,3297.0
2024-01-24 12:55:00,395.47,395.57,395.22,395.33,3934.0,393.3371,393.4366,393.0884,393.1978,3934.0
2024-01-24 13:00:00,395.15,395.28,394.47,394.47,5834.0,393.0188,393.1481,392.3425,392.3425,5834.0
2024-01-24 13:05:00,394.49,395.2,394.49,394.91,7231.0,392.3624,393.0686,392.3624,392.7801,7231.0
2024-01-24 13:10:00,394.9,395.11,394.58,394.63,4445.0,392.7702,392.979,392.4519,392.5016,4445.0
2024-01-24 13:15:00,394.66,394.72,394.35,394.56,5722.0,392.5315,392.5911,392.2231,392.432,5722.0
2024-01-24 13:20:00,394.64,394.91,394.58,394.63,5520.0,392.5116,392.7801,392.4519,392.5016,5520.0
2024-01-24 13:25:00,394.59,395.37,394.55,394.94,10438.0,392.4618,393.2376,392.4221,392.81,10438.0
2024-01-24 13:30:00,395.14,395.16,394.56,394.6,3851.0,393.0089,393.0288,392.432,392.4718,3851.0
2024-01-24 13:35:00,394.66,394.66,393.7,393.7,5669.0,392.5315,392.5315,391.5766,391.5766,5669.0
2024-01-24 13:40:00,393.65,394.18,393.59,393.99,3399.0,391.5269,392.0541,391.4672,391.8651,3399.0
2024-01-24 13:45:00,394.16,394.16,393.82,393.82,1400.0,392.0342,392.0342,391.696,391.696,1400.0
2024-01-24 13:50:00,393.7,393.7,393.35,393.5,2700.0,391.5766,391.5766,391.2285,391.3777,2700.0
2024-01-24 13:55:00,393.34,393.69,393.33,393.39,5574.0,391.2186,391.5667,391.2086,391.2683,5574.0
2024-01-24 14:00:00,393.41,393.5,393.0,393.09,5908.0,391.2882,391.3777,390.8804,390.9699,5908.0
2024-01-24 14:05:00,393.11,393.3,392.68,392.68,4275.0,390.9898,391.1788,390.5621,390.5621,4275.0
2024-01-24 14:10:00,392.67,392.67,392.19,392.3,3750.0,390.5522,390.5522,390.0748,390.1842,3750.0
2024-01-24 14:15:00,392.25,392.37,391.99,392.03,11420.0,390.1345,390.2538,389.8759,389.9156,11420.0
2024-01-24 14:20:00,392.02,392.09,391.3,391.68,6837.0,389.9057,389.9753,389.1896,389.5675,6837.0
2024-01-24 14:25:00,391.66,392.22,391.64,391.75,3534.0,389.5476,390.1046,389.5278,389.6372,3534.0
2024-01-24 14:30:00,391.77,392.0,391.33,391.35,1644.0,389.657,389.8858,389.2194,389.2393,1644.0
2024-01-24 14:35:00,391.42,392.01,391.32,392.01,2770.0,389.3089,389.8958,389.2095,389.8958,2770.0
2024-01-24 14:40:00,392.09,392.44,392.09,392.31,4100.0,389.9753,390.3234,389.9753,390.1941,4100.0
2024-01-24 14:45:00,392.3,392.4,392.26,392.39,1190.0,390.1842,390.2837,390.1444,390.2737,1190.0
2024-01-24 14:50:00,392.44,392.59,392.44,392.51,1699.0,390.3234,390.4726,390.3234,390.3931,1699.0
2024-01-24 14:55:00,392.39,392.39,392.0,392.07,2300.0,390.2737,390.2737,389.8858,389.9554,2300.0
2024-01-24 15:00:00,391.98,392.3,391.71,392.3,2800.0,389.8659,390.1842,389.5974,390.1842,2800.0
2024-01-24 15:05:00,392.27,392.39,392.01,392.01,2100.0,390.1544,390.2737,389.8958,389.8958,2100.0
2024-01-24 15:10:00,392.0,392.06,391.8,391.83,2800.0,389.8858,389.9455,389.6869,389.7167,2800.0
2024-01-24 15:15:00,391.66,391.85,391.29,391.29,2439.0,389.5476,389.7366,389.1796,389.1796,2439.0
2024-01-24 15:20:00,391.27,391.8,391.02,391.8,2844.0,389.1597,389.6869,388.9111,389.6869,2844.0
2024-01-24 15:25:00,391.59,391.65,391.12,391.28,3600.0,389.478,389.5377,389.0106,389.1697,3600.0
2024-01-24 15:30:00,391.26,391.56,391.13,391.29,4903.0,389.1498,389.4482,389.0205,389.1796,4903.0
2024-01-24 15:35:00,391.31,391.91,391.31,391.9,3546.0,389.1995,389.7963,389.1995,389.7863,3546.0
2024-01-24 15:40:00,392.03,392.28,391.87,392.28,4663.0,389.9156,390.1643,389.7565,390.1643,4663.0
2024-01-24 15:45:00,392.21,392.23,391.38,391.45,3601.0,390.0947,390.1146,389.2692,389.3388,3601.0
2024-01-24 15:50:00,391.17,391.18,390.0,390.39,9742.0,389.0603,389.0702,387.8966,388.2845,9742.0
2024-01-24 15:55:00,390.57,391.06,390.46,390.52,5209.0,388.4635,388.9509,388.3541,388.4138,5209.0
2024-01-25 09:30:00,389.87,390.05,385.89,389.71,40656.0,387.7673,387.9463,383.8088,387.6082,40656.0
2024-01-25 09:35:00,389.3,392.26,389.3,391.81,8316.0,387.2004,390.1444,387.2004,389.6968,8316.0
2024-01-25 09:40:00,391.73,392.46,391.41,391.72,11833.0,389.6173,390.3433,389.299,389.6073,11833.0
2024-01-25 09:45:00,391.69,392.0,390.83,391.83,11285.0,389.5775,389.8858,388.7221,389.7167,11285.0
2024-01-25 09:50:00,391.57,393.23,391.56,392.86,11302.0,389.4581,391.1092,389.4482,390.7412,11302.0
2024-01-25 09:55:00,392.94,393.45,391.52,392.11,7521.0,390.8207,391.328,389.4084,389.9952,7521.0
2024-01-25 10:00:00,392.36,393.72,392.36,393.66,10731.0,390.2439,391.5965,390.2439,391.5369,10731.0
2024-01-25 10:05:00,393.6,394.65,393.44,394.59,10343.0,391.4772,392.5215,391.318,392.4618,10343.0
2024-01-25 10:10:00,394.77,395.13,394.36,394.4,10975.0,392.6409,392.9989,392.2331,392.2729,10975.0
2024-01-25 10:15:00,394.42,394.68,394.24,394.6,6546.0,392.2928,392.5514,392.1137,392.4718,6546.0
2024-01-25 10:20:00,394.78,395.0,394.5,394.5,5420.0,392.6508,392.8696,392.3723,392.3723,5420.0
2024-01-25 10:25:00,394.44,395.43,394.44,394.9,8654.0,392.3126,393.2973,392.3126,392.7702,8654.0
2024-01-25 10:30:00,394.97,395.4,394.37,394.37,7149.0,392.8398,393.2675,392.243,392.243,7149.0
2024-01-25 10:35:00,394.26,394.26,393.29,393.38,6679.0,392.1336,392.1336,391.1689,391.2584,6679.0
2024-01-25 10:40:00,393.39,394.71,393.3,394.71,5736.0,391.2683,392.5812,391.1788,392.5812,5736.0
2024-01-25 10:45:00,394.54,394.84,394.4,394.51,4507.0,392.4121,392.7105,392.2729,392.3823,4507.0
2024-01-25 10:50:00,394.63,394.97,393.68,393.68,3604.0,392.5016,392.8398,391.5567,391.5567,3604.0
2024-01-25 10:55:00,393.94,394.96,393.83,394.7,5923.0,391.8153,392.8298,391.7059,392.5712,5923.0
2024-01-25 11:00:00,394.67,394.67,394.01,394.14,2700.0,392.5414,392.5414,391.885,392.0143,2700.0
2024-01-25 11:05:00,393.91,394.54,393.91,394.52,1024.0,391.7855,392.4121,391.7855,392.3922,1024.0
2024-01-25 11:10:00,394.59,394.59,393.92,394.01,15189.0,392.4618,392.4618,391.7955,391.885,15189.0
2024-01-25 11:15:00,393.9,394.0,393.52,393.52,1398.0,391.7756,391.875,391.3976,391.3976,1398.0
2024-01-25 11:20:00,393.6,393.87,393.48,393.7,2122.0,391.4772,391.7457,391.3578,391.5766,2122.0
2024-01-25 11:25:00,393.6,393.68,393.39,393.45,4446.0,391.4772,391.5567,391.2683,391.328,4446.0
2024-01-25 11:30:00,393.53,393.54,393.18,393.32,3300.0,391.4076,391.4175,391.0594,391.1987,3300.0
2024-01-25 11:35:00,393.33,393.62,393.18,393.33,2085.0,391.2086,391.4971,391.0594,391.2086,2085.0
2024-01-25 11:40:00,393.34,393.34,392.71,392.71,2700.0,391.2186,391.2186,390.592,390.592,2700.0
2024-01-25 11:45:00,392.78,393.42,392.72,393.42,2429.0,390.6616,391.2982,390.6019,391.2982,2429.0
2024-01-25 11:50:00,393.68,394.17,393.51,393.99,2513.0,391.5567,392.0441,391.3877,391.8651,2513.0
2024-01-25 11:55:00,393.9,393.9,393.25,393.3,3364.0,391.7756,391.7756,391.1291,391.1788,3364.0
2024-01-25 12:00:00,393.8,394.15,393.79,393.99,2928.0,391.6761,392.0242,391.6662,391.8651,2928.0
2024-01-25 12:05:00,393.4,393.4,392.77,393.14,2300.0,391.2783,391.2783,390.6517,391.0197,2300.0
2024-01-25 12:10:00,393.18,393.34,392.9,393.07,1200.0,391.0594,391.2186,390.781,390.95,1200.0
2024-01-25 12:15:00,393.2,393.48,392.92,392.92,3238.0,391.0793,391.3578,390.8008,390.8008,3238.0
2024-01-25 12:20:00,392.92,393.34,392.67,393.07,2800.0,390.8008,391.2186,390.5522,390.95,2800.0
2024-01-25 12:25:00,393.08,393.11,392.57,392.59,3598.0,390.96,390.9898,390.4527,390.4726,3598.0
2024-01-25 12:30:00,392.74,392.74,392.08,392.16,3909.0,390.6218,390.6218,389.9654,390.0449,3909.0
2024-01-25 12:35:00,392.02,392.25,392.0,392.22,2000.0,389.9057,390.1345,389.8858,390.1046,2000.0
2024-01-25 12:40:00,392.41,392.68,392.07,392.68,2400.0,390.2936,390.5621,389.9554,390.5621,2400.0
2024-01-25 12:45:00,392.68,392.71,391.95,392.2,2400.0,390.5621,390.592,389.8361,390.0847,2400.0
2024-01-25 12:50:00,392.15,392.17,391.78,391.87,4166.0,390.035,390.0549,389.667,389.7565,4166.0
2024-01-25 12:55:00,391.96,392.57,391.96,392.57,2841.0,389.846,390.4527,389.846,390.4527,2841.0
2024-01-25 13:00:00,392.46,392.94,392.22,392.49,3270.0,390.3433,390.8207,390.1046,390.3732,3270.0
2024-01-25 13:05:00,392.56,393.32,392.56,393.0,2543.0,390.4428,391.1987,390.4428,390.8804,2543.0
2024-01-25 13:10:00,392.7,392.95,392.36,392.36,4207.0,390.582,390.8307,390.2439,390.2439,4207.0
2024-01-25 13:15:00,392.28,392.28,391.53,391.53,4100.0,390.1643,390.1643,389.4183,389.4183,4100.0
2024-01-25 13:20:00,391.52,392.06,391.4,391.52,10237.0,389.4084,389.9455,389.289,389.4084,10237.0
2024-01-25 13:25:00,391.62,392.1,391.59,391.73,3626.0,389.5079,389.9853,389.478,389.6173,3626.0
2024-01-25 13:30:00,391.68,391.75,391.41,391.72,2450.0,389.5675,389.6372,389.299,389.6073,2450.0
2024-01-25 13:35:00,391.55,392.17,391.42,392.17,4717.0,389.4382,390.0549,389.3089,390.0549,4717.0
2024-01-25 13:40:00,392.34,393.13,392.34,393.05,4815.0,390.224,391.0097,390.224,390.9301,4815.0
2024-01-25 13:45:00,392.89,393.14,392.41,393.01,6241.0,390.771,391.0197,390.2936,390.8904,6241.0
2024-01-25 13:50:00,393.07,393.07,392.53,392.76,6310.0,390.95,390.95,390.413,390.6417,6310.0
2024-01-25 13:55:00,392.49,392.64,391.8,391.8,4247.0,390.3732,390.5224,389.6869,389.6869,4247.0
2024-01-25 14:00:00,391.59,391.62,390.96,391.5,7534.0,389.478,389.5079,388.8514,389.3885,7534.0
2024-01-25 14:05:00,391.25,391.25,390.46,390.75,4803.0,389.1399,389.1399,388.3541,388.6426,4803.0
2024-01-25 14:10:00,390.95,391.63,390.88,391.3,3078.0,388.8415,389.5178,388.7718,389.1896,3078.0
2024-01-25 14:15:00,391.32,391.35,390.78,391.35,2802.0,389.2095,389.2393,388.6724,389.2393,2802.0
2024-01-25 14:20:00,391.41,391.41,390.84,391.04,4410.0,389.299,389.299,388.7321,388.931,4410.0
2024-01-25 14:25:00,391.02,391.34,391.0,391.32,1300.0,388.9111,389.2294,388.8912,389.2095,1300.0
2024-01-25 14:30:00,391.55,391.68,391.45,391.58,1501.0,389.4382,389.5675,389.3388,389.4681,1501.0
2024-01-25 14:35:00,391.9,392.28,391.68,392.09,2401.0,389.7863,390.1643,389.5675,389.9753,2401.0
2024-01-25 14:40:00,392.17,392.26,391.97,392.22,1400.0,390.0549,390.1444,389.856,390.1046,1400.0
2024-01-25 14:45:00,392.23,392.38,392.05,392.3,833.0,390.1146,390.2638,389.9355,390.1842,833.0
2024-01-25 14:50:00,392.24,392.61,392.24,392.61,700.0,390.1245,390.4925,390.1245,390.4925,700.0
2024-01-25 14:55:00,392.67,393.45,392.67,393.45,1933.0,390.5522,391.328,390.5522,391.328,1933.0
2024-01-25 15:00:00,393.45,393.6,393.44,393.51,2027.0,391.328,391.4772,391.318,391.3877,2027.0
2024-01-25 15:05:00,393.07,393.09,392.61,393.01,2114.0,390.95,390.9699,390.4925,390.8904,2114.0
2024-01-25 15:10:00,392.9,392.9,392.49,392.6,1830.0,390.781,390.781,390.3732,390.4826,1830.0
2024-01-25 15:15:00,392.63,392.84,392.58,392.78,2000.0,390.5124,390.7213,390.4627,390.6616,2000.0
2024-01-25 15:20:00,392.61,392.65,392.29,392.44,2108.0,390.4925,390.5323,390.1742,390.3234,2108.0
2024-01-25 15:25:00,392.48,392.53,392.14,392.5,2850.0,390.3632,390.413,390.0251,390.3831,2850.0
2024-01-25 15:30:00,392.45,392.94,392.45,392.76,4000.0,390.3334,390.8207,390.3334,390.6417,4000.0
2024-01-25 15:35:00,392.83,393.19,392.69,392.79,3918.0,390.7113,391.0694,390.5721,390.6715,3918.0
2024-01-25 15:40:00,392.75,393.27,392.75,393.27,3770.0,390.6318,391.149,390.6318,391.149,3770.0
2024-01-25 15:45:00,393.26,393.45,393.12,393.42,6778.0,391.139,391.328,390.9998,391.2982,6778.0
2024-01-25 15:50:00,393.64,393.65,392.66,392.69,10092.0,391.517,391.5269,390.5422,390.5721,10092.0
2024-01-25 15:55:00,392.78,393.32,392.55,393.28,17013.0,390.6616,391.1987,390.4328,391.1589,17013.0
2024-01-26 09:30:00,394.35,394.95,393.23,393.41,11463.0,392.2231,392.8199,391.1092,391.2882,11463.0
2024-01-26 09:35:00,393.49,393.71,392.3,393.11,15459.0,391.3678,391.5866,390.1842,390.9898,15459.0
2024-01-26 09:40:00,393.02,394.36,392.71,393.9,15228.0,390.9003,392.2331,390.592,391.7756,15228.0
2024-01-26 09:45:00,393.58,393.58,392.83,393.12,5556.0,391.4573,391.4573,390.7113,390.9998,5556.0
2024-01-26 09:50:00,393.2,393.69,392.64,393.15,8380.0,391.0793,391.5667,390.5224,391.0296,8380.0
2024-01-26 09:55:00,393.04,393.57,392.38,393.42,4190.0,390.9202,391.4473,390.2638,391.2982,4190.0
2024-01-26 10:00:00,393.32,393.32,392.5,392.52,2835.0,391.1987,391.1987,390.3831,390.403,2835.0
2024-01-26 10:05:00,392.38,392.4,391.6,392.15,3812.0,390.2638,390.2837,389.488,390.035,3812.0
2024-01-26 10:10:00,392.11,392.68,392.03,392.68,2069.0,389.9952,390.5621,389.9156,390.5621,2069.0
2024-01-26 10:15:00,392.71,392.77,391.95,392.77,7759.0,390.592,390.6517,389.8361,390.6517,7759.0
2024-01-26 10:20:00,392.79,393.24,392.58,392.66,3224.0,390.6715,391.1191,390.4627,390.5422,3224.0
2024-01-26 10:25:00,393.0,393.5,393.0,393.47,6452.0,390.8804,391.3777,390.8804,391.3479,6452.0
2024-01-26 10:30:00,393.54,394.13,393.54,393.97,8031.0,391.4175,392.0043,391.4175,391.8452,8031.0
2024-01-26 10:35:00,394.13,394.47,394.07,394.08,4302.0,392.0043,392.3425,391.9446,391.9546,4302.0
2024-01-26 10:40:00,394.07,394.57,394.03,394.42,1430.0,391.9446,392.4419,391.9049,392.2928,1430.0
2024-01-26 10:45:00,394.37,394.78,394.06,394.78,1717.0,392.243,392.6508,391.9347,392.6508,1717.0
2024-01-26 10:50:00,394.8,395.01,394.52,395.0,5797.0,392.6707,392.8796,392.3922,392.8696,5797.0
2024-01-26 10:55:00,395.2,395.4,395.15,395.22,3523.0,393.0686,393.2675,393.0188,393.0884,3523.0
2024-01-26 11:00:00,395.33,395.33,394.97,395.03,2206.0,393.1978,393.1978,392.8398,392.8995,2206.0
2024-01-26 11:05:00,395.11,395.73,394.88,395.73,3580.0,392.979,393.5957,392.7503,393.5957,3580.0
2024-01-26 11:10:00,395.79,396.0,395.59,395.72,9754.0,393.6554,393.8642,393.4564,393.5857,9754.0
2024-01-26 11:15:00,395.63,395.78,395.3,395.52,3764.0,393.4962,393.6454,393.168,393.3868,3764.0
2024-01-26 11:20:00,395.44,395.61,395.28,395.53,3000.0,393.3073,393.4763,393.1481,393.3968,3000.0
2024-01-26 11:25:00,395.75,396.34,395.75,396.28,5799.0,393.6156,394.2024,393.6156,394.1427,5799.0
2024-01-26 11:30:00,396.31,396.47,396.14,396.22,2600.0,394.1726,394.3317,394.0035,394.083,2600.0
2024-01-26 11:35:00,396.3,396.45,395.28,395.38,3537.0,394.1626,394.3118,393.1481,393.2476,3537.0
2024-01-26 11:40:00,395.23,395.29,395.07,395.07,1463.0,393.0984,393.1581,392.9393,392.9393,1463.0
2024-01-26 11:45:00,395.26,395.68,395.03,395.68,1629.0,393.1282,393.546,392.8995,393.546,1629.0
2024-01-26 11:50:00,395.57,395.98,395.57,395.77,5231.0,393.4366,393.8443,393.4366,393.6355,5231.0
2024-01-26 11:55:00,395.77,395.93,395.77,395.93,900.0,393.6355,393.7946,393.6355,393.7946,900.0
2024-01-26 12:00:00,395.68,396.02,395.68,396.02,5872.0,393.546,393.8841,393.546,393.8841,5872.0
2024-01-26 12:05:00,396.0,396.37,395.81,395.89,6602.0,393.8642,394.2322,393.6753,393.7548,6602.0
2024-01-26 12:10:00,395.86,396.55,395.84,396.48,3776.0,393.725,394.4113,393.7051,394.3416,3776.0
2024-01-26 12:15:00,396.52,396.79,396.32,396.57,2990.0,394.3814,394.65,394.1825,394.4312,2990.0
2024-01-26 12:20:00,396.53,396.53,395.85,395.85,2301.0,394.3914,394.3914,393.715,393.715,2301.0
2024-01-26 12:25:00,395.8,396.19,395.67,396.0,6654.0,393.6653,394.0532,393.536,393.8642,6654.0
2024-01-26 12:30:00,395.97,395.97,395.2,395.34,2015.0,393.8344,393.8344,393.0686,393.2078,2015.0
2024-01-26 12:35:00,395.26,395.59,395.06,395.55,7389.0,393.1282,393.4564,392.9293,393.4167,7389.0
2024-01-26 12:40:00,395.71,395.91,395.54,395.76,3537.0,393.5758,393.7747,393.4067,393.6255,3537.0
2024-01-26 12:45:00,395.75,395.8,394.95,394.95,8039.0,393.6156,393.6653,392.8199,392.8199,8039.0
2024-01-26 12:50:00,395.02,395.48,394.73,395.48,2500.0,392.8895,393.347,392.6011,393.347,2500.0
2024-01-26 12:55:00,395.44,395.44,395.0,395.15,6571.0,393.3073,393.3073,392.8696,393.0188,6571.0
2024-01-26 13:00:00,395.01,395.66,394.91,395.66,3047.0,392.8796,393.5261,392.7801,393.5261,3047.0
2024-01-26 13:05:00,395.4,396.0,395.4,396.0,3490.0,393.2675,393.8642,393.2675,393.8642,3490.0
2024-01-26 13:10:00,395.86,396.0,395.8,395.86,3800.0,393.725,393.8642,393.6653,393.725,3800.0
2024-01-26 13:15:00,395.86,395.86,395.11,395.15,3034.0,393.725,393.725,392.979,393.0188,3034.0
2024-01-26 13:20:00,395.11,395.95,395.11,395.95,2667.0,392.979,393.8145,392.979,393.8145,2667.0
2024-01-26 13:25:00,395.89,396.06,395.68,395.86,11234.0,393.7548,393.9239,393.546,393.725,11234.0
2024-01-26 13:30:00,395.94,396.01,395.76,396.01,11661.0,393.8046,393.8742,393.6255,393.8742,11661.0
2024-01-26 13:35:00,395.97,396.07,395.95,395.99,3106.0,393.8344,393.9339,393.8145,393.8543,3106.0
2024-01-26 13:40:00,395.98,396.03,395.54,396.03,4942.0,393.8443,393.8941,393.4067,393.8941,4942.0
2024-01-26 13:45:00,395.96,396.05,395.88,395.94,600.0,393.8245,393.914,393.7449,393.8046,600.0
2024-01-26 13:50:00,395.79,395.82,395.56,395.56,600.0,393.6554,393.6852,393.4266,393.4266,600.0
2024-01-26 13:55:00,395.5,395.91,395.46,395.85,700.0,393.3669,393.7747,393.3271,393.715,700.0
2024-01-26 14:00:00,395.73,396.04,395.73,396.04,1060.0,393.5957,393.904,393.5957,393.904,1060.0
2024-01-26 14:05:00,396.05,396.09,395.75,395.89,1635.0,393.914,393.9538,393.6156,393.7548,1635.0
2024-01-26 14:10:00,395.92,395.97,395.68,395.77,800.0,393.7847,393.8344,393.546,393.6355,800.0
2024-01-26 14:15:00,395.8,395.94,395.8,395.88,600.0,393.6653,393.8046,393.6653,393.7449,600.0
2024-01-26 14:20:00,395.82,395.94,395.61,395.71,1500.0,393.6852,393.8046,393.4763,393.5758,1500.0
2024-01-26 14:25:00,395.72,396.02,395.72,395.94,1718.0,393.5857,393.8841,393.5857,393.8046,1718.0
2024-01-26 14:30:00,396.0,396.0,395.56,395.84,3980.0,393.8642,393.8642,393.4266,393.7051,3980.0
2024-01-26 14:35:00,395.88,396.24,395.88,396.16,3207.0,393.7449,394.1029,393.7449,394.0234,3207.0
2024-01-26 14:40:00,396.16,396.42,396.12,396.4,7167.0,394.0234,394.282,393.9836,394.2621,7167.0
2024-01-26 14:45:00,396.4,396.6,396.35,396.35,2400.0,394.2621,394.461,394.2123,394.2123,2400.0
2024-01-26 14:50:00,396.37,396.49,396.22,396.22,1303.0,394.2322,394.3516,394.083,394.083,1303.0
2024-01-26 14:55:00,396.26,396.52,396.16,396.51,1590.0,394.1228,394.3814,394.0234,394.3715,1590.0
2024-01-26 15:00:00,396.41,396.47,396.33,396.34,1700.0,394.272,394.3317,394.1925,394.2024,1700.0
2024-01-26 15:05:00,396.33,396.36,396.22,396.24,1822.0,394.1925,394.2223,394.083,394.1029,1822.0
2024-01-26 15:10:00,396.33,396.33,396.17,396.3,1504.0,394.1925,394.1925,394.0333,394.1626,1504.0
2024-01-26 15:15:00,396.26,396.31,396.22,396.22,1600.0,394.1228,394.1726,394.083,394.083,1600.0
2024-01-26 15:20:00,396.17,396.17,395.79,395.8,1200.0,394.0333,394.0333,393.6554,393.6653,1200.0
2024-01-26 15:25:00,395.91,396.0,395.39,395.5,2450.0,393.7747,393.8642,393.2575,393.3669,2450.0
2024-01-26 15:30:00,395.62,395.72,395.19,395.19,3725.0,393.4863,393.5857,393.0586,393.0586,3725.0
2024-01-26 15:35:00,395.22,395.3,394.57,394.68,2937.0,393.0884,393.168,392.4419,392.5514,2937.0
2024-01-26 15:40:00,394.68,394.85,394.65,394.75,3103.0,392.5514,392.7204,392.5215,392.621,3103.0
2024-01-26 15:45:00,394.8,394.8,394.47,394.54,6431.0,392.6707,392.6707,392.3425,392.4121,6431.0
2024-01-26 15:50:00,394.38,394.61,393.93,394.0,9126.0,392.253,392.4817,391.8054,391.875,9126.0
2024-01-26 15:55:00,394.01,394.35,393.8,393.97,16925.0,391.885,392.2231,391.6761,391.8452,16925.0
2024-01-29 09:30:00,394.88,397.07,393.16,396.47,22106.0,392.7503,394.9285,391.0396,394.3317,22106.0
2024-01-29 09:35:00,396.8,398.66,396.5,398.5,16322.0,394.6599,396.5099,394.3615,396.3508,16322.0
2024-01-29 09:40:00,398.5,399.18,398.22,399.0,22378.0,396.3508,397.0271,396.0723,396.8481,22378.0
2024-01-29 09:45:00,399.1,399.42,398.56,399.2,7013.0,396.9475,397.2658,396.4104,397.047,7013.0
2024-01-29 09:50:00,399.36,399.66,398.23,398.55,8142.0,397.2061,397.5045,396.0822,396.4005,8142.0
2024-01-29 09:55:00,398.5,398.75,398.34,398.5,12220.0,396.3508,396.5994,396.1916,396.3508,12220.0
2024-01-29 10:00:00,398.42,398.5,397.33,397.56,7193.0,396.2712,396.3508,395.1871,395.4158,7193.0
2024-01-29 10:05:00,397.48,398.1,397.35,397.99,9444.0,395.3363,395.9529,395.207,395.8435,9444.0
2024-01-29 10:10:00,398.0,398.7,397.55,398.7,6401.0,395.8534,396.5497,395.4059,396.5497,6401.0
2024-01-29 10:15:00,398.87,399.38,398.59,399.11,4409.0,396.7188,397.226,396.4403,396.9575,4409.0
2024-01-29 10:20:00,399.21,399.5,398.71,399.5,4502.0,397.0569,397.3454,396.5596,397.3454,4502.0
2024-01-29 10:25:00,399.5,400.33,399.02,400.16,17870.0,397.3454,398.1709,396.8679,398.0018,17870.0
2024-01-29 10:30:00,400.28,400.28,398.69,398.69,10480.0,398.1212,398.1212,396.5397,396.5397,10480.0
2024-01-29 10:35:00,398.81,398.87,398.2,398.69,6602.0,396.6591,396.7188,396.0524,396.5397,6602.0
2024-01-29 10:40:00,398.72,398.88,398.38,398.6,2853.0,396.5696,396.7287,396.2314,396.4502,2853.0
2024-01-29 10:45:00,398.46,398.76,398.31,398.39,1900.0,396.311,396.6094,396.1618,396.2413,1900.0
2024-01-29 10:50:00,398.29,398.68,398.29,398.63,3451.0,396.1419,396.5298,396.1419,396.4801,3451.0
2024-01-29 10:55:00,398.57,398.57,397.84,397.96,5823.0,396.4204,396.4204,395.6943,395.8137,5823.0
2024-01-29 11:00:00,397.97,398.22,397.84,398.13,4830.0,395.8236,396.0723,395.6943,395.9827,4830.0
2024-01-29 11:05:00,398.11,398.47,398.01,398.45,2934.0,395.9629,396.3209,395.8634,396.301,2934.0
2024-01-29 11:10:00,398.63,398.93,398.16,398.16,1811.0,396.4801,396.7784,396.0126,396.0126,1811.0
2024-01-29 11:15:00,398.12,398.45,398.03,398.28,5825.0,395.9728,396.301,395.8833,396.1319,5825.0
2024-01-29 11:20:00,398.3,398.32,397.9,398.17,1725.0,396.1518,396.1717,395.754,396.0225,1725.0
2024-01-29 11:25:00,398.71,399.39,398.58,399.33,2222.0,396.5596,397.236,396.4303,397.1763,2222.0
2024-01-29 11:30:00,399.34,399.6,399.3,399.3,3023.0,397.1862,397.4448,397.1464,397.1464,3023.0
2024-01-29 11:35:00,399.35,399.35,398.99,399.09,16050.0,397.1962,397.1962,396.8381,396.9376,16050.0
2024-01-29 11:40:00,399.04,399.37,398.87,399.13,12977.0,396.8878,397.2161,396.7188,396.9774,12977.0
2024-01-29 11:45:00,399.42,399.88,399.14,399.14,2950.0,397.2658,397.7233,396.9873,396.9873,2950.0
2024-01-29 11:50:00,399.07,399.68,399.07,399.68,3907.0,396.9177,397.5244,396.9177,397.5244,3907.0
2024-01-29 11:55:00,399.69,399.89,398.99,399.07,12117.0,397.5343,397.7333,396.8381,396.9177,12117.0
2024-01-29 12:00:00,398.96,399.3,398.96,399.3,1300.0,396.8083,397.1464,396.8083,397.1464,1300.0
2024-01-29 12:05:00,399.2,399.68,399.2,399.57,7084.0,397.047,397.5244,397.047,397.415,7084.0
2024-01-29 12:10:00,399.73,400.08,399.73,399.92,9980.0,397.5741,397.9222,397.5741,397.7631,9980.0
2024-01-29 12:15:00,399.86,400.02,399.75,399.88,9420.0,397.7034,397.8626,397.594,397.7233,9420.0
2024-01-29 12:20:00,399.86,400.02,399.67,399.97,4842.0,397.7034,397.8626,397.5144,397.8128,4842.0
2024-01-29 12:25:00,399.97,400.2,399.74,399.74,5728.0,397.8128,398.0416,397.5841,397.5841,5728.0
2024-01-29 12:30:00,399.79,399.99,399.79,399.96,3600.0,397.6338,397.8327,397.6338,397.8029,3600.0
2024-01-29 12:35:00,399.96,400.24,399.93,400.17,3900.0,397.8029,398.0814,397.773,398.0117,3900.0
2024-01-29 12:40:00,400.2,400.2,399.98,400.03,4093.0,398.0416,398.0416,397.8228,397.8725,4093.0
2024-01-29 12:45:00,400.04,400.37,399.98,400.37,8039.0,397.8824,398.2107,397.8228,398.2107,8039.0
2024-01-29 12:50:00,400.48,400.57,400.13,400.45,4724.0,398.3201,398.4096,397.972,398.2902,4724.0
2024-01-29 12:55:00,400.5,400.68,400.26,400.35,7300.0,398.34,398.519,398.1013,398.1908,7300.0
2024-01-29 13:00:00,400.44,400.45,400.16,400.19,4744.0,398.2803,398.2902,398.0018,398.0316,4744.0
2024-01-29 13:05:00,400.18,400.37,400.12,400.16,3256.0,398.0217,398.2107,397.962,398.0018,3256.0
2024-01-29 13:10:00,400.12,400.25,399.99,400.04,5283.0,397.962,398.0913,397.8327,397.8824,5283.0
2024-01-29 13:15:00,400.01,400.18,399.98,400.18,3297.0,397.8526,398.0217,397.8228,398.0217,3297.0
2024-01-29 13:20:00,400.15,400.15,399.96,400.01,3700.0,397.9919,397.9919,397.8029,397.8526,3700.0
2024-01-29 13:25:00,400.04,400.11,399.96,400.05,2100.0,397.8824,397.9521,397.8029,397.8924,2100.0
2024-01-29 13:30:00,400.06,400.06,399.77,399.91,3102.0,397.9023,397.9023,397.6139,397.7531,3102.0
2024-01-29 13:35:00,399.87,400.01,399.83,399.94,2400.0,397.7134,397.8526,397.6736,397.783,2400.0
2024-01-29 13:40:00,399.91,400.09,399.88,399.88,3856.0,397.7531,397.9322,397.7233,397.7233,3856.0
2024-01-29 13:45:00,400.0,400.37,400.0,400.23,2000.0,397.8427,398.2107,397.8427,398.0714,2000.0
2024-01-29 13:50:00,400.04,400.19,400.03,400.09,3994.0,397.8824,398.0316,397.8725,397.9322,3994.0
2024-01-29 13:55:00,400.08,400.13,399.99,400.0,3298.0,397.9222,397.972,397.8327,397.8427,3298.0
2024-01-29 14:00:00,400.01,400.09,399.98,399.98,1900.0,397.8526,397.9322,397.8228,397.8228,1900.0
2024-01-29 14:05:00,400.03,400.13,400.0,400.0,700.0,397.8725,397.972,397.8427,397.8427,700.0
2024-01-29 14:10:00,400.06,400.5,400.05,400.5,3692.0,397.9023,398.34,397.8924,398.34,3692.0
2024-01-29 14:15:00,400.44,400.58,400.32,400.35,2701.0,398.2803,398.4195,398.1609,398.1908,2701.0
2024-01-29 14:20:00,400.29,400.29,400.1,400.2,900.0,398.1311,398.1311,397.9421,398.0416,900.0
2024-01-29 14:25:00,400.28,400.31,400.2,400.31,2958.0,398.1212,398.151,398.0416,398.151,2958.0
2024-01-29 14:30:00,400.38,400.62,400.1,400.44,2925.0,398.2206,398.4593,397.9421,398.2803,2925.0
2024-01-29 14:35:00,400.5,400.75,400.5,400.57,2157.0,398.34,398.5886,398.34,398.4096,2157.0
2024-01-29 14:40:00,400.82,401.25,400.8,400.96,5613.0,398.6582,399.0859,398.6383,398.7975,5613.0
2024-01-29 14:45:00,400.99,401.09,400.82,400.93,2822.0,398.8273,398.9268,398.6582,398.7676,2822.0
2024-01-29 14:50:00,400.91,401.06,400.87,401.06,2700.0,398.7478,398.8969,398.708,398.8969,2700.0
2024-01-29 14:55:00,401.09,401.33,401.07,401.09,2600.0,398.9268,399.1655,398.9069,398.9268,2600.0
2024-01-29 15:00:00,401.38,402.49,401.38,402.23,10065.0,399.2152,400.3192,399.2152,400.0606,10065.0
2024-01-29 15:05:00,402.31,402.75,402.2,402.58,3276.0,400.1402,400.5778,400.0308,400.4087,3276.0
2024-01-29 15:10:00,402.5,402.74,402.11,402.11,3953.0,400.3292,400.5679,399.9413,399.9413,3953.0
2024-01-29 15:15:00,402.16,402.9,402.16,402.81,3557.0,399.991,400.727,399.991,400.6375,3557.0
2024-01-29 15:20:00,402.88,402.88,402.1,402.33,5313.0,400.7071,400.7071,399.9313,400.1601,5313.0
2024-01-29 15:25:00,402.42,402.5,401.93,401.93,4799.0,400.2496,400.3292,399.7623,399.7623,4799.0
2024-01-29 15:30:00,401.97,402.45,401.97,402.01,5913.0,399.802,400.2794,399.802,399.8418,5913.0
2024-01-29 15:35:00,402.13,402.28,401.61,401.68,7443.0,399.9612,400.1104,399.444,399.5136,7443.0
2024-01-29 15:40:00,401.66,401.66,401.11,401.2,12142.0,399.4937,399.4937,398.9467,399.0362,12142.0
2024-01-29 15:45:00,401.1,401.56,400.92,401.3,13407.0,398.9367,399.3942,398.7577,399.1357,13407.0
2024-01-29 15:50:00,401.06,401.8,400.82,401.01,18133.0,398.8969,399.633,398.6582,398.8472,18133.0
2024-01-29 15:55:00,401.04,401.25,400.62,401.08,9135.0,398.8771,399.0859,398.4593,398.9168,9135.0
2024-01-30 09:30:00,404.6,404.86,402.0,402.04,14454.0,402.4179,402.6765,399.8319,399.8717,14454.0
2024-01-30 09:35:00,401.99,404.5,401.99,404.33,6022.0,399.8219,402.3184,399.8219,402.1493,6022.0
2024-01-30 09:40:00,404.66,405.65,403.32,404.91,8506.0,402.4775,403.4622,401.1448,402.7262,8506.0
2024-01-30 09:45:00,404.51,405.43,404.0,405.2,11356.0,402.3283,403.2434,401.8211,403.0146,11356.0
2024-01-30 09:50:00,405.2,406.04,404.99,405.84,13550.0,403.0146,403.8501,402.8057,403.6512,13550.0
2024-01-30 09:55:00,405.89,406.35,405.75,405.94,5017.0,403.7009,404.1584,403.5617,403.7506,5017.0
2024-01-30 10:00:00,406.09,406.09,404.96,405.02,6211.0,403.8998,403.8998,402.7759,402.8356,6211.0
2024-01-30 10:05:00,405.0,405.47,404.97,405.18,12590.0,402.8157,403.2832,402.7859,402.9947,12590.0
2024-01-30 10:10:00,405.22,406.09,405.07,406.0,5247.0,403.0345,403.8998,402.8853,403.8103,5247.0
2024-01-30 10:15:00,405.93,406.21,405.78,405.78,19224.0,403.7407,404.0192,403.5915,403.5915,19224.0
2024-01-30 10:20:00,405.78,405.97,405.44,405.64,7750.0,403.5915,403.7805,403.2533,403.4522,7750.0
2024-01-30 10:25:00,405.57,406.0,405.25,405.71,6439.0,403.3826,403.8103,403.0643,403.5219,6439.0
2024-01-30 10:30:00,405.77,406.04,405.48,405.84,9416.0,403.5815,403.8501,403.2931,403.6512,9416.0
2024-01-30 10:35:00,405.88,405.88,405.19,405.32,5573.0,403.6909,403.6909,403.0047,403.134,5573.0
2024-01-30 10:40:00,405.18,405.33,405.0,405.0,8196.0,402.9947,403.1439,402.8157,402.8157,8196.0
2024-01-30 10:45:00,404.99,405.53,404.56,405.21,5167.0,402.8057,403.3428,402.3781,403.0246,5167.0
2024-01-30 10:50:00,405.0,405.11,404.53,405.04,10283.0,402.8157,402.9251,402.3482,402.8555,10283.0
2024-01-30 10:55:00,405.01,405.36,404.79,404.83,3946.0,402.8256,403.1738,402.6068,402.6466,3946.0
2024-01-30 11:00:00,404.88,405.16,404.15,404.15,7148.0,402.6963,402.9748,401.9703,401.9703,7148.0
2024-01-30 11:05:00,404.26,404.47,403.78,403.79,5848.0,402.0797,402.2886,401.6023,401.6122,5848.0
2024-01-30 11:10:00,403.75,404.49,403.56,403.8,5833.0,401.5724,402.3084,401.3835,401.6222,5833.0
2024-01-30 11:15:00,403.73,403.79,403.42,403.69,6059.0,401.5525,401.6122,401.2442,401.5128,6059.0
2024-01-30 11:20:00,403.55,403.7,403.31,403.55,9219.0,401.3735,401.5227,401.1348,401.3735,9219.0
2024-01-30 11:25:00,403.55,404.24,403.17,403.8,4818.0,401.3735,402.0598,400.9956,401.6222,4818.0
2024-01-30 11:30:00,403.75,403.75,403.16,403.19,6330.0,401.5724,401.5724,400.9856,401.0155,6330.0
2024-01-30 11:35:00,403.17,403.41,402.71,402.8,7684.0,400.9956,401.2343,400.538,400.6276,7684.0
2024-01-30 11:40:00,402.8,403.15,402.62,403.14,5922.0,400.6276,400.9757,400.4485,400.9657,5922.0
2024-01-30 11:45:00,403.26,403.34,402.62,402.65,6285.0,401.0851,401.1646,400.4485,400.4784,6285.0
2024-01-30 11:50:00,402.65,402.86,402.5,402.76,4918.0,400.4784,400.6872,400.3292,400.5878,4918.0
2024-01-30 11:55:00,402.75,402.84,402.51,402.66,5730.0,400.5778,400.6673,400.3391,400.4883,5730.0
2024-01-30 12:00:00,402.68,402.68,402.36,402.45,6968.0,400.5082,400.5082,400.1899,400.2794,6968.0
2024-01-30 12:05:00,402.49,402.72,402.17,402.23,5329.0,400.3192,400.548,400.001,400.0606,5329.0
2024-01-30 12:10:00,402.16,402.24,401.85,402.07,6681.0,399.991,400.0706,399.6827,399.9015,6681.0
2024-01-30 12:15:00,402.06,402.18,401.72,401.73,8300.0,399.8916,400.0109,399.5534,399.5633,8300.0
2024-01-30 12:20:00,401.77,401.77,400.98,400.98,7695.0,399.6031,399.6031,398.8174,398.8174,7695.0
2024-01-30 12:25:00,400.96,400.99,400.37,400.47,5900.0,398.7975,398.8273,398.2107,398.3101,5900.0
2024-01-30 12:30:00,400.24,400.7,400.21,400.56,5882.0,398.0814,398.5389,398.0515,398.3996,5882.0
2024-01-30 12:35:00,400.56,401.25,400.52,401.15,8731.0,398.3996,399.0859,398.3599,398.9865,8731.0
2024-01-30 12:40:00,401.15,401.65,400.88,400.89,4200.0,398.9865,399.4838,398.7179,398.7279,4200.0
2024-01-30 12:45:00,400.92,401.06,400.56,400.75,4600.0,398.7577,398.8969,398.3996,398.5886,4600.0
2024-01-30 12:50:00,400.69,400.7,400.48,400.51,3543.0,398.5289,398.5389,398.3201,398.3499,3543.0
2024-01-30 12:55:00,400.48,400.63,400.32,400.32,3800.0,398.3201,398.4693,398.1609,398.1609,3800.0
2024-01-30 13:00:00,400.26,400.3,400.07,400.1,4930.0,398.1013,398.141,397.9123,397.9421,4930.0
2024-01-30 13:05:00,400.14,401.55,400.14,401.33,3699.0,397.9819,399.3843,397.9819,399.1655,3699.0
2024-01-30 13:10:00,401.45,401.45,401.0,401.07,2609.0,399.2848,399.2848,398.8373,398.9069,2609.0
2024-01-30 13:15:00,401.03,401.76,401.02,401.05,7930.0,398.8671,399.5932,398.8572,398.887,7930.0
2024-01-30 13:20:00,401.2,401.42,400.87,401.02,5431.0,399.0362,399.255,398.708,398.8572,5431.0
2024-01-30 13:25:00,401.05,401.73,401.02,401.53,14741.0,398.887,399.5633,398.8572,399.3644,14741.0
2024-01-30 13:30:00,401.7,401.85,401.27,401.44,5062.0,399.5335,399.6827,399.1058,399.2749,5062.0
2024-01-30 13:35:00,401.42,401.46,401.24,401.43,4997.0,399.255,399.2948,399.076,399.2649,4997.0
2024-01-30 13:40:00,401.42,401.63,401.36,401.48,16424.0,399.255,399.4639,399.1953,399.3147,16424.0
2024-01-30 13:45:00,401.66,401.69,401.48,401.51,3300.0,399.4937,399.5235,399.3147,399.3445,3300.0
2024-01-30 13:50:00,401.5,401.65,401.31,401.39,14352.0,399.3346,399.4838,399.1456,399.2252,14352.0
2024-01-30 13:55:00,401.41,401.7,401.41,401.69,23980.0,399.2451,399.5335,399.2451,399.5235,23980.0
2024-01-30 14:00:00,401.68,402.22,401.68,402.0,15982.0,399.5136,400.0507,399.5136,399.8319,15982.0
2024-01-30 14:05:00,401.94,402.09,401.63,401.68,6401.0,399.7722,399.9214,399.4639,399.5136,6401.0
2024-01-30 14:10:00,401.74,401.74,401.31,401.61,23076.0,399.5733,399.5733,399.1456,399.444,23076.0
2024-01-30 14:15:00,401.65,401.92,401.6,401.83,27996.0,399.4838,399.7523,399.434,399.6628,27996.0
2024-01-30 14:20:00,401.77,402.03,401.72,401.93,6073.0,399.6031,399.8617,399.5534,399.7623,6073.0
2024-01-30 14:25:00,402.05,402.39,401.93,401.94,30049.0,399.8816,400.2198,399.7623,399.7722,30049.0
2024-01-30 14:30:00,401.99,402.19,401.78,402.18,13758.0,399.8219,400.0209,399.6131,400.0109,13758.0
2024-01-30 14:35:00,402.21,402.43,402.03,402.07,5379.0,400.0407,400.2596,399.8617,399.9015,5379.0
2024-01-30 14:40:00,402.21,402.33,402.0,402.04,3000.0,400.0407,400.1601,399.8319,399.8717,3000.0
2024-01-30 14:45:00,402.03,402.28,402.03,402.06,1983.0,399.8617,400.1104,399.8617,399.8916,1983.0
2024-01-30 14:50:00,402.05,402.15,402.03,402.07,1700.0,399.8816,399.9811,399.8617,399.9015,1700.0
2024-01-30 14:55:00,402.06,402.08,401.54,401.54,3364.0,399.8916,399.9114,399.3744,399.3744,3364.0
2024-01-30 15:00:00,401.61,401.77,401.41,401.42,17785.0,399.444,399.6031,399.2451,399.255,17785.0
2024-01-30 15:05:00,401.36,401.48,401.12,401.12,2661.0,399.1953,399.3147,398.9566,398.9566,2661.0
2024-01-30 15:10:00,401.05,401.48,401.03,401.25,6738.0,398.887,399.3147,398.8671,399.0859,6738.0
2024-01-30 15:15:00,401.19,401.31,401.05,401.25,12689.0,399.0262,399.1456,398.887,399.0859,12689.0
2024-01-30 15:20:00,401.25,401.7,401.25,401.53,9608.0,399.0859,399.5335,399.0859,399.3644,9608.0
2024-01-30 15:25:00,401.6,401.93,401.6,401.71,2200.0,399.434,399.7623,399.434,399.5434,2200.0
2024-01-30 15:30:00,401.74,401.74,400.82,400.82,3103.0,399.5733,399.5733,398.6582,398.6582,3103.0
2024-01-30 15:35:00,400.87,400.98,400.75,400.81,3100.0,398.708,398.8174,398.5886,398.6483,3100.0
2024-01-30 15:40:00,400.79,400.99,400.76,400.8,6735.0,398.6284,398.8273,398.5986,398.6383,6735.0
2024-01-30 15:45:00,400.76,401.09,400.65,400.81,25376.0,398.5986,398.9268,398.4892,398.6483,25376.0
2024-01-30 15:50:00,400.83,401.0,400.06,400.1,12875.0,398.6682,398.8373,397.9023,397.9421,12875.0
2024-01-30 15:55:00,400.07,400.21,399.57,399.91,51833.0,397.9123,398.0515,397.415,397.7531,51833.0
2024-01-31 09:30:00,389.0,394.38,387.21,393.67,41414.0,386.902,392.253,385.1216,391.5468,41414.0
2024-01-31 09:35:00,393.51,394.28,390.79,391.97,22986.0,391.3877,392.1535,388.6823,389.856,22986.0
2024-01-31 09:40:00,392.19,392.2,390.0,390.67,28531.0,390.0748,390.0847,387.8966,388.563,28531.0
2024-01-31 09:45:00,390.51,392.88,390.14,392.54,9098.0,388.4038,390.7611,388.0358,390.4229,9098.0
2024-01-31 09:50:00,392.59,394.18,392.59,393.85,9499.0,390.4726,392.0541,390.4726,391.7258,9499.0
2024-01-31 09:55:00,393.63,394.8,393.37,394.15,12848.0,391.507,392.6707,391.2484,392.0242,12848.0
2024-01-31 10:00:00,394.36,396.08,394.33,395.83,7981.0,392.2331,393.9438,392.2032,393.6952,7981.0
2024-01-31 10:05:00,396.15,396.34,395.29,395.71,6183.0,394.0134,394.2024,393.1581,393.5758,6183.0
2024-01-31 10:10:00,395.72,395.72,393.0,393.17,7720.0,393.5857,393.5857,390.8804,391.0495,7720.0
2024-01-31 10:15:00,393.13,394.5,392.99,394.28,3474.0,391.0097,392.3723,390.8705,392.1535,3474.0
2024-01-31 10:20:00,394.25,394.53,393.19,394.03,3450.0,392.1237,392.4022,391.0694,391.9049,3450.0
2024-01-31 10:25:00,393.82,393.98,393.12,393.12,1929.0,391.696,391.8551,390.9998,390.9998,1929.0
2024-01-31 10:30:00,393.34,393.34,392.5,393.29,2988.0,391.2186,391.2186,390.3831,391.1689,2988.0
2024-01-31 10:35:00,393.19,393.34,392.62,392.77,4348.0,391.0694,391.2186,390.5025,390.6517,4348.0
2024-01-31 10:40:00,392.68,392.9,392.1,392.38,3800.0,390.5621,390.781,389.9853,390.2638,3800.0
2024-01-31 10:45:00,392.38,392.65,392.18,392.42,2500.0,390.2638,390.5323,390.0648,390.3035,2500.0
2024-01-31 10:50:00,392.41,392.63,391.99,392.63,1900.0,390.2936,390.5124,389.8759,390.5124,1900.0
2024-01-31 10:55:00,392.35,392.55,391.99,392.55,4168.0,390.2339,390.4328,389.8759,390.4328,4168.0
2024-01-31 11:00:00,392.9,393.36,392.58,393.08,2898.0,390.781,391.2385,390.4627,390.96,2898.0
2024-01-31 11:05:00,392.92,393.35,392.91,393.21,3342.0,390.8008,391.2285,390.7909,391.0893,3342.0
2024-01-31 11:10:00,393.23,393.5,393.01,393.35,2733.0,391.1092,391.3777,390.8904,391.2285,2733.0
2024-01-31 11:15:00,393.4,393.65,393.34,393.34,2107.0,391.2783,391.5269,391.2186,391.2186,2107.0
2024-01-31 11:20:00,393.35,393.85,393.35,393.75,2925.0,391.2285,391.7258,391.2285,391.6264,2925.0
2024-01-31 11:25:00,393.69,394.0,393.4,393.7,2740.0,391.5667,391.875,391.2783,391.5766,2740.0
2024-01-31 11:30:00,393.44,394.04,393.36,394.04,1200.0,391.318,391.9148,391.2385,391.9148,1200.0
2024-01-31 11:35:00,394.12,395.0,394.07,394.91,3015.0,391.9944,392.8696,391.9446,392.7801,3015.0
2024-01-31 11:40:00,394.8,395.25,394.58,395.25,5916.0,392.6707,393.1183,392.4519,393.1183,5916.0
2024-01-31 11:45:00,395.45,395.45,394.98,395.02,1010.0,393.3172,393.3172,392.8497,392.8895,1010.0
2024-01-31 11:50:00,395.02,395.5,394.9,395.48,2049.0,392.8895,393.3669,392.7702,393.347,2049.0
2024-01-31 11:55:00,395.59,395.65,395.32,395.45,1700.0,393.4564,393.5161,393.1879,393.3172,1700.0
2024-01-31 12:00:00,395.39,396.66,395.39,396.66,4840.0,393.2575,394.5207,393.2575,394.5207,4840.0
2024-01-31 12:05:00,396.68,397.77,396.51,397.77,3831.0,394.5406,395.6247,394.3715,395.6247,3831.0
2024-01-31 12:10:00,397.91,397.98,396.85,396.92,7269.0,395.7639,395.8336,394.7097,394.7793,7269.0
2024-01-31 12:15:00,397.05,397.45,396.76,396.81,1801.0,394.9086,395.3064,394.6201,394.6699,1801.0
2024-01-31 12:20:00,396.53,396.88,395.78,396.26,3505.0,394.3914,394.7395,393.6454,394.1228,3505.0
2024-01-31 12:25:00,396.32,396.54,395.91,395.93,2399.0,394.1825,394.4013,393.7747,393.7946,2399.0
2024-01-31 12:30:00,396.22,396.22,395.33,395.33,2069.0,394.083,394.083,393.1978,393.1978,2069.0
2024-01-31 12:35:00,395.09,395.34,394.73,394.9,4018.0,392.9591,393.2078,392.6011,392.7702,4018.0
2024-01-31 12:40:00,394.78,395.25,394.67,395.01,3521.0,392.6508,393.1183,392.5414,392.8796,3521.0
2024-01-31 12:45:00,395.01,395.11,394.69,394.81,3168.0,392.8796,392.979,392.5613,392.6807,3168.0
2024-01-31 12:50:00,394.93,395.0,394.53,394.53,4052.0,392.8,392.8696,392.4022,392.4022,4052.0
2024-01-31 12:55:00,394.54,394.89,394.36,394.61,5045.0,392.4121,392.7602,392.2331,392.4817,5045.0
2024-01-31 13:00:00,394.63,394.84,394.37,394.49,6138.0,392.5016,392.7105,392.243,392.3624,6138.0
2024-01-31 13:05:00,394.51,395.17,394.51,395.04,4145.0,392.3823,393.0387,392.3823,392.9094,4145.0
2024-01-31 13:10:00,395.05,395.55,394.77,395.49,2186.0,392.9194,393.4167,392.6409,393.357,2186.0
2024-01-31 13:15:00,395.57,396.37,395.57,396.25,5085.0,393.4366,394.2322,393.4366,394.1129,5085.0
2024-01-31 13:20:00,396.12,396.23,396.02,396.05,2200.0,393.9836,394.093,393.8841,393.914,2200.0
2024-01-31 13:25:00,396.07,396.07,395.2,395.35,3869.0,393.9339,393.9339,393.0686,393.2177,3869.0
2024-01-31 13:30:00,395.43,396.08,395.24,396.02,3296.0,393.2973,393.9438,393.1083,393.8841,3296.0
2024-01-31 13:35:00,395.95,396.03,395.1,395.22,6235.0,393.8145,393.8941,392.9691,393.0884,6235.0
2024-01-31 13:40:00,395.21,395.42,395.01,395.42,3188.0,393.0785,393.2874,392.8796,393.2874,3188.0
2024-01-31 13:45:00,395.5,395.89,395.5,395.78,3055.0,393.3669,393.7548,393.3669,393.6454,3055.0
2024-01-31 13:50:00,395.7,395.7,395.16,395.16,3500.0,393.5659,393.5659,393.0288,393.0288,3500.0
2024-01-31 13:55:00,395.19,395.5,395.19,395.44,1730.0,393.0586,393.3669,393.0586,393.3073,1730.0
2024-01-31 14:00:00,395.48,395.58,394.11,394.9,4232.0,393.347,393.4465,391.9844,392.7702,4232.0
2024-01-31 14:05:00,394.96,395.53,394.87,394.94,2037.0,392.8298,393.3968,392.7403,392.81,2037.0
2024-01-31 14:10:00,394.73,395.59,394.73,395.0,1600.0,392.6011,393.4564,392.6011,392.8696,1600.0
2024-01-31 14:15:00,394.99,394.99,393.84,393.9,15213.0,392.8597,392.8597,391.7159,391.7756,15213.0
2024-01-31 14:20:00,393.9,394.06,393.44,393.45,4265.0,391.7756,391.9347,391.318,391.328,4265.0
2024-01-31 14:25:00,393.76,394.5,393.75,394.36,1900.0,391.6363,392.3723,391.6264,392.2331,1900.0
2024-01-31 14:30:00,394.48,395.39,394.29,394.95,3125.0,392.3524,393.2575,392.1635,392.8199,3125.0
2024-01-31 14:35:00,395.06,396.91,394.68,396.91,6392.0,392.9293,394.7693,392.5514,394.7693,6392.0
2024-01-31 14:40:00,396.75,397.1,396.24,396.7,12005.0,394.6102,394.9583,394.1029,394.5605,12005.0
2024-01-31 14:45:00,396.73,397.4,396.23,396.23,9569.0,394.5903,395.2567,394.093,394.093,9569.0
2024-01-31 14:50:00,396.14,396.17,395.1,395.8,5248.0,394.0035,394.0333,392.9691,393.6653,5248.0
2024-01-31 14:55:00,395.56,395.98,394.55,394.65,5200.0,393.4266,393.8443,392.4221,392.5215,5200.0
2024-01-31 15:00:00,394.55,394.59,392.27,392.6,6405.0,392.4221,392.4618,390.1544,390.4826,6405.0
2024-01-31 15:05:00,392.48,392.9,391.25,392.9,6216.0,390.3632,390.781,389.1399,390.781,6216.0
2024-01-31 15:10:00,392.93,393.76,392.45,393.51,5200.0,390.8108,391.6363,390.3334,391.3877,5200.0
2024-01-31 15:15:00,393.17,393.34,392.39,392.39,6600.0,391.0495,391.2186,390.2737,390.2737,6600.0
2024-01-31 15:20:00,392.48,393.67,392.48,393.17,5814.0,390.3632,391.5468,390.3632,391.0495,5814.0
2024-01-31 15:25:00,393.05,393.34,392.67,392.75,6741.0,390.9301,391.2186,390.5522,390.6318,6741.0
2024-01-31 15:30:00,392.63,392.71,391.69,391.75,7700.0,390.5124,390.592,389.5775,389.6372,7700.0
2024-01-31 15:35:00,391.63,391.91,391.13,391.9,7512.0,389.5178,389.7963,389.0205,389.7863,7512.0
2024-01-31 15:40:00,391.66,391.98,391.13,391.19,11075.0,389.5476,389.8659,389.0205,389.0802,11075.0
2024-01-31 15:45:00,391.24,391.24,390.05,390.25,13871.0,389.1299,389.1299,387.9463,388.1452,13871.0
2024-01-31 15:50:00,390.17,390.44,389.17,389.84,24194.0,388.0657,388.3342,387.0711,387.7375,24194.0
2024-01-31 15:55:00,389.87,390.6,389.78,390.09,18321.0,387.7673,388.4934,387.6778,387.9861,18321.0
2024-02-01 09:30:00,393.94,399.28,393.72,399.19,27315.0,391.8153,397.1265,391.5965,397.037,27315.0
2024-02-01 09:35:00,399.34,400.49,398.47,399.71,31731.0,397.1862,398.33,396.3209,397.5542,31731.0
2024-02-01 09:40:00,399.65,400.0,399.11,399.66,18886.0,397.4946,397.8427,396.9575,397.5045,18886.0
2024-02-01 09:45:00,399.57,399.8,397.47,398.83,11761.0,397.415,397.6437,395.3263,396.679,11761.0
2024-02-01 09:50:00,398.89,398.89,397.19,397.79,14075.0,396.7386,396.7386,395.0478,395.6446,14075.0
2024-02-01 09:55:00,397.87,398.77,397.42,398.77,7424.0,395.7242,396.6193,395.2766,396.6193,7424.0
2024-02-01 10:00:00,398.72,398.99,397.99,398.94,6751.0,396.5696,396.8381,395.8435,396.7884,6751.0
2024-02-01 10:05:00,398.88,399.31,398.32,398.72,6351.0,396.7287,397.1564,396.1717,396.5696,6351.0
2024-02-01 10:10:00,398.07,398.64,398.07,398.45,9084.0,395.9231,396.49,395.9231,396.301,9084.0
2024-02-01 10:15:00,398.46,398.99,398.44,398.76,3742.0,396.311,396.8381,396.2911,396.6094,3742.0
2024-02-01 10:20:00,398.81,398.97,398.51,398.97,3948.0,396.6591,396.8182,396.3607,396.8182,3948.0
2024-02-01 10:25:00,399.14,399.4,398.91,399.26,7133.0,396.9873,397.2459,396.7585,397.1067,7133.0
2024-02-01 10:30:00,399.24,399.73,399.14,399.56,7194.0,397.0868,397.5741,396.9873,397.405,7194.0
2024-02-01 10:35:00,399.38,399.55,398.69,398.69,4582.0,397.226,397.3951,396.5397,396.5397,4582.0
2024-02-01 10:40:00,398.56,399.23,397.54,399.23,8438.0,396.4104,397.0768,395.3959,397.0768,8438.0
2024-02-01 10:45:00,399.21,399.45,399.1,399.18,3323.0,397.0569,397.2956,396.9475,397.0271,3323.0
2024-02-01 10:50:00,399.18,399.18,397.9,397.96,5056.0,397.0271,397.0271,395.754,395.8137,5056.0
2024-02-01 10:55:00,398.01,398.02,397.18,397.25,8314.0,395.8634,395.8733,395.0379,395.1075,8314.0
2024-02-01 11:00:00,397.0,397.83,396.87,397.12,6262.0,394.8588,395.6844,394.7295,394.9782,6262.0
2024-02-01 11:05:00,396.84,397.7,396.84,397.34,2810.0,394.6997,395.5551,394.6997,395.197,2810.0
2024-02-01 11:10:00,397.12,397.54,396.97,396.97,2310.0,394.9782,395.3959,394.829,394.829,2310.0
2024-02-01 11:15:00,396.84,397.24,396.5,396.77,2765.0,394.6997,395.0975,394.3615,394.6301,2765.0
2024-02-01 11:20:00,396.79,397.04,396.61,396.61,2041.0,394.65,394.8986,394.4709,394.4709,2041.0
2024-02-01 11:25:00,396.54,396.54,395.65,395.65,3658.0,394.4013,394.4013,393.5161,393.5161,3658.0
2024-02-01 11:30:00,396.03,396.51,395.94,396.32,7766.0,393.8941,394.3715,393.8046,394.1825,7766.0
2024-02-01 11:35:00,396.44,396.6,395.58,395.92,10496.0,394.3019,394.461,393.4465,393.7847,10496.0
2024-02-01 11:40:00,395.98,395.98,395.7,395.7,2651.0,393.8443,393.8443,393.5659,393.5659,2651.0
2024-02-01 11:45:00,395.71,396.49,395.23,396.4,2331.0,393.5758,394.3516,393.0984,394.2621,2331.0
2024-02-01 11:50:00,396.49,396.67,395.97,396.14,4377.0,394.3516,394.5306,393.8344,394.0035,4377.0
2024-02-01 11:55:00,396.16,396.22,395.26,395.5,4350.0,394.0234,394.083,393.1282,393.3669,4350.0
2024-02-01 12:00:00,395.33,395.77,395.26,395.77,1925.0,393.1978,393.6355,393.1282,393.6355,1925.0
2024-02-01 12:05:00,395.82,396.64,395.37,396.64,2077.0,393.6852,394.5008,393.2376,394.5008,2077.0
2024-02-01 12:10:00,396.8,396.83,396.38,396.76,3644.0,394.6599,394.6898,394.2422,394.6201,3644.0
2024-02-01 12:15:00,396.73,396.77,395.99,396.02,3054.0,394.5903,394.6301,393.8543,393.8841,3054.0
2024-02-01 12:20:00,395.96,396.12,395.83,395.93,3275.0,393.8245,393.9836,393.6952,393.7946,3275.0
2024-02-01 12:25:00,396.36,396.59,395.65,395.65,2363.0,394.2223,394.4511,393.5161,393.5161,2363.0
2024-02-01 12:30:00,395.59,395.62,395.1,395.16,4369.0,393.4564,393.4863,392.9691,393.0288,4369.0
2024-02-01 12:35:00,395.23,395.23,394.14,394.16,5951.0,393.0984,393.0984,392.0143,392.0342,5951.0
2024-02-01 12:40:00,394.06,394.31,393.17,393.27,5513.0,391.9347,392.1834,391.0495,391.149,5513.0
2024-02-01 12:45:00,393.36,395.18,393.35,395.16,5020.0,391.2385,393.0487,391.2285,393.0288,5020.0
2024-02-01 12:50:00,395.21,395.82,395.21,395.8,2667.0,393.0785,393.6852,393.0785,393.6653,2667.0
2024-02-01 12:55:00,395.82,396.45,395.32,395.59,3921.0,393.6852,394.3118,393.1879,393.4564,3921.0
2024-02-01 13:00:00,395.64,395.88,395.0,395.15,4514.0,393.5062,393.7449,392.8696,393.0188,4514.0
2024-02-01 13:05:00,395.06,395.06,394.58,394.98,3183.0,392.9293,392.9293,392.4519,392.8497,3183.0
2024-02-01 13:10:00,395.35,396.0,395.28,396.0,2500.0,393.2177,393.8642,393.1481,393.8642,2500.0
2024-02-01 13:15:00,396.01,396.04,395.77,395.85,3722.0,393.8742,393.904,393.6355,393.715,3722.0
2024-02-01 13:20:00,395.85,395.9,395.25,395.38,3712.0,393.715,393.7648,393.1183,393.2476,3712.0
2024-02-01 13:25:00,395.42,395.58,395.07,395.1,5109.0,393.2874,393.4465,392.9393,392.9691,5109.0
2024-02-01 13:30:00,395.04,395.83,394.98,395.7,5602.0,392.9094,393.6952,392.8497,393.5659,5602.0
2024-02-01 13:35:00,395.69,395.74,394.62,394.86,3928.0,393.5559,393.6056,392.4917,392.7304,3928.0
2024-02-01 13:40:00,395.01,395.22,394.72,395.02,3000.0,392.8796,393.0884,392.5911,392.8895,3000.0
2024-02-01 13:45:00,395.13,395.47,395.13,395.33,2467.0,392.9989,393.3371,392.9989,393.1978,2467.0
2024-02-01 13:50:00,395.3,395.42,394.74,394.74,5569.0,393.168,393.2874,392.611,392.611,5569.0
2024-02-01 13:55:00,394.75,394.8,393.59,393.85,8156.0,392.621,392.6707,391.4672,391.7258,8156.0
2024-02-01 14:00:00,393.92,394.39,393.85,394.18,5286.0,391.7955,392.2629,391.7258,392.0541,5286.0
2024-02-01 14:05:00,394.44,395.07,394.44,395.07,3348.0,392.3126,392.9393,392.3126,392.9393,3348.0
2024-02-01 14:10:00,395.08,395.13,393.67,393.85,6471.0,392.9492,392.9989,391.5468,391.7258,6471.0
2024-02-01 14:15:00,393.85,394.81,393.85,394.81,3746.0,391.7258,392.6807,391.7258,392.6807,3746.0
2024-02-01 14:20:00,395.0,395.24,394.92,395.17,4305.0,392.8696,393.1083,392.7901,393.0387,4305.0
2024-02-01 14:25:00,395.47,395.58,395.07,395.38,3635.0,393.3371,393.4465,392.9393,393.2476,3635.0
2024-02-01 14:30:00,395.4,395.4,394.8,394.82,11674.0,393.2675,393.2675,392.6707,392.6906,11674.0
2024-02-01 14:35:00,394.81,395.61,394.81,395.0,9694.0,392.6807,393.4763,392.6807,392.8696,9694.0
2024-02-01 14:40:00,395.06,395.38,395.02,395.38,5889.0,392.9293,393.2476,392.8895,393.2476,5889.0
2024-02-01 14:45:00,395.35,396.27,395.28,395.71,5789.0,393.2177,394.1328,393.1481,393.5758,5789.0
2024-02-01 14:50:00,395.96,396.57,395.83,396.41,4694.0,393.8245,394.4312,393.6952,394.272,4694.0
2024-02-01 14:55:00,396.52,397.21,396.47,397.2,3841.0,394.3814,395.0677,394.3317,395.0578,3841.0
2024-02-01 15:00:00,397.34,397.45,396.93,397.13,5057.0,395.197,395.3064,394.7892,394.9881,5057.0
2024-02-01 15:05:00,396.95,397.26,396.76,396.88,5004.0,394.8091,395.1174,394.6201,394.7395,5004.0
2024-02-01 15:10:00,396.84,397.0,396.55,396.73,7017.0,394.6997,394.8588,394.4113,394.5903,7017.0
2024-02-01 15:15:00,396.66,396.73,395.91,396.08,6150.0,394.5207,394.5903,393.7747,393.9438,6150.0
2024-02-01 15:20:00,396.21,396.5,395.94,396.5,4405.0,394.0731,394.3615,393.8046,394.3615,4405.0
2024-02-01 15:25:00,396.56,396.67,396.28,396.51,4247.0,394.4212,394.5306,394.1427,394.3715,4247.0
2024-02-01 15:30:00,396.53,397.03,396.29,396.69,18302.0,394.3914,394.8887,394.1527,394.5505,18302.0
2024-02-01 15:35:00,396.75,396.91,396.06,396.5,11117.0,394.6102,394.7693,393.9239,394.3615,11117.0
2024-02-01 15:40:00,396.55,396.64,395.84,396.0,13724.0,394.4113,394.5008,393.7051,393.8642,13724.0
2024-02-01 15:45:00,396.03,396.04,395.13,395.13,12444.0,393.8941,393.904,392.9989,392.9989,12444.0
2024-02-01 15:50:00,395.15,395.18,394.18,394.33,31038.0,393.0188,393.0487,392.0541,392.2032,31038.0
2024-02-01 15:55:00,394.35,394.81,394.01,394.72,25989.0,392.2231,392.6807,391.885,392.5911,25989.0
2024-02-02 09:30:00,459.69,462.94,453.13,459.41,207749.0,457.2107,460.4432,450.6861,456.9322,207749.0
2024-02-02 09:35:00,459.5,464.45,459.5,463.74,119841.0,457.0218,461.9451,457.0218,461.2389,119841.0
2024-02-02 09:40:00,463.95,471.33,463.1,471.05,153157.0,461.4478,468.788,460.6023,468.5095,153157.0
2024-02-02 09:45:00,471.05,475.61,469.93,470.26,179088.0,468.5095,473.0449,467.3955,467.7237,179088.0
2024-02-02 09:50:00,470.28,475.31,469.23,474.37,121208.0,467.7436,472.7465,466.6993,471.8116,121208.0
2024-02-02 09:55:00,474.5,477.23,473.45,474.16,57931.0,471.9409,474.6561,470.8965,471.6027,57931.0
2024-02-02 10:00:00,474.42,478.23,474.1,474.45,55899.0,471.8613,475.6507,471.543,471.8911,55899.0
2024-02-02 10:05:00,474.31,474.59,472.32,472.69,58722.0,471.7519,472.0304,469.7726,470.1406,58722.0
2024-02-02 10:10:00,472.5,475.27,472.15,474.0,54153.0,469.9516,472.7067,469.6035,471.4436,54153.0
2024-02-02 10:15:00,473.98,475.0,472.9,473.48,45278.0,471.4237,472.4382,470.3495,470.9264,45278.0
2024-02-02 10:20:00,473.5,476.57,473.46,474.87,143325.0,470.9463,473.9997,470.9065,472.3089,143325.0
2024-02-02 10:25:00,475.52,475.93,472.85,473.32,64675.0,472.9554,473.3631,470.2998,470.7672,64675.0
2024-02-02 10:30:00,473.5,474.8,473.0,474.67,26219.0,470.9463,472.2392,470.4489,472.1099,26219.0
2024-02-02 10:35:00,474.78,477.46,474.14,477.16,35126.0,472.2193,474.8849,471.5828,474.5865,35126.0
2024-02-02 10:40:00,477.3,479.45,477.3,478.66,32424.0,474.7258,476.8642,474.7258,476.0784,32424.0
2024-02-02 10:45:00,478.65,478.65,476.69,477.9,64980.0,476.0685,476.0685,474.119,475.3225,64980.0
2024-02-02 10:50:00,477.97,478.8,477.33,478.19,28618.0,475.3921,476.2177,474.7556,475.611,28618.0
2024-02-02 10:55:00,478.06,479.49,477.82,478.32,21423.0,475.4817,476.9039,475.243,475.7403,21423.0
2024-02-02 11:00:00,477.9,478.3,476.65,477.0,14748.0,475.3225,475.7204,474.0793,474.4274,14748.0
2024-02-02 11:05:00,477.19,477.6,476.59,477.15,19780.0,474.6164,475.0241,474.0196,474.5766,19780.0
2024-02-02 11:10:00,476.99,477.54,476.61,477.31,18350.0,474.4174,474.9645,474.0395,474.7357,18350.0
2024-02-02 11:15:00,477.34,477.45,474.23,474.88,17218.0,474.7655,474.8749,471.6723,472.3188,17218.0
2024-02-02 11:20:00,474.5,476.39,474.49,476.39,10546.0,471.9409,473.8207,471.9309,473.8207,10546.0
2024-02-02 11:25:00,476.21,477.0,476.11,476.99,7745.0,473.6416,474.4274,473.5422,474.4174,7745.0
2024-02-02 11:30:00,477.05,477.59,475.51,476.9,15076.0,474.4771,475.0142,472.9454,474.3279,15076.0
2024-02-02 11:35:00,476.84,477.5,476.5,477.02,18543.0,474.2682,474.9247,473.9301,474.4473,18543.0
2024-02-02 11:40:00,477.1,477.1,475.88,477.05,17231.0,474.5268,474.5268,473.3134,474.4771,17231.0
2024-02-02 11:45:00,476.99,479.04,476.95,479.0,29956.0,474.4174,476.4564,474.3776,476.4166,29956.0
2024-02-02 11:50:00,479.09,479.82,479.0,479.46,33314.0,476.5061,477.2322,476.4166,476.8741,33314.0
2024-02-02 11:55:00,479.4,479.6,477.91,477.92,22194.0,476.8144,477.0134,475.3325,475.3424,22194.0
2024-02-02 12:00:00,477.99,479.05,477.99,478.14,9903.0,475.412,476.4663,475.412,475.5612,9903.0
2024-02-02 12:05:00,478.14,479.5,478.05,479.25,19415.0,475.5612,476.9139,475.4717,476.6652,19415.0
2024-02-02 12:10:00,479.31,480.88,478.6,478.96,34943.0,476.7249,478.2864,476.0187,476.3768,34943.0
2024-02-02 12:15:00,478.91,480.47,478.76,480.47,14980.0,476.3271,477.8787,476.1779,477.8787,14980.0
2024-02-02 12:20:00,480.42,480.42,479.5,480.07,16422.0,477.8289,477.8289,476.9139,477.4808,16422.0
2024-02-02 12:25:00,480.29,482.6,479.97,481.86,34900.0,477.6996,479.9972,477.3814,479.2612,34900.0
2024-02-02 12:30:00,481.84,484.47,481.62,484.33,56691.0,479.2413,481.8571,479.0225,481.7178,56691.0
2024-02-02 12:35:00,484.33,485.96,484.32,485.16,42167.0,481.7178,483.3391,481.7079,482.5434,42167.0
2024-02-02 12:40:00,485.13,485.45,481.6,482.16,40192.0,482.5135,482.8318,479.0026,479.5595,40192.0
2024-02-02 12:45:00,482.04,482.04,479.79,480.63,48755.0,479.4402,479.4402,477.2023,478.0378,48755.0
2024-02-02 12:50:00,480.59,480.9,478.52,478.93,51321.0,477.998,478.3063,475.9392,476.347,51321.0
2024-02-02 12:55:00,479.05,480.88,479.04,480.84,23740.0,476.4663,478.2864,476.4564,478.2467,23740.0
2024-02-02 13:00:00,480.87,481.25,479.41,480.01,15961.0,478.2765,478.6545,476.8244,477.4211,15961.0
2024-02-02 13:05:00,479.79,480.09,479.52,479.9,9513.0,477.2023,477.5007,476.9338,477.3117,9513.0
2024-02-02 13:10:00,479.94,481.42,479.94,480.2,9066.0,477.3515,478.8235,477.3515,477.6101,9066.0
2024-02-02 13:15:00,480.04,480.04,478.68,479.58,9809.0,477.451,477.451,476.0983,476.9935,9809.0
2024-02-02 13:20:00,479.57,479.61,478.42,479.24,19134.0,476.9835,477.0233,475.8397,476.6553,19134.0
2024-02-02 13:25:00,479.21,479.22,476.43,476.88,16798.0,476.6255,476.6354,473.8604,474.308,16798.0
2024-02-02 13:30:00,476.8,477.49,475.6,476.07,20488.0,474.2285,474.9147,473.0349,473.5024,20488.0
2024-02-02 13:35:00,476.14,478.05,476.0,477.98,23344.0,473.572,475.4717,473.4328,475.4021,23344.0
2024-02-02 13:40:00,478.06,478.82,477.55,477.99,7974.0,475.4817,476.2376,474.9744,475.412,7974.0
2024-02-02 13:45:00,478.05,478.54,477.78,478.35,11253.0,475.4717,475.9591,475.2032,475.7701,11253.0
2024-02-02 13:50:00,478.45,478.52,478.32,478.4,4596.0,475.8696,475.9392,475.7403,475.8198,4596.0
2024-02-02 13:55:00,478.26,478.48,477.3,478.48,7870.0,475.6806,475.8994,474.7258,475.8994,7870.0
2024-02-02 14:00:00,478.5,479.81,478.02,479.46,14842.0,475.9193,477.2222,475.4419,476.8741,14842.0
2024-02-02 14:05:00,479.51,479.66,479.16,479.65,13201.0,476.9238,477.073,476.5757,477.0631,13201.0
2024-02-02 14:10:00,479.66,480.18,479.25,479.95,8773.0,477.073,477.5902,476.6652,477.3615,8773.0
2024-02-02 14:15:00,479.96,480.75,479.73,479.97,14890.0,477.3714,478.1571,477.1427,477.3814,14890.0
2024-02-02 14:20:00,480.02,480.5,479.69,480.28,12440.0,477.4311,477.9085,477.1029,477.6897,12440.0
2024-02-02 14:25:00,480.45,480.47,478.76,479.0,5088.0,477.8588,477.8787,476.1779,476.4166,5088.0
2024-02-02 14:30:00,479.06,479.8,478.64,479.8,15298.0,476.4763,477.2123,476.0585,477.2123,15298.0
2024-02-02 14:35:00,479.94,480.88,479.57,480.74,33531.0,477.3515,478.2864,476.9835,478.1472,33531.0
2024-02-02 14:40:00,480.85,480.88,479.04,479.04,18115.0,478.2566,478.2864,476.4564,476.4564,18115.0
2024-02-02 14:45:00,479.04,480.23,478.94,479.33,13451.0,476.4564,477.64,476.3569,476.7448,13451.0
2024-02-02 14:50:00,479.35,479.85,478.87,478.87,9409.0,476.7647,477.262,476.2873,476.2873,9409.0
2024-02-02 14:55:00,479.05,479.05,475.03,476.0,44167.0,476.4663,476.4663,472.468,473.4328,44167.0
2024-02-02 15:00:00,476.07,476.88,475.53,476.19,47166.0,473.5024,474.308,472.9653,473.6217,47166.0
2024-02-02 15:05:00,476.04,477.06,475.17,476.3,26996.0,473.4726,474.4871,472.6072,473.7312,26996.0
2024-02-02 15:10:00,476.27,477.93,475.96,475.96,26167.0,473.7013,475.3524,473.393,473.393,26167.0
2024-02-02 15:15:00,476.08,476.08,473.2,474.99,50662.0,473.5123,473.5123,470.6479,472.4282,50662.0
2024-02-02 15:20:00,475.2,475.5,472.81,473.46,27453.0,472.6371,472.9355,470.26,470.9065,27453.0
2024-02-02 15:25:00,473.4,474.49,473.03,473.61,20598.0,470.8468,471.9309,470.4788,471.0557,20598.0
2024-02-02 15:30:00,473.6,474.64,472.8,473.79,26161.0,471.0457,472.0801,470.25,471.2347,26161.0
2024-02-02 15:35:00,473.89,475.04,473.52,474.87,14483.0,471.3341,472.4779,470.9661,472.3089,14483.0
2024-02-02 15:40:00,474.86,475.59,474.71,475.21,20213.0,472.2989,473.025,472.1497,472.647,20213.0
2024-02-02 15:45:00,475.15,475.48,474.27,474.38,33949.0,472.5874,472.9156,471.7121,471.8215,33949.0
2024-02-02 15:50:00,474.27,475.59,474.22,475.5,37701.0,471.7121,473.025,471.6624,472.9355,37701.0
2024-02-02 15:55:00,475.67,476.0,474.7,474.98,80435.0,473.1045,473.4328,472.1398,472.4183,80435.0
2024-02-05 09:30:00,469.73,471.75,468.0,469.81,74666.0,467.1966,469.2057,465.4759,467.2762,74666.0
2024-02-05 09:35:00,469.25,470.55,465.21,465.3,41806.0,466.7192,468.0122,462.701,462.7905,41806.0
2024-02-05 09:40:00,465.35,466.5,462.72,463.4,42006.0,462.8402,463.984,460.2244,460.9007,42006.0
2024-02-05 09:45:00,463.23,464.75,462.0,462.53,49258.0,460.7316,462.2434,459.5083,460.0354,49258.0
2024-02-05 09:50:00,462.54,462.83,461.39,461.43,21114.0,460.0454,460.3338,458.9016,458.9413,21114.0
2024-02-05 09:55:00,461.56,463.4,461.56,463.4,38470.0,459.0706,460.9007,459.0706,460.9007,38470.0
2024-02-05 10:00:00,463.32,463.39,460.04,460.12,54473.0,460.8212,460.8908,457.5588,457.6384,54473.0
2024-02-05 10:05:00,460.04,461.88,460.03,461.25,24380.0,457.5588,459.3889,457.5489,458.7623,24380.0
2024-02-05 10:10:00,461.37,462.34,460.86,461.29,20678.0,458.8817,459.8464,458.3744,458.8021,20678.0
2024-02-05 10:15:00,461.21,462.89,460.93,462.75,23396.0,458.7225,460.3935,458.444,460.2542,23396.0
2024-02-05 10:20:00,462.74,463.78,460.74,463.78,34337.0,460.2443,461.2787,458.2551,461.2787,34337.0
2024-02-05 10:25:00,463.75,464.8,463.7,464.24,28811.0,461.2488,462.2932,461.1991,461.7362,28811.0
2024-02-05 10:30:00,464.35,464.95,462.43,462.77,16252.0,461.8456,462.4424,459.936,460.2741,16252.0
2024-02-05 10:35:00,462.72,463.0,461.0,461.0,9377.0,460.2244,460.5029,458.5137,458.5137,9377.0
2024-02-05 10:40:00,460.98,461.57,460.15,461.15,12422.0,458.4938,459.0806,457.6683,458.6629,12422.0
2024-02-05 10:45:00,461.21,462.72,461.04,462.46,9387.0,458.7225,460.2244,458.5535,459.9658,9387.0
2024-02-05 10:50:00,462.46,463.54,461.28,463.23,13411.0,459.9658,461.04,458.7922,460.7316,13411.0
2024-02-05 10:55:00,463.07,463.46,462.67,462.74,10320.0,460.5725,460.9604,460.1747,460.2443,10320.0
2024-02-05 11:00:00,462.7,463.05,461.18,461.35,8273.0,460.2045,460.5526,458.6927,458.8618,8273.0
2024-02-05 11:05:00,461.36,462.31,460.94,461.48,9027.0,458.8717,459.8166,458.454,458.9911,9027.0
2024-02-05 11:10:00,461.31,461.35,460.65,461.15,10434.0,458.822,458.8618,458.1656,458.6629,10434.0
2024-02-05 11:15:00,461.13,461.13,460.27,460.91,14414.0,458.643,458.643,457.7876,458.4242,14414.0
2024-02-05 11:20:00,460.86,462.0,460.86,461.57,11214.0,458.3744,459.5083,458.3744,459.0806,11214.0
2024-02-05 11:25:00,461.33,461.35,460.44,460.46,14051.0,458.8419,458.8618,457.9567,457.9766,14051.0
2024-02-05 11:30:00,460.46,461.7,460.4,461.65,15912.0,457.9766,459.2099,457.9169,459.1602,15912.0
2024-02-05 11:35:00,461.62,461.65,460.52,460.52,11551.0,459.1303,459.1602,458.0363,458.0363,11551.0
2024-02-05 11:40:00,460.5,461.18,460.05,461.18,23844.0,458.0164,458.6927,457.5688,458.6927,23844.0
2024-02-05 11:45:00,461.21,461.65,461.05,461.05,10845.0,458.7225,459.1602,458.5634,458.5634,10845.0
2024-02-05 11:50:00,460.96,461.95,460.9,461.54,7681.0,458.4739,459.4585,458.4142,459.0508,7681.0
2024-02-05 11:55:00,461.6,462.31,461.6,462.31,7656.0,459.1104,459.8166,459.1104,459.8166,7656.0
2024-02-05 12:00:00,462.28,463.06,462.26,462.4,9841.0,459.7868,460.5626,459.7669,459.9061,9841.0
2024-02-05 12:05:00,462.4,462.74,462.32,462.56,5517.0,459.9061,460.2443,459.8265,460.0653,5517.0
2024-02-05 12:10:00,462.41,462.96,462.35,462.8,9595.0,459.9161,460.4631,459.8564,460.304,9595.0
2024-02-05 12:15:00,462.85,463.01,462.36,462.69,11147.0,460.3537,460.5128,459.8663,460.1946,11147.0
2024-02-05 12:20:00,462.74,463.06,462.44,462.95,13163.0,460.2443,460.5626,459.9459,460.4532,13163.0
2024-02-05 12:25:00,462.91,463.02,462.42,462.89,7602.0,460.4134,460.5228,459.926,460.3935,7602.0
2024-02-05 12:30:00,462.9,463.07,462.6,463.03,7641.0,460.4034,460.5725,460.105,460.5327,7641.0
2024-02-05 12:35:00,463.09,464.0,462.98,464.0,9465.0,460.5924,461.4975,460.483,461.4975,9465.0
2024-02-05 12:40:00,463.93,463.98,463.36,463.58,4286.0,461.4279,461.4776,460.8609,461.0798,4286.0
2024-02-05 12:45:00,463.67,464.08,463.54,463.79,8877.0,461.1693,461.5771,461.04,461.2886,8877.0
2024-02-05 12:50:00,463.47,463.47,462.58,462.9,7795.0,460.9703,460.9703,460.0851,460.4034,7795.0
2024-02-05 12:55:00,462.9,462.91,462.34,462.46,11146.0,460.4034,460.4134,459.8464,459.9658,11146.0
2024-02-05 13:00:00,462.37,462.84,462.08,462.84,5842.0,459.8763,460.3437,459.5878,460.3437,5842.0
2024-02-05 13:05:00,462.91,463.0,462.46,462.7,3968.0,460.4134,460.5029,459.9658,460.2045,3968.0
2024-02-05 13:10:00,462.65,462.65,461.68,462.17,6197.0,460.1548,460.1548,459.19,459.6774,6197.0
2024-02-05 13:15:00,462.37,462.38,461.25,461.62,7767.0,459.8763,459.8862,458.7623,459.1303,7767.0
2024-02-05 13:20:00,461.61,461.61,460.44,460.65,21134.0,459.1204,459.1204,457.9567,458.1656,21134.0
2024-02-05 13:25:00,460.53,460.86,460.38,460.82,7405.0,458.0462,458.3744,457.897,458.3346,7405.0
2024-02-05 13:30:00,460.47,461.3,460.47,461.13,8432.0,457.9865,458.8121,457.9865,458.643,8432.0
2024-02-05 13:35:00,461.16,461.34,460.75,461.05,10408.0,458.6728,458.8518,458.265,458.5634,10408.0
2024-02-05 13:40:00,461.24,461.54,461.03,461.46,3700.0,458.7524,459.0508,458.5435,458.9712,3700.0
2024-02-05 13:45:00,461.48,461.48,461.03,461.23,2652.0,458.9911,458.9911,458.5435,458.7424,2652.0
2024-02-05 13:50:00,461.22,462.09,461.22,461.49,8042.0,458.7325,459.5978,458.7325,459.001,8042.0
2024-02-05 13:55:00,461.56,462.02,461.26,461.86,7171.0,459.0706,459.5282,458.7723,459.369,7171.0
2024-02-05 14:00:00,461.93,462.35,461.83,461.98,3828.0,459.4387,459.8564,459.3392,459.4884,3828.0
2024-02-05 14:05:00,462.05,462.76,462.0,462.45,2759.0,459.558,460.2642,459.5083,459.9558,2759.0
2024-02-05 14:10:00,462.54,462.54,462.0,462.03,15057.0,460.0454,460.0454,459.5083,459.5381,15057.0
2024-02-05 14:15:00,462.24,462.71,462.01,462.01,3390.0,459.747,460.2144,459.5182,459.5182,3390.0
2024-02-05 14:20:00,462.01,462.5,461.99,462.43,8101.0,459.5182,460.0056,459.4983,459.936,8101.0
2024-02-05 14:25:00,462.42,462.79,462.35,462.36,2362.0,459.926,460.294,459.8564,459.8663,2362.0
2024-02-05 14:30:00,462.3,462.9,461.95,462.9,6894.0,459.8067,460.4034,459.4585,460.4034,6894.0
2024-02-05 14:35:00,462.93,463.69,462.89,463.6,4420.0,460.4333,461.1892,460.3935,461.0996,4420.0
2024-02-05 14:40:00,463.6,465.95,463.6,465.12,17215.0,461.0996,463.437,461.0996,462.6114,17215.0
2024-02-05 14:45:00,465.17,466.58,465.03,466.44,24051.0,462.6612,464.0636,462.5219,463.9243,24051.0
2024-02-05 14:50:00,466.49,468.54,466.49,468.54,22565.0,463.9741,466.013,463.9741,466.013,22565.0
2024-02-05 14:55:00,468.45,468.84,467.66,468.04,21246.0,465.9235,466.3114,465.1377,465.5157,21246.0
2024-02-05 15:00:00,468.14,468.57,466.29,466.62,27486.0,465.6152,466.0428,463.7751,464.1034,27486.0
2024-02-05 15:05:00,466.66,466.74,465.38,465.41,14106.0,464.1431,464.2227,462.87,462.8999,14106.0
2024-02-05 15:10:00,465.41,465.41,464.13,464.54,10324.0,462.8999,462.8999,461.6268,462.0346,10324.0
2024-02-05 15:15:00,464.0,465.0,463.8,464.63,13979.0,461.4975,462.4921,461.2986,462.1241,13979.0
2024-02-05 15:20:00,464.67,465.0,464.21,464.22,16768.0,462.1639,462.4921,461.7064,461.7163,16768.0
2024-02-05 15:25:00,464.27,465.87,464.25,465.75,14203.0,461.766,463.3574,461.7461,463.2381,14203.0
2024-02-05 15:30:00,465.72,465.83,464.28,464.69,15426.0,463.2082,463.3176,461.776,462.1838,15426.0
2024-02-05 15:35:00,464.44,464.48,463.16,463.2,13374.0,461.9351,461.9749,460.662,460.7018,13374.0
2024-02-05 15:40:00,463.09,463.78,462.79,462.91,13930.0,460.5924,461.2787,460.294,460.4134,13930.0
2024-02-05 15:45:00,462.94,462.94,461.74,461.74,8566.0,460.4432,460.4432,459.2497,459.2497,8566.0
2024-02-05 15:50:00,461.8,462.38,461.0,461.39,14627.0,459.3094,459.8862,458.5137,458.9016,14627.0
2024-02-05 15:55:00,461.46,462.21,459.22,459.22,75302.0,458.9712,459.7171,456.7433,456.7433,75302.0
2024-02-06 09:30:00,463.93,467.0,463.6,465.37,15327.0,461.4279,464.4813,461.0996,462.8601,15327.0
2024-02-06 09:35:00,465.27,465.27,462.4,464.15,19581.0,462.7606,462.7606,459.9061,461.6467,19581.0
2024-02-06 09:40:00,464.34,465.52,463.32,463.6,11596.0,461.8357,463.0093,460.8212,461.0996,11596.0
2024-02-06 09:45:00,463.63,465.4,462.44,462.73,13380.0,461.1295,462.8899,459.9459,460.2343,13380.0
2024-02-06 09:50:00,462.92,462.94,460.83,460.99,13535.0,460.4233,460.4432,458.3446,458.5037,13535.0
2024-02-06 09:55:00,460.99,461.23,458.0,458.14,13606.0,458.5037,458.7424,455.5298,455.6691,13606.0
2024-02-06 10:00:00,458.1,458.1,455.14,455.97,24881.0,455.6293,455.6293,452.6853,453.5108,24881.0
2024-02-06 10:05:00,455.85,456.65,454.81,455.65,17144.0,453.3914,454.1871,452.3571,453.1925,17144.0
2024-02-06 10:10:00,455.61,455.79,454.56,455.45,6482.0,453.1527,453.3318,452.1084,452.9936,6482.0
2024-02-06 10:15:00,455.59,456.48,455.59,456.15,5602.0,453.1328,454.018,453.1328,453.6898,5602.0
2024-02-06 10:20:00,456.13,456.26,454.61,454.61,8704.0,453.6699,453.7992,452.1581,452.1581,8704.0
2024-02-06 10:25:00,454.49,456.42,454.09,455.81,9373.0,452.0388,453.9584,451.6409,453.3517,9373.0
2024-02-06 10:30:00,455.76,456.2,454.82,456.08,10045.0,453.3019,453.7396,452.367,453.6202,10045.0
2024-02-06 10:35:00,456.19,456.33,454.92,455.14,6833.0,453.7296,453.8689,452.4665,452.6853,6833.0
2024-02-06 10:40:00,455.23,455.26,454.73,455.1,7374.0,452.7748,452.8046,452.2775,452.6455,7374.0
2024-02-06 10:45:00,455.17,456.22,454.88,454.94,9200.0,452.7151,453.7594,452.4267,452.4864,9200.0
2024-02-06 10:50:00,455.01,455.71,454.8,455.24,4500.0,452.556,453.2522,452.3471,452.7847,4500.0
2024-02-06 10:55:00,455.38,455.7,455.17,455.24,3200.0,452.924,453.2423,452.7151,452.7847,3200.0
2024-02-06 11:00:00,455.17,455.27,454.99,455.04,3698.0,452.7151,452.8146,452.5361,452.5858,3698.0
2024-02-06 11:05:00,454.99,455.6,454.99,455.1,5030.0,452.5361,453.1428,452.5361,452.6455,5030.0
2024-02-06 11:10:00,455.27,455.33,454.63,454.83,5672.0,452.8146,452.8742,452.178,452.3769,5672.0
2024-02-06 11:15:00,454.77,455.93,454.73,455.73,5401.0,452.3173,453.471,452.2775,453.2721,5401.0
2024-02-06 11:20:00,455.86,457.0,455.75,456.96,9046.0,453.4014,454.5352,453.292,454.4955,9046.0
2024-02-06 11:25:00,457.28,458.2,457.28,458.2,9845.0,454.8137,455.7288,454.8137,455.7288,9845.0
2024-02-06 11:30:00,458.32,458.81,458.01,458.65,5679.0,455.8481,456.3355,455.5398,456.1763,5679.0
2024-02-06 11:35:00,458.85,458.85,458.13,458.46,2900.0,456.3753,456.3753,455.6591,455.9874,2900.0
2024-02-06 11:40:00,458.51,459.46,458.41,459.46,3928.0,456.0371,456.982,455.9376,456.982,3928.0
2024-02-06 11:45:00,459.16,459.16,455.42,456.15,7377.0,456.6836,456.6836,452.9638,453.6898,7377.0
2024-02-06 11:50:00,456.03,457.42,456.03,457.19,4185.0,453.5705,454.953,453.5705,454.7242,4185.0
2024-02-06 11:55:00,457.52,457.83,457.36,457.36,1745.0,455.0524,455.3608,454.8933,454.8933,1745.0
2024-02-06 12:00:00,457.25,457.41,456.69,456.93,3386.0,454.7839,454.943,454.2269,454.4656,3386.0
2024-02-06 12:05:00,457.33,458.4,457.29,458.4,2900.0,454.8635,455.9277,454.8237,455.9277,2900.0
2024-02-06 12:10:00,458.46,458.47,457.33,457.56,3222.0,455.9874,455.9973,454.8635,455.0922,3222.0
2024-02-06 12:15:00,457.6,457.89,457.37,457.47,2708.0,455.132,455.4204,454.9032,455.0027,2708.0
2024-02-06 12:20:00,456.99,456.99,456.44,456.82,1663.0,454.5253,454.5253,453.9783,454.3562,1663.0
2024-02-06 12:25:00,457.2,457.69,456.94,457.6,4042.0,454.7342,455.2215,454.4756,455.132,4042.0
2024-02-06 12:30:00,457.69,457.89,456.66,456.96,3100.0,455.2215,455.4204,454.1971,454.4955,3100.0
2024-02-06 12:35:00,456.78,457.89,456.77,457.89,2036.0,454.3164,455.4204,454.3065,455.4204,2036.0
2024-02-06 12:40:00,458.17,458.33,457.92,458.15,6407.0,455.6989,455.8581,455.4503,455.679,6407.0
2024-02-06 12:45:00,458.17,458.17,457.56,457.56,1500.0,455.6989,455.6989,455.0922,455.0922,1500.0
2024-02-06 12:50:00,457.75,458.52,457.75,457.99,1200.0,455.2812,456.047,455.2812,455.5199,1200.0
2024-02-06 12:55:00,457.9,458.29,457.7,457.7,2393.0,455.4304,455.8183,455.2315,455.2315,2393.0
2024-02-06 13:00:00,457.86,458.09,457.73,457.97,1837.0,455.3906,455.6194,455.2613,455.5,1837.0
2024-02-06 13:05:00,458.09,458.25,457.9,457.97,2500.0,455.6194,455.7785,455.4304,455.5,2500.0
2024-02-06 13:10:00,457.82,458.09,457.34,457.76,4612.0,455.3508,455.6194,454.8734,455.2911,4612.0
2024-02-06 13:15:00,457.63,458.15,457.55,457.64,2586.0,455.1618,455.679,455.0823,455.1718,2586.0
2024-02-06 13:20:00,457.51,457.82,457.44,457.66,4700.0,455.0425,455.3508,454.9729,455.1917,4700.0
2024-02-06 13:25:00,457.68,457.88,457.22,457.45,7049.0,455.2116,455.4105,454.7541,454.9828,7049.0
2024-02-06 13:30:00,457.34,457.48,457.03,457.26,3300.0,454.8734,455.0127,454.5651,454.7938,3300.0
2024-02-06 13:35:00,456.94,457.03,456.41,456.81,3900.0,454.4756,454.5651,453.9484,454.3463,3900.0
2024-02-06 13:40:00,457.0,457.2,455.89,457.2,4720.0,454.5352,454.7342,453.4312,454.7342,4720.0
2024-02-06 13:45:00,457.27,457.34,457.16,457.34,1597.0,454.8038,454.8734,454.6944,454.8734,1597.0
2024-02-06 13:50:00,457.41,457.63,457.14,457.15,2413.0,454.943,455.1618,454.6745,454.6844,2413.0
2024-02-06 13:55:00,457.18,457.73,457.18,457.73,2867.0,454.7143,455.2613,454.7143,455.2613,2867.0
2024-02-06 14:00:00,457.69,457.82,457.39,457.44,3629.0,455.2215,455.3508,454.9231,454.9729,3629.0
2024-02-06 14:05:00,457.45,457.51,456.8,457.05,2243.0,454.9828,455.0425,454.3363,454.585,2243.0
2024-02-06 14:10:00,456.82,457.27,456.82,457.27,2100.0,454.3562,454.8038,454.3562,454.8038,2100.0
2024-02-06 14:15:00,457.32,457.4,457.09,457.09,1965.0,454.8535,454.9331,454.6248,454.6248,1965.0
2024-02-06 14:20:00,457.47,457.65,457.11,457.11,2150.0,455.0027,455.1817,454.6446,454.6446,2150.0
2024-02-06 14:25:00,457.05,457.27,456.92,456.92,4367.0,454.585,454.8038,454.4557,454.4557,4367.0
2024-02-06 14:30:00,457.02,457.24,456.92,457.08,2300.0,454.5551,454.7739,454.4557,454.6148,2300.0
2024-02-06 14:35:00,457.07,457.39,456.76,456.82,3200.0,454.6049,454.9231,454.2965,454.3562,3200.0
2024-02-06 14:40:00,456.76,457.01,456.38,456.38,3800.0,454.2965,454.5452,453.9186,453.9186,3800.0
2024-02-06 14:45:00,456.25,456.7,456.25,456.5,4828.0,453.7893,454.2369,453.7893,454.0379,4828.0
2024-02-06 14:50:00,456.48,457.0,456.48,456.96,3198.0,454.018,454.5352,454.018,454.4955,3198.0
2024-02-06 14:55:00,456.89,457.1,456.78,456.83,5126.0,454.4258,454.6347,454.3164,454.3662,5126.0
2024-02-06 15:00:00,456.87,456.93,456.55,456.65,4897.0,454.4059,454.4656,454.0877,454.1871,4897.0
2024-02-06 15:05:00,456.9,457.0,456.5,456.64,3930.0,454.4358,454.5352,454.0379,454.1772,3930.0
2024-02-06 15:10:00,456.61,457.35,456.54,456.73,11807.0,454.1473,454.8834,454.0777,454.2667,11807.0
2024-02-06 15:15:00,456.97,456.97,455.35,455.68,3586.0,454.5054,454.5054,452.8941,453.2224,3586.0
2024-02-06 15:20:00,455.75,455.86,455.46,455.49,4872.0,453.292,453.4014,453.0035,453.0334,4872.0
2024-02-06 15:25:00,455.4,455.64,455.2,455.48,5864.0,452.9439,453.1826,452.7449,453.0234,5864.0
2024-02-06 15:30:00,455.05,455.05,454.6,454.7,3328.0,452.5958,452.5958,452.1482,452.2476,3328.0
2024-02-06 15:35:00,454.63,455.17,454.61,455.17,7386.0,452.178,452.7151,452.1581,452.7151,7386.0
2024-02-06 15:40:00,455.2,455.72,455.12,455.36,10447.0,452.7449,453.2621,452.6654,452.9041,10447.0
2024-02-06 15:45:00,455.29,455.66,455.04,455.38,9505.0,452.8345,453.2025,452.5858,452.924,9505.0
2024-02-06 15:50:00,455.37,455.54,454.06,454.09,33317.0,452.914,453.0831,451.6111,451.6409,33317.0
2024-02-06 15:55:00,454.13,454.99,454.09,454.6,27142.0,451.6807,452.5361,451.6409,452.1482,27142.0
2024-02-07 09:30:00,457.78,463.5,456.25,463.23,41501.0,455.311,461.0002,453.7893,460.7316,41501.0
2024-02-07 09:35:00,463.15,463.73,461.73,462.26,15456.0,460.6521,461.2289,459.2397,459.7669,15456.0
2024-02-07 09:40:00,462.57,466.0,462.13,465.42,17982.0,460.0752,463.4867,459.6376,462.9098,17982.0
2024-02-07 09:45:00,465.88,469.19,465.88,468.79,30901.0,463.3673,466.6595,463.3673,466.2617,30901.0
2024-02-07 09:50:00,468.76,469.39,467.75,469.12,18705.0,466.2318,466.8584,465.2273,466.5899,18705.0
2024-02-07 09:55:00,469.12,469.97,468.44,469.49,17450.0,466.5899,467.4353,465.9135,466.9579,17450.0
2024-02-07 10:00:00,469.14,470.14,467.55,467.74,25439.0,466.6098,467.6044,465.0283,465.2173,25439.0
2024-02-07 10:05:00,467.75,469.48,467.64,468.79,13194.0,465.2273,466.9479,465.1179,466.2617,13194.0
2024-02-07 10:10:00,468.86,470.81,468.85,470.66,17367.0,466.3313,468.2708,466.3213,468.1216,17367.0
2024-02-07 10:15:00,470.71,470.83,469.8,469.93,47409.0,468.1713,468.2907,467.2662,467.3955,47409.0
2024-02-07 10:20:00,469.18,469.67,468.63,469.63,6728.0,466.6496,467.1369,466.1025,467.0971,6728.0
2024-02-07 10:25:00,469.63,470.0,469.0,469.85,15318.0,467.0971,467.4651,466.4705,467.3159,15318.0
2024-02-07 10:30:00,469.22,469.93,469.0,469.66,5141.0,466.6893,467.3955,466.4705,467.127,5141.0
2024-02-07 10:35:00,469.2,469.38,468.6,469.0,16898.0,466.6694,466.8485,466.0727,466.4705,16898.0
2024-02-07 10:40:00,468.84,469.0,468.22,468.75,10930.0,466.3114,466.4705,465.6947,466.2219,10930.0
2024-02-07 10:45:00,468.62,468.7,467.99,468.11,13492.0,466.0926,466.1721,465.466,465.5853,13492.0
2024-02-07 10:50:00,468.18,468.24,466.65,466.75,16399.0,465.6549,465.7146,464.1332,464.2327,16399.0
2024-02-07 10:55:00,466.75,467.18,466.31,467.03,28578.0,464.2327,464.6603,463.795,464.5111,28578.0
2024-02-07 11:00:00,467.03,467.47,466.17,467.37,14283.0,464.5111,464.9488,463.6558,464.8493,14283.0
2024-02-07 11:05:00,467.38,468.11,467.08,468.01,8674.0,464.8593,465.5853,464.5609,465.4859,8674.0
2024-02-07 11:10:00,468.11,468.78,468.0,468.6,8317.0,465.5853,466.2517,465.4759,466.0727,8317.0
2024-02-07 11:15:00,468.66,468.66,467.0,467.23,4551.0,466.1324,466.1324,464.4813,464.7101,4551.0
2024-02-07 11:20:00,467.14,467.31,466.55,466.55,3954.0,464.6206,464.7896,464.0337,464.0337,3954.0
2024-02-07 11:25:00,466.5,467.86,466.34,467.67,4214.0,463.984,465.3367,463.8249,465.1477,4214.0
2024-02-07 11:30:00,467.94,468.17,467.75,467.75,3881.0,465.4162,465.645,465.2273,465.2273,3881.0
2024-02-07 11:35:00,467.7,468.69,467.55,468.64,4827.0,465.1775,466.1622,465.0283,466.1125,4827.0
2024-02-07 11:40:00,468.68,469.49,467.78,469.49,4881.0,466.1522,466.9579,465.2571,466.9579,4881.0
2024-02-07 11:45:00,469.75,469.85,469.18,469.18,3350.0,467.2165,467.3159,466.6496,466.6496,3350.0
2024-02-07 11:50:00,469.31,470.12,469.31,470.1,4398.0,466.7788,467.5845,466.7788,467.5646,4398.0
2024-02-07 11:55:00,469.98,470.26,469.64,469.87,5406.0,467.4452,467.7237,467.1071,467.3358,5406.0
2024-02-07 12:00:00,469.88,471.5,469.78,470.91,11099.0,467.3458,468.957,467.2463,468.3702,11099.0
2024-02-07 12:05:00,470.56,470.59,469.7,469.92,5709.0,468.0221,468.0519,467.1667,467.3856,5709.0
2024-02-07 12:10:00,469.82,469.96,469.44,469.96,2139.0,467.2861,467.4253,466.9081,467.4253,2139.0
2024-02-07 12:15:00,469.89,470.36,469.38,469.38,2809.0,467.3557,467.8232,466.8485,466.8485,2809.0
2024-02-07 12:20:00,469.29,469.29,468.24,468.48,6333.0,466.759,466.759,465.7146,465.9533,6333.0
2024-02-07 12:25:00,468.58,468.83,467.99,468.45,2771.0,466.0528,466.3014,465.466,465.9235,2771.0
2024-02-07 12:30:00,468.33,468.55,468.03,468.34,902.0,465.8041,466.0229,465.5058,465.8141,902.0
2024-02-07 12:35:00,468.11,468.11,467.75,467.78,1926.0,465.5853,465.5853,465.2273,465.2571,1926.0
2024-02-07 12:40:00,467.72,467.72,467.08,467.37,4285.0,465.1974,465.1974,464.5609,464.8493,4285.0
2024-02-07 12:45:00,467.21,467.92,467.21,467.54,1967.0,464.6902,465.3963,464.6902,465.0184,1967.0
2024-02-07 12:50:00,467.65,467.92,467.64,467.69,1489.0,465.1278,465.3963,465.1179,465.1676,1489.0
2024-02-07 12:55:00,467.67,467.94,467.47,467.86,3731.0,465.1477,465.4162,464.9488,465.3367,3731.0
2024-02-07 13:00:00,467.71,468.7,466.75,466.75,9109.0,465.1875,466.1721,464.2327,464.2327,9109.0
2024-02-07 13:05:00,466.84,468.2,466.84,468.13,4489.0,464.3222,465.6748,464.3222,465.6052,4489.0
2024-02-07 13:10:00,468.31,468.59,468.3,468.59,2700.0,465.7842,466.0627,465.7743,466.0627,2700.0
2024-02-07 13:15:00,469.03,469.34,468.71,468.71,3200.0,466.5004,466.8087,466.1821,466.1821,3200.0
2024-02-07 13:20:00,469.04,469.04,468.4,468.8,1900.0,466.5103,466.5103,465.8738,466.2716,1900.0
2024-02-07 13:25:00,468.85,469.14,468.73,468.8,2000.0,466.3213,466.6098,466.202,466.2716,2000.0
2024-02-07 13:30:00,468.75,469.34,468.54,468.61,2672.0,466.2219,466.8087,466.013,466.0826,2672.0
2024-02-07 13:35:00,468.76,468.77,468.44,468.65,2360.0,466.2318,466.2418,465.9135,466.1224,2360.0
2024-02-07 13:40:00,468.61,468.61,468.18,468.43,1000.0,466.0826,466.0826,465.6549,465.9036,1000.0
2024-02-07 13:45:00,468.75,468.84,468.56,468.84,1266.0,466.2219,466.3114,466.0329,466.3114,1266.0
2024-02-07 13:50:00,468.75,469.06,468.66,468.96,2267.0,466.2219,466.5302,466.1324,466.4307,2267.0
2024-02-07 13:55:00,469.03,469.45,467.82,467.94,3712.0,466.5004,466.9181,465.2969,465.4162,3712.0
2024-02-07 14:00:00,468.1,468.55,467.64,468.0,5450.0,465.5754,466.0229,465.1179,465.4759,5450.0
2024-02-07 14:05:00,467.9,468.2,467.71,467.94,1619.0,465.3765,465.6748,465.1875,465.4162,1619.0
2024-02-07 14:10:00,467.73,468.1,467.57,467.87,1397.0,465.2074,465.5754,465.0482,465.3466,1397.0
2024-02-07 14:15:00,468.16,468.37,467.94,468.12,3396.0,465.6351,465.8439,465.4162,465.5953,3396.0
2024-02-07 14:20:00,468.12,468.19,467.63,467.63,4280.0,465.5953,465.6649,465.1079,465.1079,4280.0
2024-02-07 14:25:00,467.57,467.57,467.16,467.17,3477.0,465.0482,465.0482,464.6404,464.6504,3477.0
2024-02-07 14:30:00,467.37,467.71,467.17,467.71,4051.0,464.8493,465.1875,464.6504,465.1875,4051.0
2024-02-07 14:35:00,467.65,467.93,467.48,467.85,2138.0,465.1278,465.4063,464.9587,465.3267,2138.0
2024-02-07 14:40:00,467.66,467.66,467.37,467.46,1310.0,465.1377,465.1377,464.8493,464.9388,1310.0
2024-02-07 14:45:00,467.45,467.94,467.14,467.65,3172.0,464.9289,465.4162,464.6206,465.1278,3172.0
2024-02-07 14:50:00,467.62,468.11,467.62,468.11,2767.0,465.098,465.5853,465.098,465.5853,2767.0
2024-02-07 14:55:00,467.82,467.91,467.27,467.27,2277.0,465.2969,465.3864,464.7499,464.7499,2277.0
2024-02-07 15:00:00,467.2,468.43,467.2,468.24,4304.0,464.6802,465.9036,464.6802,465.7146,4304.0
2024-02-07 15:05:00,468.26,468.76,468.26,468.58,12809.0,465.7345,466.2318,465.7345,466.0528,12809.0
2024-02-07 15:10:00,468.6,469.0,468.21,468.94,13080.0,466.0727,466.4705,465.6848,466.4108,13080.0
2024-02-07 15:15:00,468.94,469.95,468.44,469.52,48679.0,466.4108,467.4154,465.9135,466.9877,48679.0
2024-02-07 15:20:00,469.52,469.99,469.37,469.97,6449.0,466.9877,467.4552,466.8385,467.4353,6449.0
2024-02-07 15:25:00,469.97,470.24,468.93,468.97,7978.0,467.4353,467.7038,466.4009,466.4407,7978.0
2024-02-07 15:30:00,469.0,469.02,468.22,468.26,9258.0,466.4705,466.4904,465.6947,465.7345,9258.0
2024-02-07 15:35:00,468.24,468.54,468.05,468.18,6669.0,465.7146,466.013,465.5256,465.6549,6669.0
2024-02-07 15:40:00,468.22,468.65,467.67,468.11,6965.0,465.6947,466.1224,465.1477,465.5853,6965.0
2024-02-07 15:45:00,468.33,468.5,468.04,468.18,13799.0,465.8041,465.9732,465.5157,465.6549,13799.0
2024-02-07 15:50:00,468.35,469.22,468.34,469.06,63441.0,465.824,466.6893,465.8141,466.5302,63441.0
2024-02-07 15:55:00,469.18,469.61,468.56,469.61,57500.0,466.6496,467.0772,466.0329,467.0772,57500.0
2024-02-08 09:30:00,468.46,469.36,466.55,466.75,14180.0,465.9334,466.8286,464.0337,464.2327,14180.0
2024-02-08 09:35:00,466.83,468.28,465.36,466.22,10888.0,464.3122,465.7544,462.8502,463.7055,10888.0
2024-02-08 09:40:00,466.31,466.53,465.07,465.92,10368.0,463.795,464.0138,462.5617,463.4071,10368.0
2024-02-08 09:45:00,466.05,467.1,465.93,466.72,8510.0,463.5364,464.5808,463.4171,464.2028,8510.0
2024-02-08 09:50:00,466.81,467.57,466.1,466.71,4979.0,464.2923,465.0482,463.5862,464.1929,4979.0
2024-02-08 09:55:00,466.99,467.5,466.22,467.34,6883.0,464.4714,464.9786,463.7055,464.8195,6883.0
2024-02-08 10:00:00,467.56,467.63,466.72,466.72,3743.0,465.0383,465.1079,464.2028,464.2028,3743.0
2024-02-08 10:05:00,466.85,467.34,466.28,467.16,4455.0,464.3321,464.8195,463.7652,464.6404,4455.0
2024-02-08 10:10:00,467.3,468.06,466.96,467.73,7533.0,464.7797,465.5356,464.4415,465.2074,7533.0
2024-02-08 10:15:00,467.95,468.09,467.33,467.45,3800.0,465.4262,465.5654,464.8095,464.9289,3800.0
2024-02-08 10:20:00,467.65,468.17,467.23,467.4,4947.0,465.1278,465.645,464.7101,464.8792,4947.0
2024-02-08 10:25:00,467.24,467.4,466.87,467.04,4552.0,464.72,464.8792,464.352,464.5211,4552.0
2024-02-08 10:30:00,467.24,467.24,466.37,466.98,3561.0,464.72,464.72,463.8547,464.4614,3561.0
2024-02-08 10:35:00,466.95,467.1,466.61,466.64,4857.0,464.4316,464.5808,464.0934,464.1232,4857.0
2024-02-08 10:40:00,466.69,467.45,466.68,467.45,2157.0,464.173,464.9289,464.163,464.9289,2157.0
2024-02-08 10:45:00,467.38,467.74,467.0,467.5,5681.0,464.8593,465.2173,464.4813,464.9786,5681.0
2024-02-08 10:50:00,467.58,468.79,467.57,468.58,4765.0,465.0582,466.2617,465.0482,466.0528,4765.0
2024-02-08 10:55:00,468.68,469.5,468.44,469.25,12212.0,466.1522,466.9678,465.9135,466.7192,12212.0
2024-02-08 11:00:00,469.19,469.5,469.03,469.5,10948.0,466.6595,466.9678,466.5004,466.9678,10948.0
2024-02-08 11:05:00,469.5,469.71,468.98,469.69,8226.0,466.9678,467.1767,466.4506,467.1568,8226.0
2024-02-08 11:10:00,469.69,470.28,469.53,469.73,59719.0,467.1568,467.7436,466.9977,467.1966,59719.0
2024-02-08 11:15:00,469.81,469.89,468.91,468.97,9426.0,467.2762,467.3557,466.381,466.4407,9426.0
2024-02-08 11:20:00,468.91,469.81,468.91,469.53,2841.0,466.381,467.2762,466.381,466.9977,2841.0
2024-02-08 11:25:00,469.78,470.14,469.39,469.55,4878.0,467.2463,467.6044,466.8584,467.0176,4878.0
2024-02-08 11:30:00,469.69,470.55,469.43,470.09,10527.0,467.1568,468.0122,466.8982,467.5546,10527.0
2024-02-08 11:35:00,470.25,470.48,469.84,470.29,10412.0,467.7138,467.9425,467.306,467.7536,10412.0
2024-02-08 11:40:00,470.33,470.33,469.8,469.86,23378.0,467.7933,467.7933,467.2662,467.3259,23378.0
2024-02-08 11:45:00,469.86,470.21,469.6,469.89,13954.0,467.3259,467.674,467.0673,467.3557,13954.0
2024-02-08 11:50:00,469.92,470.25,469.86,469.92,9201.0,467.3856,467.7138,467.3259,467.3856,9201.0
2024-02-08 11:55:00,469.9,470.11,469.82,470.03,4392.0,467.3657,467.5745,467.2861,467.495,4392.0
2024-02-08 12:00:00,469.95,470.06,469.77,469.86,2500.0,467.4154,467.5248,467.2364,467.3259,2500.0
2024-02-08 12:05:00,469.77,469.77,468.7,469.43,4751.0,467.2364,467.2364,466.1721,466.8982,4751.0
2024-02-08 12:10:00,469.5,470.05,469.5,469.85,31180.0,466.9678,467.5149,466.9678,467.3159,31180.0
2024-02-08 12:15:00,469.91,470.21,469.88,470.0,24572.0,467.3756,467.674,467.3458,467.4651,24572.0
2024-02-08 12:20:00,470.0,470.05,469.77,470.0,23810.0,467.4651,467.5149,467.2364,467.4651,23810.0
2024-02-08 12:25:00,469.94,470.19,469.68,469.68,3963.0,467.4055,467.6541,467.1469,467.1469,3963.0
2024-02-08 12:30:00,469.55,469.85,468.9,468.95,2300.0,467.0176,467.3159,466.3711,466.4208,2300.0
2024-02-08 12:35:00,468.78,468.81,468.19,468.3,3755.0,466.2517,466.2815,465.6649,465.7743,3755.0
2024-02-08 12:40:00,468.48,468.74,468.3,468.38,6752.0,465.9533,466.2119,465.7743,465.8539,6752.0
2024-02-08 12:45:00,468.4,468.59,467.42,467.42,2400.0,465.8738,466.0627,464.899,464.899,2400.0
2024-02-08 12:50:00,467.51,467.58,467.09,467.11,3663.0,464.9886,465.0582,464.5708,464.5907,3663.0
2024-02-08 12:55:00,467.12,467.54,466.98,467.49,3600.0,464.6007,465.0184,464.4614,464.9687,3600.0
2024-02-08 13:00:00,467.54,468.1,467.39,467.56,4133.0,465.0184,465.5754,464.8692,465.0383,4133.0
2024-02-08 13:05:00,467.58,467.74,466.48,466.48,5722.0,465.0582,465.2173,463.9641,463.9641,5722.0
2024-02-08 13:10:00,466.47,466.58,465.76,466.06,10683.0,463.9542,464.0636,463.248,463.5464,10683.0
2024-02-08 13:15:00,465.97,466.0,465.16,465.35,18507.0,463.4569,463.4867,462.6512,462.8402,18507.0
2024-02-08 13:20:00,465.35,466.13,465.35,466.08,18191.0,462.8402,463.616,462.8402,463.5663,18191.0
2024-02-08 13:25:00,466.13,466.79,466.08,466.79,11463.0,463.616,464.2724,463.5663,464.2724,11463.0
2024-02-08 13:30:00,466.84,467.23,466.84,466.96,4891.0,464.3222,464.7101,464.3222,464.4415,4891.0
2024-02-08 13:35:00,467.0,467.88,466.96,467.85,7779.0,464.4813,465.3566,464.4415,465.3267,7779.0
2024-02-08 13:40:00,467.8,468.17,467.54,467.87,6375.0,465.277,465.645,465.0184,465.3466,6375.0
2024-02-08 13:45:00,467.73,468.1,467.69,468.03,6762.0,465.2074,465.5754,465.1676,465.5058,6762.0
2024-02-08 13:50:00,468.08,468.08,466.95,467.11,9025.0,465.5555,465.5555,464.4316,464.5907,9025.0
2024-02-08 13:55:00,467.16,467.37,467.15,467.27,1900.0,464.6404,464.8493,464.6305,464.7499,1900.0
2024-02-08 14:00:00,467.42,467.42,466.37,466.39,3300.0,464.899,464.899,463.8547,463.8746,3300.0
2024-02-08 14:05:00,466.28,466.65,465.78,466.29,3800.0,463.7652,464.1332,463.2679,463.7751,3800.0
2024-02-08 14:10:00,466.32,467.59,466.32,467.58,4418.0,463.805,465.0681,463.805,465.0582,4418.0
2024-02-08 14:15:00,467.61,467.78,467.11,467.59,4245.0,465.088,465.2571,464.5907,465.0681,4245.0
2024-02-08 14:20:00,467.5,467.71,467.4,467.53,2645.0,464.9786,465.1875,464.8792,465.0084,2645.0
2024-02-08 14:25:00,467.46,467.7,467.25,467.64,2900.0,464.9388,465.1775,464.73,465.1179,2900.0
2024-02-08 14:30:00,467.69,468.02,467.68,467.8,2234.0,465.1676,465.4958,465.1576,465.277,2234.0
2024-02-08 14:35:00,467.76,468.44,467.28,468.43,10004.0,465.2372,465.9135,464.7598,465.9036,10004.0
2024-02-08 14:40:00,468.46,468.77,468.3,468.49,3101.0,465.9334,466.2418,465.7743,465.9633,3101.0
2024-02-08 14:45:00,468.28,468.36,468.15,468.19,1400.0,465.7544,465.834,465.6251,465.6649,1400.0
2024-02-08 14:50:00,468.28,468.68,468.28,468.65,2000.0,465.7544,466.1522,465.7544,466.1224,2000.0
2024-02-08 14:55:00,468.79,469.19,468.76,468.86,5318.0,466.2617,466.6595,466.2318,466.3313,5318.0
2024-02-08 15:00:00,468.74,469.35,468.6,469.35,2336.0,466.2119,466.8186,466.0727,466.8186,2336.0
2024-02-08 15:05:00,469.4,469.9,469.12,469.13,5317.0,466.8684,467.3657,466.5899,466.5998,5317.0
2024-02-08 15:10:00,469.18,469.56,469.17,469.49,1560.0,466.6496,467.0275,466.6396,466.9579,1560.0
2024-02-08 15:15:00,469.39,469.73,469.26,469.56,2500.0,466.8584,467.1966,466.7291,467.0275,2500.0
2024-02-08 15:20:00,469.54,470.01,469.54,469.99,12278.0,467.0076,467.4751,467.0076,467.4552,12278.0
2024-02-08 15:25:00,469.92,470.07,469.45,469.55,7825.0,467.3856,467.5348,466.9181,467.0176,7825.0
2024-02-08 15:30:00,469.59,470.0,469.59,469.8,6799.0,467.0573,467.4651,467.0573,467.2662,6799.0
2024-02-08 15:35:00,469.79,470.31,469.79,470.1,5616.0,467.2563,467.7735,467.2563,467.5646,5616.0
2024-02-08 15:40:00,470.19,470.38,469.76,470.34,7080.0,467.6541,467.8431,467.2264,467.8033,7080.0
2024-02-08 15:45:00,470.02,470.37,469.65,469.78,8146.0,467.485,467.8331,467.117,467.2463,8146.0
2024-02-08 15:50:00,469.89,470.5,469.39,469.72,23252.0,467.3557,467.9624,466.8584,467.1866,23252.0
2024-02-08 15:55:00,469.85,470.19,469.57,470.05,18669.0,467.3159,467.6541,467.0374,467.5149,18669.0
2024-02-09 09:30:00,472.95,473.43,470.01,471.91,18194.0,470.3992,470.8766,467.4751,469.3648,18194.0
2024-02-09 09:35:00,471.79,472.04,469.4,469.42,14831.0,469.2455,469.4941,466.8684,466.8883,14831.0
2024-02-09 09:40:00,469.81,470.42,468.61,470.42,8645.0,467.2762,467.8829,466.0826,467.8829,8645.0
2024-02-09 09:45:00,470.19,470.4,469.0,469.25,14120.0,467.6541,467.863,466.4705,466.7192,14120.0
2024-02-09 09:50:00,469.49,470.0,468.83,469.76,6184.0,466.9579,467.4651,466.3014,467.2264,6184.0
2024-02-09 09:55:00,469.71,469.71,468.96,469.49,14445.0,467.1767,467.1767,466.4307,466.9579,14445.0
2024-02-09 10:00:00,469.61,469.79,468.42,468.42,11851.0,467.0772,467.2563,465.8936,465.8936,11851.0
2024-02-09 10:05:00,468.42,469.27,468.18,468.97,8840.0,465.8936,466.7391,465.6549,466.4407,8840.0
2024-02-09 10:10:00,469.02,469.25,468.29,468.29,5928.0,466.4904,466.7192,465.7644,465.7644,5928.0
2024-02-09 10:15:00,468.37,469.75,468.36,469.62,11912.0,465.8439,467.2165,465.834,467.0872,11912.0
2024-02-09 10:20:00,469.63,470.02,469.23,469.28,14568.0,467.0971,467.485,466.6993,466.749,14568.0
2024-02-09 10:25:00,469.3,470.0,469.3,469.9,6593.0,466.7689,467.4651,466.7689,467.3657,6593.0
2024-02-09 10:30:00,469.9,470.07,469.44,469.84,8740.0,467.3657,467.5348,466.9081,467.306,8740.0
2024-02-09 10:35:00,469.83,469.98,468.81,469.06,6710.0,467.296,467.4452,466.2815,466.5302,6710.0
2024-02-09 10:40:00,468.88,469.45,468.85,469.16,4570.0,466.3512,466.9181,466.3213,466.6297,4570.0
2024-02-09 10:45:00,469.1,471.51,469.1,471.51,11696.0,466.57,468.967,466.57,468.967,11696.0
2024-02-09 10:50:00,471.44,472.95,471.44,472.88,18811.0,468.8974,470.3992,468.8974,470.3296,18811.0
2024-02-09 10:55:00,472.9,473.29,471.45,471.79,29454.0,470.3495,470.7374,468.9073,469.2455,29454.0
2024-02-09 11:00:00,471.81,471.81,470.86,470.95,16454.0,469.2654,469.2654,468.3205,468.41,16454.0
2024-02-09 11:05:00,471.02,471.21,470.72,470.83,8518.0,468.4796,468.6686,468.1812,468.2907,8518.0
2024-02-09 11:10:00,470.79,471.41,470.75,471.32,9277.0,468.2509,468.8675,468.2111,468.778,9277.0
2024-02-09 11:15:00,471.28,471.57,471.0,471.44,13279.0,468.7382,469.0267,468.4597,468.8974,13279.0
2024-02-09 11:20:00,471.55,471.83,470.79,470.79,11557.0,469.0068,469.2853,468.2509,468.2509,11557.0
2024-02-09 11:25:00,470.83,470.83,470.04,470.54,6465.0,468.2907,468.2907,467.5049,468.0022,6465.0
2024-02-09 11:30:00,470.51,470.57,469.88,469.98,9931.0,467.9724,468.0321,467.3458,467.4452,9931.0
2024-02-09 11:35:00,470.0,470.35,469.25,470.09,7835.0,467.4651,467.8132,466.7192,467.5546,7835.0
2024-02-09 11:40:00,470.19,470.22,469.67,469.67,7191.0,467.6541,467.6839,467.1369,467.1369,7191.0
2024-02-09 11:45:00,469.65,470.39,469.65,470.39,2527.0,467.117,467.853,467.117,467.853,2527.0
2024-02-09 11:50:00,470.2,470.34,469.69,469.96,7302.0,467.664,467.8033,467.1568,467.4253,7302.0
2024-02-09 11:55:00,469.94,470.37,469.84,469.84,3200.0,467.4055,467.8331,467.306,467.306,3200.0
2024-02-09 12:00:00,469.87,470.01,469.64,469.64,2514.0,467.3358,467.4751,467.1071,467.1071,2514.0
2024-02-09 12:05:00,469.62,470.0,469.61,469.97,2868.0,467.0872,467.4651,467.0772,467.4353,2868.0
2024-02-09 12:10:00,470.0,470.34,469.82,470.26,2135.0,467.4651,467.8033,467.2861,467.7237,2135.0
2024-02-09 12:15:00,470.13,470.78,470.1,470.31,3223.0,467.5944,468.2409,467.5646,467.7735,3223.0
2024-02-09 12:20:00,470.32,470.35,469.97,470.28,3314.0,467.7834,467.8132,467.4353,467.7436,3314.0
2024-02-09 12:25:00,470.37,470.63,469.0,470.63,8139.0,467.8331,468.0917,466.4705,468.0917,8139.0
2024-02-09 12:30:00,470.6,470.72,470.15,470.25,3102.0,468.0619,468.1812,467.6143,467.7138,3102.0
2024-02-09 12:35:00,470.33,470.33,470.0,470.16,2454.0,467.7933,467.7933,467.4651,467.6243,2454.0
2024-02-09 12:40:00,470.33,470.37,470.1,470.13,1967.0,467.7933,467.8331,467.5646,467.5944,1967.0
2024-02-09 12:45:00,470.09,470.09,469.67,469.73,3689.0,467.5546,467.5546,467.1369,467.1966,3689.0
2024-02-09 12:50:00,469.71,469.8,469.32,469.32,3001.0,467.1767,467.2662,466.7888,466.7888,3001.0
2024-02-09 12:55:00,469.28,469.28,468.69,469.02,5248.0,466.749,466.749,466.1622,466.4904,5248.0
2024-02-09 13:00:00,468.82,468.89,468.45,468.72,4098.0,466.2915,466.3611,465.9235,466.192,4098.0
2024-02-09 13:05:00,468.63,468.63,468.3,468.3,2686.0,466.1025,466.1025,465.7743,465.7743,2686.0
2024-02-09 13:10:00,468.44,468.63,468.11,468.12,4885.0,465.9135,466.1025,465.5853,465.5953,4885.0
2024-02-09 13:15:00,468.11,468.3,467.5,467.51,9397.0,465.5853,465.7743,464.9786,464.9886,9397.0
2024-02-09 13:20:00,467.73,468.21,467.67,468.16,3459.0,465.2074,465.6848,465.1477,465.6351,3459.0
2024-02-09 13:25:00,468.18,469.23,468.18,469.04,4829.0,465.6549,466.6993,465.6549,466.5103,4829.0
2024-02-09 13:30:00,469.27,469.3,468.94,469.24,3128.0,466.7391,466.7689,466.4108,466.7092,3128.0
2024-02-09 13:35:00,469.14,469.5,468.98,469.42,4078.0,466.6098,466.9678,466.4506,466.8883,4078.0
2024-02-09 13:40:00,469.43,469.5,468.6,468.6,1983.0,466.8982,466.9678,466.0727,466.0727,1983.0
2024-02-09 13:45:00,468.46,468.94,468.4,468.92,2200.0,465.9334,466.4108,465.8738,466.391,2200.0
2024-02-09 13:50:00,468.87,469.28,468.87,469.28,2415.0,466.3412,466.749,466.3412,466.749,2415.0
2024-02-09 13:55:00,469.29,469.29,468.75,468.95,2200.0,466.759,466.759,466.2219,466.4208,2200.0
2024-02-09 14:00:00,468.95,468.96,468.75,468.85,2200.0,466.4208,466.4307,466.2219,466.3213,2200.0
2024-02-09 14:05:00,469.17,469.2,468.79,468.79,3100.0,466.6396,466.6694,466.2617,466.2617,3100.0
2024-02-09 14:10:00,468.89,469.72,468.89,469.72,1875.0,466.3611,467.1866,466.3611,467.1866,1875.0
2024-02-09 14:15:00,469.6,470.02,469.44,470.02,2822.0,467.0673,467.485,466.9081,467.485,2822.0
2024-02-09 14:20:00,470.04,470.83,470.04,470.77,5371.0,467.5049,468.2907,467.5049,468.231,5371.0
2024-02-09 14:25:00,470.74,470.96,470.72,470.76,6307.0,468.2011,468.42,468.1812,468.221,6307.0
2024-02-09 14:30:00,470.84,470.96,470.36,470.4,2663.0,468.3006,468.42,467.8232,467.863,2663.0
2024-02-09 14:35:00,470.59,470.59,470.01,470.12,3193.0,468.0519,468.0519,467.4751,467.5845,3193.0
2024-02-09 14:40:00,470.2,470.33,470.17,470.33,7139.0,467.664,467.7933,467.6342,467.7933,7139.0
2024-02-09 14:45:00,470.26,470.45,470.22,470.27,1624.0,467.7237,467.9127,467.6839,467.7337,1624.0
2024-02-09 14:50:00,470.21,470.74,470.19,470.66,2200.0,467.674,468.2011,467.6541,468.1216,2200.0
2024-02-09 14:55:00,470.56,470.75,470.56,470.56,1300.0,468.0221,468.2111,468.0221,468.0221,1300.0
2024-02-09 15:00:00,470.19,470.27,469.51,469.53,5189.0,467.6541,467.7337,466.9778,466.9977,5189.0
2024-02-09 15:05:00,469.48,469.82,469.1,469.14,4585.0,466.9479,467.2861,466.57,466.6098,4585.0
2024-02-09 15:10:00,469.28,469.58,469.19,469.54,5035.0,466.749,467.0474,466.6595,467.0076,5035.0
2024-02-09 15:15:00,469.6,469.94,469.6,469.94,3430.0,467.0673,467.4055,467.0673,467.4055,3430.0
2024-02-09 15:20:00,469.95,469.95,469.05,469.12,4856.0,467.4154,467.4154,466.5203,466.5899,4856.0
2024-02-09 15:25:00,469.14,469.16,468.8,468.98,3619.0,466.6098,466.6297,466.2716,466.4506,3619.0
2024-02-09 15:30:00,468.9,469.06,468.74,469.0,6708.0,466.3711,466.5302,466.2119,466.4705,6708.0
2024-02-09 15:35:00,468.86,468.86,468.34,468.41,3600.0,466.3313,466.3313,465.8141,465.8837,3600.0
2024-02-09 15:40:00,468.46,468.55,468.19,468.31,7168.0,465.9334,466.0229,465.6649,465.7842,7168.0
2024-02-09 15:45:00,468.19,468.21,467.86,467.9,7233.0,465.6649,465.6848,465.3367,465.3765,7233.0
2024-02-09 15:50:00,467.88,468.36,467.58,468.03,16500.0,465.3566,465.834,465.0582,465.5058,16500.0
2024-02-09 15:55:00,468.17,468.29,467.55,468.07,19712.0,465.645,465.7644,465.0283,465.5455,19712.0
2024-02-12 09:30:00,468.11,469.79,467.35,469.67,14179.0,465.5853,467.2563,464.8294,467.1369,14179.0
2024-02-12 09:35:00,469.44,471.5,468.95,471.46,15731.0,466.9081,468.957,466.4208,468.9173,15731.0
2024-02-12 09:40:00,471.28,472.4,470.97,472.21,12613.0,468.7382,469.8522,468.4299,469.6632,12613.0
2024-02-12 09:45:00,472.48,472.9,471.84,472.67,17045.0,469.9318,470.3495,469.2952,470.1207,17045.0
2024-02-12 09:50:00,472.89,474.48,472.84,473.68,23658.0,470.3395,471.921,470.2898,471.1253,23658.0
2024-02-12 09:55:00,473.87,476.5,473.87,476.5,27336.0,471.3143,473.9301,471.3143,473.9301,27336.0
2024-02-12 10:00:00,476.57,477.37,476.4,476.96,18264.0,473.9997,474.7954,473.8306,474.3876,18264.0
2024-02-12 10:05:00,476.78,477.63,475.88,476.23,10792.0,474.2086,475.054,473.3134,473.6615,10792.0
2024-02-12 10:10:00,476.36,476.48,474.15,474.3,12908.0,473.7908,473.9102,471.5927,471.7419,12908.0
2024-02-12 10:15:00,474.99,475.0,473.59,473.89,8695.0,472.4282,472.4382,471.0358,471.3341,8695.0
2024-02-12 10:20:00,473.86,475.5,473.79,475.48,97544.0,471.3043,472.9355,471.2347,472.9156,97544.0
2024-02-12 10:25:00,475.48,476.13,475.0,475.0,35846.0,472.9156,473.5621,472.4382,472.4382,35846.0
2024-02-12 10:30:00,474.98,475.67,474.76,475.66,7299.0,472.4183,473.1045,472.1995,473.0946,7299.0
2024-02-12 10:35:00,475.46,477.0,475.41,476.9,8969.0,472.8957,474.4274,472.846,474.3279,8969.0
2024-02-12 10:40:00,476.9,477.0,476.27,476.75,7788.0,474.3279,474.4274,473.7013,474.1787,7788.0
2024-02-12 10:45:00,476.53,477.1,476.39,476.88,39159.0,473.9599,474.5268,473.8207,474.308,39159.0
2024-02-12 10:50:00,476.8,478.22,476.64,477.69,49956.0,474.2285,475.6408,474.0693,475.1137,49956.0
2024-02-12 10:55:00,477.29,477.29,476.37,476.64,21671.0,474.7158,474.7158,473.8008,474.0693,21671.0
2024-02-12 11:00:00,476.83,476.84,475.43,475.84,4723.0,474.2583,474.2682,472.8658,473.2736,4723.0
2024-02-12 11:05:00,475.7,475.82,475.42,475.65,4607.0,473.1344,473.2537,472.8559,473.0847,4607.0
2024-02-12 11:10:00,475.71,475.79,475.46,475.73,4359.0,473.1443,473.2239,472.8957,473.1642,4359.0
2024-02-12 11:15:00,475.68,475.94,475.49,475.94,4828.0,473.1145,473.3731,472.9255,473.3731,4828.0
2024-02-12 11:20:00,475.87,476.86,475.79,476.75,6682.0,473.3035,474.2881,473.2239,474.1787,6682.0
2024-02-12 11:25:00,476.75,477.29,476.75,477.29,4857.0,474.1787,474.7158,474.1787,474.7158,4857.0
2024-02-12 11:30:00,477.28,479.0,477.2,478.82,7071.0,474.7059,476.4166,474.6263,476.2376,7071.0
2024-02-12 11:35:00,478.66,478.66,477.54,478.1,2600.0,476.0784,476.0784,474.9645,475.5214,2600.0
2024-02-12 11:40:00,477.36,478.21,477.36,478.14,3700.0,474.7854,475.6308,474.7854,475.5612,3700.0
2024-02-12 11:45:00,478.11,478.28,477.5,477.5,5282.0,475.5314,475.7005,474.9247,474.9247,5282.0
2024-02-12 11:50:00,477.63,478.43,477.63,478.13,1500.0,475.054,475.8497,475.054,475.5513,1500.0
2024-02-12 11:55:00,478.3,478.42,477.96,478.15,2144.0,475.7204,475.8397,475.3822,475.5712,2144.0
2024-02-12 12:00:00,478.3,478.49,477.81,478.49,3866.0,475.7204,475.9093,475.233,475.9093,3866.0
2024-02-12 12:05:00,478.53,478.66,477.95,478.0,3259.0,475.9491,476.0784,475.3723,475.422,3259.0
2024-02-12 12:10:00,478.03,478.31,478.02,478.08,2600.0,475.4518,475.7303,475.4419,475.5016,2600.0
2024-02-12 12:15:00,477.92,477.99,476.74,477.02,3179.0,475.3424,475.412,474.1688,474.4473,3179.0
2024-02-12 12:20:00,477.07,477.47,476.42,476.42,2891.0,474.497,474.8948,473.8505,473.8505,2891.0
2024-02-12 12:25:00,476.61,476.61,476.1,476.24,2694.0,474.0395,474.0395,473.5322,473.6715,2694.0
2024-02-12 12:30:00,476.33,476.63,476.0,476.0,3659.0,473.761,474.0594,473.4328,473.4328,3659.0
2024-02-12 12:35:00,476.1,476.39,476.01,476.2,3101.0,473.5322,473.8207,473.4427,473.6317,3101.0
2024-02-12 12:40:00,476.38,476.42,476.06,476.22,3344.0,473.8107,473.8505,473.4924,473.6516,3344.0
2024-02-12 12:45:00,476.25,476.77,476.18,476.77,4742.0,473.6814,474.1986,473.6118,474.1986,4742.0
2024-02-12 12:50:00,476.46,476.59,476.02,476.15,4360.0,473.8903,474.0196,473.4527,473.582,4360.0
2024-02-12 12:55:00,476.26,476.57,476.26,476.5,3521.0,473.6914,473.9997,473.6914,473.9301,3521.0
2024-02-12 13:00:00,476.53,476.6,475.63,475.66,5169.0,473.9599,474.0295,473.0648,473.0946,5169.0
2024-02-12 13:05:00,475.62,476.14,475.6,475.8,4299.0,473.0548,473.572,473.0349,473.2338,4299.0
2024-02-12 13:10:00,475.92,476.25,475.63,475.91,4658.0,473.3532,473.6814,473.0648,473.3433,4658.0
2024-02-12 13:15:00,475.96,476.36,475.96,476.25,1757.0,473.393,473.7908,473.393,473.6814,1757.0
2024-02-12 13:20:00,476.33,476.33,475.69,475.73,3100.0,473.761,473.761,473.1244,473.1642,3100.0
2024-02-12 13:25:00,475.63,475.63,474.19,474.46,9965.0,473.0648,473.0648,471.6325,471.9011,9965.0
2024-02-12 13:30:00,474.44,474.44,473.1,473.1,3516.0,471.8812,471.8812,470.5484,470.5484,3516.0
2024-02-12 13:35:00,473.21,473.58,472.09,472.56,14390.0,470.6578,471.0258,469.5439,470.0113,14390.0
2024-02-12 13:40:00,472.58,472.65,471.81,472.17,5558.0,470.0312,470.1008,469.2654,469.6234,5558.0
2024-02-12 13:45:00,472.0,472.45,471.4,471.66,4523.0,469.4543,469.9019,468.8576,469.1162,4523.0
2024-02-12 13:50:00,471.71,471.97,470.65,470.65,7106.0,469.1659,469.4245,468.1116,468.1116,7106.0
2024-02-12 13:55:00,470.66,471.16,470.41,470.48,3739.0,468.1216,468.6189,467.8729,467.9425,3739.0
2024-02-12 14:00:00,470.3,470.77,468.47,468.58,5763.0,467.7635,468.231,465.9434,466.0528,5763.0
2024-02-12 14:05:00,468.76,469.19,467.54,468.99,14882.0,466.2318,466.6595,465.0184,466.4606,14882.0
2024-02-12 14:10:00,469.22,470.21,469.22,469.55,3089.0,466.6893,467.674,466.6893,467.0176,3089.0
2024-02-12 14:15:00,469.4,469.55,466.68,467.08,10111.0,466.8684,467.0176,464.163,464.5609,10111.0
2024-02-12 14:20:00,466.84,468.67,466.81,468.2,6733.0,464.3222,466.1423,464.2923,465.6748,6733.0
2024-02-12 14:25:00,468.67,468.97,468.06,468.69,3687.0,466.1423,466.4407,465.5356,466.1622,3687.0
2024-02-12 14:30:00,468.68,469.06,468.54,468.93,2100.0,466.1522,466.5302,466.013,466.4009,2100.0
2024-02-12 14:35:00,469.16,469.51,468.91,469.51,5969.0,466.6297,466.9778,466.381,466.9778,5969.0
2024-02-12 14:40:00,469.62,470.32,469.45,469.7,6564.0,467.0872,467.7834,466.9181,467.1667,6564.0
2024-02-12 14:45:00,469.55,469.98,469.55,469.93,4791.0,467.0176,467.4452,467.0176,467.3955,4791.0
2024-02-12 14:50:00,469.81,470.35,469.59,470.02,11031.0,467.2762,467.8132,467.0573,467.485,11031.0
2024-02-12 14:55:00,469.78,469.78,468.5,469.37,4000.0,467.2463,467.2463,465.9732,466.8385,4000.0
2024-02-12 15:00:00,469.49,470.2,469.37,469.92,6814.0,466.9579,467.664,466.8385,467.3856,6814.0
2024-02-12 15:05:00,469.84,470.34,469.84,470.34,5757.0,467.306,467.8033,467.306,467.8033,5757.0
2024-02-12 15:10:00,470.43,471.23,470.43,471.21,6261.0,467.8928,468.6885,467.8928,468.6686,6261.0
2024-02-12 15:15:00,471.16,471.32,470.77,470.88,3600.0,468.6189,468.778,468.231,468.3404,3600.0
2024-02-12 15:20:00,470.8,470.99,470.44,470.51,4365.0,468.2608,468.4498,467.9028,467.9724,4365.0
2024-02-12 15:25:00,470.29,470.67,470.13,470.32,3900.0,467.7536,468.1315,467.5944,467.7834,3900.0
2024-02-12 15:30:00,470.28,470.28,469.75,469.84,4900.0,467.7436,467.7436,467.2165,467.306,4900.0
2024-02-12 15:35:00,469.88,470.05,469.39,469.47,4709.0,467.3458,467.5149,466.8584,466.938,4709.0
2024-02-12 15:40:00,469.17,469.38,468.88,469.09,5642.0,466.6396,466.8485,466.3512,466.56,5642.0
2024-02-12 15:45:00,469.0,469.43,468.88,468.96,6798.0,466.4705,466.8982,466.3512,466.4307,6798.0
2024-02-12 15:50:00,468.84,469.65,468.84,469.01,10592.0,466.3114,467.117,466.3114,466.4805,10592.0
2024-02-12 15:55:00,468.9,469.25,468.49,468.8,21608.0,466.3711,466.7192,465.9633,466.2716,21608.0
2024-02-13 09:30:00,456.87,461.4,455.1,461.04,52857.0,454.4059,458.9115,452.6455,458.5535,52857.0
2024-02-13 09:35:00,460.66,463.8,460.0,461.64,18277.0,458.1755,461.2986,457.5191,459.1502,18277.0
2024-02-13 09:40:00,461.0,461.9,459.96,460.54,12376.0,458.5137,459.4088,457.4793,458.0561,12376.0
2024-02-13 09:45:00,460.93,462.84,460.68,461.3,15597.0,458.444,460.3437,458.1954,458.8121,15597.0
2024-02-13 09:50:00,460.86,462.4,460.52,461.96,10701.0,458.3744,459.9061,458.0363,459.4685,10701.0
2024-02-13 09:55:00,462.07,462.49,460.65,462.49,13879.0,459.5779,459.9956,458.1656,459.9956,13879.0
2024-02-13 10:00:00,462.39,463.52,461.84,462.49,6888.0,459.8962,461.0201,459.3491,459.9956,6888.0
2024-02-13 10:05:00,462.35,463.5,462.0,462.09,11445.0,459.8564,461.0002,459.5083,459.5978,11445.0
2024-02-13 10:10:00,461.91,462.24,461.11,461.19,5290.0,459.4188,459.747,458.6231,458.7026,5290.0
2024-02-13 10:15:00,460.56,461.39,460.29,461.1,15986.0,458.076,458.9016,457.8075,458.6131,15986.0
2024-02-13 10:20:00,461.3,464.27,461.1,463.84,16617.0,458.8121,461.766,458.6131,461.3384,16617.0
2024-02-13 10:25:00,463.83,465.82,463.83,465.82,13509.0,461.3284,463.3077,461.3284,463.3077,13509.0
2024-02-13 10:30:00,465.93,466.27,465.21,466.24,8974.0,463.4171,463.7552,462.701,463.7254,8974.0
2024-02-13 10:35:00,466.21,467.36,466.2,467.28,8558.0,463.6956,464.8394,463.6856,464.7598,8558.0
2024-02-13 10:40:00,467.28,467.52,466.33,467.07,10422.0,464.7598,464.9985,463.8149,464.5509,10422.0
2024-02-13 10:45:00,466.83,467.54,466.31,466.54,6623.0,464.3122,465.0184,463.795,464.0238,6623.0
2024-02-13 10:50:00,466.93,466.93,465.55,465.63,5632.0,464.4117,464.4117,463.0391,463.1187,5632.0
2024-02-13 10:55:00,465.58,465.58,464.39,464.47,8388.0,463.069,463.069,461.8854,461.965,8388.0
2024-02-13 11:00:00,464.61,466.26,464.61,466.16,5374.0,462.1042,463.7453,462.1042,463.6458,5374.0
2024-02-13 11:05:00,466.38,467.33,466.25,467.17,9046.0,463.8647,464.8095,463.7354,464.6504,9046.0
2024-02-13 11:10:00,467.17,467.48,466.48,466.66,11005.0,464.6504,464.9587,463.9641,464.1431,11005.0
2024-02-13 11:15:00,466.22,466.39,465.23,465.45,2153.0,463.7055,463.8746,462.7209,462.9397,2153.0
2024-02-13 11:20:00,465.54,466.14,465.5,466.14,1007.0,463.0292,463.6259,462.9894,463.6259,1007.0
2024-02-13 11:25:00,465.88,466.0,465.34,465.47,3605.0,463.3673,463.4867,462.8303,462.9596,3605.0
2024-02-13 11:30:00,465.34,465.85,464.94,465.83,2075.0,462.8303,463.3375,462.4324,463.3176,2075.0
2024-02-13 11:35:00,465.94,466.74,465.94,466.46,1275.0,463.427,464.2227,463.427,463.9442,1275.0
2024-02-13 11:40:00,466.61,466.7,465.87,466.7,2983.0,464.0934,464.1829,463.3574,464.1829,2983.0
2024-02-13 11:45:00,466.21,466.88,466.21,466.33,1200.0,463.6956,464.362,463.6956,463.8149,1200.0
2024-02-13 11:50:00,466.25,466.27,465.13,465.32,1387.0,463.7354,463.7552,462.6214,462.8104,1387.0
2024-02-13 11:55:00,465.25,465.25,464.8,464.8,1432.0,462.7407,462.7407,462.2932,462.2932,1432.0
2024-02-13 12:00:00,464.84,465.07,464.64,465.0,2175.0,462.333,462.5617,462.134,462.4921,2175.0
2024-02-13 12:05:00,464.91,464.91,464.03,464.13,1882.0,462.4026,462.4026,461.5273,461.6268,1882.0
2024-02-13 12:10:00,464.36,464.65,464.03,464.46,925.0,461.8555,462.144,461.5273,461.955,925.0
2024-02-13 12:15:00,464.56,465.2,464.52,464.91,2062.0,462.0545,462.691,462.0147,462.4026,2062.0
2024-02-13 12:20:00,464.73,464.91,464.44,464.44,2427.0,462.2236,462.4026,461.9351,461.9351,2427.0
2024-02-13 12:25:00,464.25,464.63,463.91,464.07,3393.0,461.7461,462.1241,461.408,461.5671,3393.0
2024-02-13 12:30:00,464.14,465.55,464.14,465.54,1225.0,461.6367,463.0391,461.6367,463.0292,1225.0
2024-02-13 12:35:00,465.69,465.69,465.24,465.3,1335.0,463.1784,463.1784,462.7308,462.7905,1335.0
2024-02-13 12:40:00,465.54,466.2,465.44,466.2,405.0,463.0292,463.6856,462.9297,463.6856,405.0
2024-02-13 12:45:00,465.86,465.86,465.13,465.3,1225.0,463.3475,463.3475,462.6214,462.7905,1225.0
2024-02-13 12:50:00,465.24,465.78,464.64,464.71,5693.0,462.7308,463.2679,462.134,462.2037,5693.0
2024-02-13 12:55:00,464.59,465.24,464.4,464.65,2880.0,462.0843,462.7308,461.8953,462.144,2880.0
2024-02-13 13:00:00,464.5,465.17,464.5,465.16,2974.0,461.9948,462.6612,461.9948,462.6512,2974.0
2024-02-13 13:05:00,465.01,465.37,464.67,465.37,6858.0,462.502,462.8601,462.1639,462.8601,6858.0
2024-02-13 13:10:00,465.46,465.56,464.98,465.56,8342.0,462.9496,463.0491,462.4722,463.0491,8342.0
2024-02-13 13:15:00,465.71,466.06,464.73,464.73,9125.0,463.1983,463.5464,462.2236,462.2236,9125.0
2024-02-13 13:20:00,464.73,465.34,464.51,465.28,7301.0,462.2236,462.8303,462.0047,462.7706,7301.0
2024-02-13 13:25:00,465.25,465.34,465.06,465.17,7923.0,462.7407,462.8303,462.5518,462.6612,7923.0
2024-02-13 13:30:00,465.22,465.39,464.88,465.03,7548.0,462.7109,462.88,462.3727,462.5219,7548.0
2024-02-13 13:35:00,465.04,465.44,465.01,465.39,5640.0,462.5319,462.9297,462.502,462.88,5640.0
2024-02-13 13:40:00,465.38,465.47,465.0,465.37,6243.0,462.87,462.9596,462.4921,462.8601,6243.0
2024-02-13 13:45:00,465.28,465.46,464.78,465.14,7630.0,462.7706,462.9496,462.2733,462.6313,7630.0
2024-02-13 13:50:00,465.18,465.27,464.68,464.68,6139.0,462.6711,462.7606,462.1738,462.1738,6139.0
2024-02-13 13:55:00,464.68,464.9,464.48,464.7,5744.0,462.1738,462.3926,461.9749,462.1937,5744.0
2024-02-13 14:00:00,464.56,464.56,463.5,463.5,2518.0,462.0545,462.0545,461.0002,461.0002,2518.0
2024-02-13 14:05:00,463.06,463.47,462.7,462.7,2705.0,460.5626,460.9703,460.2045,460.2045,2705.0
2024-02-13 14:10:00,462.64,462.92,461.98,461.98,2225.0,460.1448,460.4233,459.4884,459.4884,2225.0
2024-02-13 14:15:00,462.29,462.61,461.9,462.45,2082.0,459.7967,460.115,459.4088,459.9558,2082.0
2024-02-13 14:20:00,462.85,462.85,462.38,462.56,1125.0,460.3537,460.3537,459.8862,460.0653,1125.0
2024-02-13 14:25:00,462.74,463.36,462.4,463.28,1876.0,460.2443,460.8609,459.9061,460.7814,1876.0
2024-02-13 14:30:00,463.7,463.7,463.27,463.62,1530.0,461.1991,461.1991,460.7714,461.1195,1530.0
2024-02-13 14:35:00,463.55,463.55,463.21,463.44,800.0,461.0499,461.0499,460.7117,460.9405,800.0
2024-02-13 14:40:00,463.42,463.78,463.32,463.4,2163.0,460.9206,461.2787,460.8212,460.9007,2163.0
2024-02-13 14:45:00,463.33,463.4,462.19,462.2,2828.0,460.8311,460.9007,459.6973,459.7072,2828.0
2024-02-13 14:50:00,462.3,462.7,461.59,461.94,2727.0,459.8067,460.2045,459.1005,459.4486,2727.0
2024-02-13 14:55:00,461.78,462.18,461.37,461.37,3050.0,459.2895,459.6873,458.8817,458.8817,3050.0
2024-02-13 15:00:00,461.62,461.85,460.9,460.9,2501.0,459.1303,459.3591,458.4142,458.4142,2501.0
2024-02-13 15:05:00,461.09,461.09,460.86,461.05,1500.0,458.6032,458.6032,458.3744,458.5634,1500.0
2024-02-13 15:10:00,460.86,461.06,460.6,460.6,5592.0,458.3744,458.5733,458.1158,458.1158,5592.0
2024-02-13 15:15:00,460.79,460.98,460.28,460.38,5798.0,458.3048,458.4938,457.7976,457.897,5798.0
2024-02-13 15:20:00,460.39,460.6,460.0,460.1,9480.0,457.907,458.1158,457.5191,457.6185,9480.0
2024-02-13 15:25:00,460.09,460.44,460.0,460.15,3117.0,457.6086,457.9567,457.5191,457.6683,3117.0
2024-02-13 15:30:00,460.11,460.11,459.27,459.52,5189.0,457.6285,457.6285,456.793,457.0417,5189.0
2024-02-13 15:35:00,459.41,459.94,458.95,459.56,8748.0,456.9322,457.4594,456.4747,457.0814,8748.0
2024-02-13 15:40:00,459.56,460.26,459.51,459.51,9323.0,457.0814,457.7777,457.0317,457.0317,9323.0
2024-02-13 15:45:00,459.55,460.16,459.4,459.49,7436.0,457.0715,457.6782,456.9223,457.0118,7436.0
2024-02-13 15:50:00,459.49,459.84,459.25,459.42,17905.0,457.0118,457.3599,456.7731,456.9422,17905.0
2024-02-13 15:55:00,459.48,460.17,459.0,460.17,17499.0,457.0019,457.6881,456.5245,457.6881,17499.0
2024-02-14 09:30:00,467.93,469.64,466.76,467.34,22288.0,465.4063,467.1071,464.2426,464.8195,22288.0
2024-02-14 09:35:00,466.91,469.38,466.91,469.34,8866.0,464.3918,466.8485,464.3918,466.8087,8866.0
2024-02-14 09:40:00,469.25,469.4,467.89,469.13,7047.0,466.7192,466.8684,465.3665,466.5998,7047.0
2024-02-14 09:45:00,469.63,469.94,468.6,468.76,14447.0,467.0971,467.4055,466.0727,466.2318,14447.0
2024-02-14 09:50:00,468.67,468.67,466.84,467.0,7944.0,466.1423,466.1423,464.3222,464.4813,7944.0
2024-02-14 09:55:00,467.06,469.05,467.06,469.05,4165.0,464.541,466.5203,464.541,466.5203,4165.0
2024-02-14 10:00:00,469.2,469.9,469.06,469.2,8015.0,466.6694,467.3657,466.5302,466.6694,8015.0
2024-02-14 10:05:00,469.55,471.72,469.28,470.74,27025.0,467.0176,469.1759,466.749,468.2011,27025.0
2024-02-14 10:10:00,470.78,471.23,470.0,470.38,4633.0,468.2409,468.6885,467.4651,467.8431,4633.0
2024-02-14 10:15:00,470.15,471.21,470.05,471.21,2726.0,467.6143,468.6686,467.5149,468.6686,2726.0
2024-02-14 10:20:00,471.13,471.79,470.52,471.79,4532.0,468.589,469.2455,467.9823,469.2455,4532.0
2024-02-14 10:25:00,471.85,471.85,470.56,470.68,950.0,469.3052,469.3052,468.0221,468.1415,950.0
2024-02-14 10:30:00,471.37,471.44,470.93,470.93,1703.0,468.8277,468.8974,468.3901,468.3901,1703.0
2024-02-14 10:35:00,471.11,471.11,470.54,470.54,2200.0,468.5691,468.5691,468.0022,468.0022,2200.0
2024-02-14 10:40:00,470.2,470.2,469.49,469.71,8942.0,467.664,467.664,466.9579,467.1767,8942.0
2024-02-14 10:45:00,469.67,470.54,469.67,470.19,2813.0,467.1369,468.0022,467.1369,467.6541,2813.0
2024-02-14 10:50:00,470.15,470.15,469.15,469.15,2601.0,467.6143,467.6143,466.6197,466.6197,2601.0
2024-02-14 10:55:00,469.07,469.07,467.93,467.93,4494.0,466.5401,466.5401,465.4063,465.4063,4494.0
2024-02-14 11:00:00,467.2,467.36,466.43,467.04,4758.0,464.6802,464.8394,463.9144,464.5211,4758.0
2024-02-14 11:05:00,467.24,467.58,467.12,467.12,3979.0,464.72,465.0582,464.6007,464.6007,3979.0
2024-02-14 11:10:00,466.87,467.53,466.87,467.1,2531.0,464.352,465.0084,464.352,464.5808,2531.0
2024-02-14 11:15:00,466.79,466.96,466.18,466.55,29183.0,464.2724,464.4415,463.6657,464.0337,29183.0
2024-02-14 11:20:00,466.57,467.81,466.43,467.71,1850.0,464.0536,465.2869,463.9144,465.1875,1850.0
2024-02-14 11:25:00,467.74,468.61,467.72,468.5,3804.0,465.2173,466.0826,465.1974,465.9732,3804.0
2024-02-14 11:30:00,468.57,468.63,468.11,468.14,2902.0,466.0428,466.1025,465.5853,465.6152,2902.0
2024-02-14 11:35:00,468.2,468.2,467.65,468.03,2699.0,465.6748,465.6748,465.1278,465.5058,2699.0
2024-02-14 11:40:00,468.0,468.29,466.91,467.22,4510.0,465.4759,465.7644,464.3918,464.7001,4510.0
2024-02-14 11:45:00,467.28,468.08,467.28,467.76,1716.0,464.7598,465.5555,464.7598,465.2372,1716.0
2024-02-14 11:50:00,467.92,468.67,467.92,468.33,3388.0,465.3963,466.1423,465.3963,465.8041,3388.0
2024-02-14 11:55:00,468.29,468.33,467.73,467.73,2212.0,465.7644,465.8041,465.2074,465.2074,2212.0
2024-02-14 12:00:00,467.57,467.67,466.68,466.88,1914.0,465.0482,465.1477,464.163,464.362,1914.0
2024-02-14 12:05:00,466.42,466.93,466.42,466.93,1915.0,463.9044,464.4117,463.9044,464.4117,1915.0
2024-02-14 12:10:00,466.94,467.61,466.94,467.34,2918.0,464.4216,465.088,464.4216,464.8195,2918.0
2024-02-14 12:15:00,467.37,467.89,467.37,467.67,2747.0,464.8493,465.3665,464.8493,465.1477,2747.0
2024-02-14 12:20:00,467.68,468.68,467.6,468.32,2629.0,465.1576,466.1522,465.0781,465.7942,2629.0
2024-02-14 12:25:00,468.57,469.25,468.57,469.25,3020.0,466.0428,466.7192,466.0428,466.7192,3020.0
2024-02-14 12:30:00,469.39,469.78,469.15,469.74,4597.0,466.8584,467.2463,466.6197,467.2065,4597.0
2024-02-14 12:35:00,469.73,469.77,468.78,468.94,4582.0,467.1966,467.2364,466.2517,466.4108,4582.0
2024-02-14 12:40:00,469.02,469.82,469.02,469.65,4162.0,466.4904,467.2861,466.4904,467.117,4162.0
2024-02-14 12:45:00,469.74,470.32,469.74,470.13,2636.0,467.2065,467.7834,467.2065,467.5944,2636.0
2024-02-14 12:50:00,470.23,470.39,469.96,470.3,5851.0,467.6939,467.853,467.4253,467.7635,5851.0
2024-02-14 12:55:00,470.26,470.3,469.91,470.22,2914.0,467.7237,467.7635,467.3756,467.6839,2914.0
2024-02-14 13:00:00,470.03,470.16,469.78,469.95,2081.0,467.495,467.6243,467.2463,467.4154,2081.0
2024-02-14 13:05:00,469.87,470.07,469.87,469.94,1924.0,467.3358,467.5348,467.3358,467.4055,1924.0
2024-02-14 13:10:00,469.48,469.7,469.12,469.19,2226.0,466.9479,467.1667,466.5899,466.6595,2226.0
2024-02-14 13:15:00,469.34,469.89,469.3,469.77,2689.0,466.8087,467.3557,466.7689,467.2364,2689.0
2024-02-14 13:20:00,469.88,470.0,469.59,469.59,2281.0,467.3458,467.4651,467.0573,467.0573,2281.0
2024-02-14 13:25:00,469.73,470.01,469.73,469.89,2403.0,467.1966,467.4751,467.1966,467.3557,2403.0
2024-02-14 13:30:00,469.84,470.11,469.57,470.01,2915.0,467.306,467.5745,467.0374,467.4751,2915.0
2024-02-14 13:35:00,470.1,470.64,469.98,470.59,2621.0,467.5646,468.1017,467.4452,468.0519,2621.0
2024-02-14 13:40:00,470.74,470.77,470.43,470.43,1890.0,468.2011,468.231,467.8928,467.8928,1890.0
2024-02-14 13:45:00,470.81,470.95,470.78,470.78,900.0,468.2708,468.41,468.2409,468.2409,900.0
2024-02-14 13:50:00,470.78,470.89,470.53,470.58,2381.0,468.2409,468.3503,467.9923,468.042,2381.0
2024-02-14 13:55:00,470.57,470.57,469.99,470.38,2858.0,468.0321,468.0321,467.4552,467.8431,2858.0
2024-02-14 14:00:00,470.38,470.38,469.85,469.85,2700.0,467.8431,467.8431,467.3159,467.3159,2700.0
2024-02-14 14:05:00,469.31,469.56,469.08,469.3,1793.0,466.7788,467.0275,466.5501,466.7689,1793.0
2024-02-14 14:10:00,469.34,469.63,469.0,469.57,1915.0,466.8087,467.0971,466.4705,467.0374,1915.0
2024-02-14 14:15:00,469.6,469.6,469.4,469.46,1800.0,467.0673,467.0673,466.8684,466.928,1800.0
2024-02-14 14:20:00,469.58,470.06,469.54,469.99,4557.0,467.0474,467.5248,467.0076,467.4552,4557.0
2024-02-14 14:25:00,469.97,470.32,469.97,470.32,1474.0,467.4353,467.7834,467.4353,467.7834,1474.0
2024-02-14 14:30:00,470.42,470.73,470.18,470.3,3639.0,467.8829,468.1912,467.6442,467.7635,3639.0
2024-02-14 14:35:00,470.27,470.8,470.27,470.56,2763.0,467.7337,468.2608,467.7337,468.0221,2763.0
2024-02-14 14:40:00,470.29,470.49,470.16,470.34,2604.0,467.7536,467.9525,467.6243,467.8033,2604.0
2024-02-14 14:45:00,470.14,470.59,470.07,470.41,2711.0,467.6044,468.0519,467.5348,467.8729,2711.0
2024-02-14 14:50:00,470.57,470.98,470.53,470.81,2783.0,468.0321,468.4398,467.9923,468.2708,2783.0
2024-02-14 14:55:00,470.74,471.28,470.72,471.05,1600.0,468.2011,468.7382,468.1812,468.5095,1600.0
2024-02-14 15:00:00,471.31,471.5,470.64,471.45,4205.0,468.7681,468.957,468.1017,468.9073,4205.0
2024-02-14 15:05:00,471.49,471.51,470.61,470.8,3767.0,468.9471,468.967,468.0718,468.2608,3767.0
2024-02-14 15:10:00,470.99,470.99,470.2,470.3,2900.0,468.4498,468.4498,467.664,467.7635,2900.0
2024-02-14 15:15:00,470.32,470.95,470.32,470.86,4378.0,467.7834,468.41,467.7834,468.3205,4378.0
2024-02-14 15:20:00,470.98,471.22,470.75,471.0,1979.0,468.4398,468.6785,468.2111,468.4597,1979.0
2024-02-14 15:25:00,471.01,471.5,471.01,471.32,4402.0,468.4697,468.957,468.4697,468.778,4402.0
2024-02-14 15:30:00,471.36,471.36,470.68,471.02,6362.0,468.8178,468.8178,468.1415,468.4796,6362.0
2024-02-14 15:35:00,470.92,472.39,470.92,472.39,5045.0,468.3802,469.8422,468.3802,469.8422,5045.0
2024-02-14 15:40:00,472.43,473.0,472.43,472.79,4886.0,469.882,470.4489,469.882,470.2401,4886.0
2024-02-14 15:45:00,472.8,473.2,472.75,472.96,3962.0,470.25,470.6479,470.2003,470.4092,3962.0
2024-02-14 15:50:00,473.04,474.0,472.85,473.16,14066.0,470.4887,471.4436,470.2998,470.6081,14066.0
2024-02-14 15:55:00,473.14,474.09,473.14,473.39,9002.0,470.5882,471.5331,470.5882,470.8368,9002.0
2024-02-15 09:30:00,475.28,478.6,474.51,474.69,34553.0,472.7167,476.0187,471.9508,472.1298,34553.0
2024-02-15 09:35:00,474.86,475.0,472.48,473.9,9059.0,472.2989,472.4382,469.9318,471.3441,9059.0
2024-02-15 09:40:00,474.61,475.72,474.19,474.19,7304.0,472.0503,473.1543,471.6325,471.6325,7304.0
2024-02-15 09:45:00,474.51,476.06,474.38,475.66,6950.0,471.9508,473.4924,471.8215,473.0946,6950.0
2024-02-15 09:50:00,476.0,476.98,475.37,475.85,11476.0,473.4328,474.4075,472.8062,473.2836,11476.0
2024-02-15 09:55:00,475.7,475.7,474.56,474.73,9854.0,473.1344,473.1344,472.0005,472.1696,9854.0
2024-02-15 10:00:00,474.99,476.39,474.99,475.98,10100.0,472.4282,473.8207,472.4282,473.4129,10100.0
2024-02-15 10:05:00,475.95,478.4,475.93,478.21,11816.0,473.383,475.8198,473.3631,475.6308,11816.0
2024-02-15 10:10:00,478.2,479.75,477.73,479.44,18521.0,475.6209,477.1625,475.1534,476.8542,18521.0
2024-02-15 10:15:00,479.51,480.56,479.3,479.53,35814.0,476.9238,477.9682,476.715,476.9437,35814.0
2024-02-15 10:20:00,479.56,479.56,477.74,478.34,8325.0,476.9736,476.9736,475.1634,475.7601,8325.0
2024-02-15 10:25:00,478.97,479.42,477.98,478.16,10315.0,476.3867,476.8343,475.4021,475.5811,10315.0
2024-02-15 10:30:00,478.65,479.46,478.3,478.8,4185.0,476.0685,476.8741,475.7204,476.2177,4185.0
2024-02-15 10:35:00,478.79,480.0,478.42,479.91,7690.0,476.2077,477.4112,475.8397,477.3217,7690.0
2024-02-15 10:40:00,479.85,480.28,479.25,479.9,25541.0,477.262,477.6897,476.6652,477.3117,25541.0
2024-02-15 10:45:00,480.13,481.04,479.25,480.98,8304.0,477.5405,478.4456,476.6652,478.3859,8304.0
2024-02-15 10:50:00,480.73,481.25,480.35,481.0,8489.0,478.1373,478.6545,477.7593,478.4058,8489.0
2024-02-15 10:55:00,480.74,482.09,480.47,481.38,16639.0,478.1472,479.4899,477.8787,478.7838,16639.0
2024-02-15 11:00:00,481.36,481.73,479.6,479.75,12818.0,478.7639,479.1319,477.0134,477.1625,12818.0
2024-02-15 11:05:00,479.88,480.41,479.59,480.0,9096.0,477.2918,477.819,477.0034,477.4112,9096.0
2024-02-15 11:10:00,479.77,480.99,479.75,480.86,3062.0,477.1824,478.3959,477.1625,478.2666,3062.0
2024-02-15 11:15:00,480.93,481.03,480.51,480.76,5952.0,478.3362,478.4356,477.9184,478.1671,5952.0
2024-02-15 11:20:00,480.85,483.17,480.85,482.93,9335.0,478.2566,480.5641,478.2566,480.3254,9335.0
2024-02-15 11:25:00,483.17,484.75,483.0,484.57,15197.0,480.5641,482.1356,480.395,481.9565,15197.0
2024-02-15 11:30:00,484.74,486.96,484.65,485.32,43722.0,482.1256,484.3337,482.0361,482.7025,43722.0
2024-02-15 11:35:00,485.29,486.5,485.12,486.5,11544.0,482.6727,483.8761,482.5036,483.8761,11544.0
2024-02-15 11:40:00,486.8,488.2,486.58,487.8,19977.0,484.1745,485.567,483.9557,485.1691,19977.0
2024-02-15 11:45:00,487.7,487.71,486.5,486.58,13446.0,485.0697,485.0796,483.8761,483.9557,13446.0
2024-02-15 11:50:00,486.53,486.53,485.7,486.25,10156.0,483.906,483.906,483.0805,483.6275,10156.0
2024-02-15 11:55:00,486.34,487.5,486.14,487.5,12332.0,483.717,484.8707,483.5181,484.8707,12332.0
2024-02-15 12:00:00,487.52,487.61,486.1,486.99,3988.0,484.8906,484.9802,483.4783,484.3635,3988.0
2024-02-15 12:05:00,487.06,487.37,485.59,486.19,5675.0,484.4331,484.7414,482.971,483.5678,5675.0
2024-02-15 12:10:00,486.54,486.94,486.23,486.23,3327.0,483.9159,484.3138,483.6076,483.6076,3327.0
2024-02-15 12:15:00,486.34,486.62,486.06,486.62,2776.0,483.717,483.9955,483.4385,483.9955,2776.0
2024-02-15 12:20:00,486.88,487.23,486.57,486.57,2700.0,484.2541,484.6022,483.9458,483.9458,2700.0
2024-02-15 12:25:00,486.85,486.9,486.23,486.82,3111.0,484.2243,484.274,483.6076,484.1944,3111.0
2024-02-15 12:30:00,486.97,486.97,486.21,486.44,2000.0,484.3436,484.3436,483.5877,483.8165,2000.0
2024-02-15 12:35:00,486.33,487.95,485.8,487.95,6024.0,483.7071,485.3183,483.1799,485.3183,6024.0
2024-02-15 12:40:00,487.95,488.56,487.3,488.35,8448.0,485.3183,485.925,484.6718,485.7162,8448.0
2024-02-15 12:45:00,488.26,488.35,487.63,487.73,5299.0,485.6266,485.7162,485.0,485.0995,5299.0
2024-02-15 12:50:00,487.8,487.8,486.98,487.1,5375.0,485.1691,485.1691,484.3535,484.4729,5375.0
2024-02-15 12:55:00,487.04,487.13,486.29,486.29,2211.0,484.4132,484.5027,483.6673,483.6673,2211.0
2024-02-15 13:00:00,486.37,487.36,486.34,486.9,6055.0,483.7468,484.7315,483.717,484.274,6055.0
2024-02-15 13:05:00,486.72,487.59,486.5,487.27,6218.0,484.095,484.9603,483.8761,484.642,6218.0
2024-02-15 13:10:00,487.2,487.56,487.1,487.37,3500.0,484.5724,484.9304,484.4729,484.7414,3500.0
2024-02-15 13:15:00,487.83,488.36,487.46,488.36,6634.0,485.199,485.7261,484.831,485.7261,6634.0
2024-02-15 13:20:00,488.49,488.52,487.52,488.22,6357.0,485.8554,485.8852,484.8906,485.5869,6357.0
2024-02-15 13:25:00,488.1,488.1,487.4,487.94,2700.0,485.4675,485.4675,484.7713,485.3084,2700.0
2024-02-15 13:30:00,488.19,488.51,487.92,487.92,4500.0,485.557,485.8753,485.2885,485.2885,4500.0
2024-02-15 13:35:00,487.5,487.84,487.27,487.65,6204.0,484.8707,485.2089,484.642,485.0199,6204.0
2024-02-15 13:40:00,487.31,487.66,487.11,487.15,2400.0,484.6818,485.0299,484.4828,484.5226,2400.0
2024-02-15 13:45:00,487.2,487.43,487.01,487.11,1400.0,484.5724,484.8011,484.3834,484.4828,1400.0
2024-02-15 13:50:00,486.97,487.45,486.63,486.84,2200.0,484.3436,484.821,484.0054,484.2143,2200.0
2024-02-15 13:55:00,486.41,486.83,486.41,486.83,1700.0,483.7866,484.2044,483.7866,484.2044,1700.0
2024-02-15 14:00:00,486.95,487.14,486.23,486.97,9763.0,484.3237,484.5127,483.6076,484.3436,9763.0
2024-02-15 14:05:00,487.08,487.54,486.62,487.0,2423.0,484.453,484.9105,483.9955,484.3734,2423.0
2024-02-15 14:10:00,487.09,487.09,485.31,485.89,6375.0,484.463,484.463,482.6926,483.2694,6375.0
2024-02-15 14:15:00,486.57,487.0,486.51,486.96,1310.0,483.9458,484.3734,483.8861,484.3337,1310.0
2024-02-15 14:20:00,486.68,486.74,486.3,486.47,3331.0,484.0552,484.1148,483.6772,483.8463,3331.0
2024-02-15 14:25:00,486.36,486.36,485.6,486.17,4263.0,483.7369,483.7369,482.981,483.5479,4263.0
2024-02-15 14:30:00,486.14,486.72,486.08,486.38,3500.0,483.5181,484.095,483.4584,483.7568,3500.0
2024-02-15 14:35:00,486.4,487.0,486.34,486.96,3300.0,483.7767,484.3734,483.717,484.3337,3300.0
2024-02-15 14:40:00,486.98,487.32,486.64,487.1,2106.0,484.3535,484.6917,484.0154,484.4729,2106.0
2024-02-15 14:45:00,487.2,487.6,487.11,487.5,2300.0,484.5724,484.9702,484.4828,484.8707,2300.0
2024-02-15 14:50:00,487.55,487.63,487.41,487.59,2747.0,484.9205,485.0,484.7812,484.9603,2747.0
2024-02-15 14:55:00,487.56,487.56,486.88,487.29,2900.0,484.9304,484.9304,484.2541,484.6619,2900.0
2024-02-15 15:00:00,487.18,487.57,487.07,487.48,3110.0,484.5525,484.9404,484.4431,484.8509,3110.0
2024-02-15 15:05:00,487.48,487.48,486.41,486.6,3100.0,484.8509,484.8509,483.7866,483.9756,3100.0
2024-02-15 15:10:00,486.64,486.86,486.52,486.64,2700.0,484.0154,484.2342,483.896,484.0154,2700.0
2024-02-15 15:15:00,486.63,486.9,486.38,486.38,3034.0,484.0054,484.274,483.7568,483.7568,3034.0
2024-02-15 15:20:00,486.22,486.48,484.58,484.58,6380.0,483.5976,483.8562,481.9665,481.9665,6380.0
2024-02-15 15:25:00,484.87,485.78,484.8,485.51,7580.0,482.2549,483.16,482.1853,482.8915,7580.0
2024-02-15 15:30:00,485.46,485.6,484.69,485.1,7287.0,482.8417,482.981,482.0759,482.4837,7287.0
2024-02-15 15:35:00,485.03,485.3,484.8,484.97,8678.0,482.4141,482.6826,482.1853,482.3544,8678.0
2024-02-15 15:40:00,485.0,485.13,484.56,484.65,4355.0,482.3842,482.5135,481.9466,482.0361,4355.0
2024-02-15 15:45:00,484.48,484.91,483.96,484.04,7963.0,481.867,482.2947,481.3498,481.4294,7963.0
2024-02-15 15:50:00,484.04,484.67,483.81,483.81,13645.0,481.4294,482.056,481.2006,481.2006,13645.0
2024-02-15 15:55:00,483.64,484.36,483.01,484.1,33927.0,481.0316,481.7477,480.405,481.4891,33927.0
2024-02-16 09:30:00,477.53,478.76,475.61,477.26,55823.0,474.9545,476.1779,473.0449,474.686,55823.0
2024-02-16 09:35:00,477.25,477.59,475.88,476.22,23087.0,474.676,475.0142,473.3134,473.6516,23087.0
2024-02-16 09:40:00,476.05,476.05,474.58,475.29,29320.0,473.4825,473.4825,472.0204,472.7266,29320.0
2024-02-16 09:45:00,475.24,476.43,474.94,475.5,12702.0,472.6769,473.8604,472.3785,472.9355,12702.0
2024-02-16 09:50:00,475.48,475.48,472.28,472.43,15388.0,472.9156,472.9156,469.7328,469.882,15388.0
2024-02-16 09:55:00,472.44,474.72,472.14,474.19,11706.0,469.892,472.1597,469.5936,471.6325,11706.0
2024-02-16 10:00:00,473.81,473.81,471.36,472.72,15376.0,471.2546,471.2546,468.8178,470.1705,15376.0
2024-02-16 10:05:00,472.84,472.84,470.46,471.02,11747.0,470.2898,470.2898,467.9226,468.4796,11747.0
2024-02-16 10:10:00,471.05,471.6,469.87,471.19,18931.0,468.5095,469.0565,467.3358,468.6487,18931.0
2024-02-16 10:15:00,471.27,472.38,471.2,472.1,9035.0,468.7283,469.8323,468.6587,469.5538,9035.0
2024-02-16 10:20:00,472.18,472.21,470.0,470.1,10398.0,469.6334,469.6632,467.4651,467.5646,10398.0
2024-02-16 10:25:00,470.06,470.62,469.33,470.35,9657.0,467.5248,468.0818,466.7987,467.8132,9657.0
2024-02-16 10:30:00,470.81,471.55,470.81,471.53,10145.0,468.2708,469.0068,468.2708,468.9869,10145.0
2024-02-16 10:35:00,471.67,473.48,471.33,473.16,25833.0,469.1261,470.9264,468.788,470.6081,25833.0
2024-02-16 10:40:00,473.17,473.76,473.06,473.4,11281.0,470.618,471.2048,470.5086,470.8468,11281.0
2024-02-16 10:45:00,473.44,474.39,473.44,473.69,9478.0,470.8866,471.8315,470.8866,471.1352,9478.0
2024-02-16 10:50:00,473.71,473.74,472.94,473.26,15440.0,471.1551,471.185,470.3893,470.7075,15440.0
2024-02-16 10:55:00,473.38,474.08,472.96,474.01,7232.0,470.8269,471.5231,470.4092,471.4535,7232.0
2024-02-16 11:00:00,474.03,474.59,473.86,474.29,6062.0,471.4734,472.0304,471.3043,471.732,6062.0
2024-02-16 11:05:00,474.27,474.45,473.94,474.29,2000.0,471.7121,471.8911,471.3839,471.732,2000.0
2024-02-16 11:10:00,474.25,474.9,474.14,474.85,4112.0,471.6922,472.3387,471.5828,472.289,4112.0
2024-02-16 11:15:00,474.86,475.67,474.72,475.41,14023.0,472.2989,473.1045,472.1597,472.846,14023.0
2024-02-16 11:20:00,474.96,475.48,474.74,474.84,4563.0,472.3984,472.9156,472.1796,472.279,4563.0
2024-02-16 11:25:00,474.76,475.26,474.4,475.1,8259.0,472.1995,472.6968,471.8414,472.5376,8259.0
2024-02-16 11:30:00,475.34,475.65,474.94,475.06,3379.0,472.7763,473.0847,472.3785,472.4978,3379.0
2024-02-16 11:35:00,475.0,475.22,474.51,474.63,11331.0,472.4382,472.657,471.9508,472.0702,11331.0
2024-02-16 11:40:00,474.57,475.12,474.17,474.7,2783.0,472.0105,472.5575,471.6126,472.1398,2783.0
2024-02-16 11:45:00,474.67,474.67,473.41,473.48,3621.0,472.1099,472.1099,470.8567,470.9264,3621.0
2024-02-16 11:50:00,473.44,474.1,473.44,474.1,3514.0,470.8866,471.543,470.8866,471.543,3514.0
2024-02-16 11:55:00,474.18,474.88,474.15,474.26,4907.0,471.6226,472.3188,471.5927,471.7022,4907.0
2024-02-16 12:00:00,473.71,474.76,473.68,474.54,7427.0,471.1551,472.1995,471.1253,471.9806,7427.0
2024-02-16 12:05:00,474.51,474.51,473.92,473.94,3125.0,471.9508,471.9508,471.364,471.3839,3125.0
2024-02-16 12:10:00,473.94,474.65,473.94,474.53,3157.0,471.3839,472.09,471.3839,471.9707,3157.0
2024-02-16 12:15:00,474.3,474.57,473.88,473.88,1900.0,471.7419,472.0105,471.3242,471.3242,1900.0
2024-02-16 12:20:00,473.5,473.8,473.2,473.38,2000.0,470.9463,471.2446,470.6479,470.8269,2000.0
2024-02-16 12:25:00,473.29,473.66,473.29,473.42,1800.0,470.7374,471.1054,470.7374,470.8667,1800.0
2024-02-16 12:30:00,473.39,473.81,473.39,473.61,1499.0,470.8368,471.2546,470.8368,471.0557,1499.0
2024-02-16 12:35:00,473.79,473.88,472.91,473.36,2357.0,471.2347,471.3242,470.3594,470.807,2357.0
2024-02-16 12:40:00,473.3,473.36,472.25,472.26,2030.0,470.7473,470.807,469.703,469.7129,2030.0
2024-02-16 12:45:00,472.0,472.52,471.76,472.37,1407.0,469.4543,469.9715,469.2156,469.8223,1407.0
2024-02-16 12:50:00,472.45,472.45,471.9,471.93,2100.0,469.9019,469.9019,469.3549,469.3847,2100.0
2024-02-16 12:55:00,471.92,472.26,471.68,472.16,5015.0,469.3748,469.7129,469.1361,469.6135,5015.0
2024-02-16 13:00:00,471.91,471.92,470.94,471.06,2801.0,469.3648,469.3748,468.4001,468.5194,2801.0
2024-02-16 13:05:00,470.91,471.74,470.82,471.74,4149.0,468.3702,469.1957,468.2807,469.1957,4149.0
2024-02-16 13:10:00,471.77,472.35,471.77,472.32,1900.0,469.2256,469.8025,469.2256,469.7726,1900.0
2024-02-16 13:15:00,472.13,472.48,471.7,472.17,2300.0,469.5836,469.9318,469.156,469.6234,2300.0
2024-02-16 13:20:00,472.37,473.5,472.34,473.3,6395.0,469.8223,470.9463,469.7925,470.7473,6395.0
2024-02-16 13:25:00,473.4,473.4,472.66,473.2,2300.0,470.8468,470.8468,470.1108,470.6479,2300.0
2024-02-16 13:30:00,473.41,473.5,472.65,473.38,3355.0,470.8567,470.9463,470.1008,470.8269,3355.0
2024-02-16 13:35:00,473.57,473.78,473.46,473.57,7284.0,471.0159,471.2247,470.9065,471.0159,7284.0
2024-02-16 13:40:00,473.76,474.5,473.76,474.32,6996.0,471.2048,471.9409,471.2048,471.7618,6996.0
2024-02-16 13:45:00,474.56,474.56,474.24,474.37,1269.0,472.0005,472.0005,471.6823,471.8116,1269.0
2024-02-16 13:50:00,474.45,474.94,474.45,474.82,3722.0,471.8911,472.3785,471.8911,472.2591,3722.0
2024-02-16 13:55:00,474.99,475.04,474.47,474.96,9277.0,472.4282,472.4779,471.911,472.3984,9277.0
2024-02-16 14:00:00,475.22,476.0,475.19,475.89,4110.0,472.657,473.4328,472.6271,473.3234,4110.0
2024-02-16 14:05:00,475.91,476.64,475.89,476.56,5009.0,473.3433,474.0693,473.3234,473.9897,5009.0
2024-02-16 14:10:00,476.36,476.77,476.31,476.63,4229.0,473.7908,474.1986,473.7411,474.0594,4229.0
2024-02-16 14:15:00,476.44,476.53,476.16,476.16,2128.0,473.8704,473.9599,473.5919,473.5919,2128.0
2024-02-16 14:20:00,476.13,476.78,476.05,476.73,4231.0,473.5621,474.2086,473.4825,474.1588,4231.0
2024-02-16 14:25:00,476.74,477.21,476.43,476.43,2849.0,474.1688,474.6362,473.8604,473.8604,2849.0
2024-02-16 14:30:00,476.41,476.46,475.67,476.15,2328.0,473.8406,473.8903,473.1045,473.582,2328.0
2024-02-16 14:35:00,476.28,476.56,476.19,476.56,1781.0,473.7113,473.9897,473.6217,473.9897,1781.0
2024-02-16 14:40:00,476.65,476.8,475.9,475.9,3789.0,474.0793,474.2285,473.3333,473.3333,3789.0
2024-02-16 14:45:00,476.0,476.0,474.35,474.35,2100.0,473.4328,473.4328,471.7917,471.7917,2100.0
2024-02-16 14:50:00,474.14,474.14,473.54,473.74,5983.0,471.5828,471.5828,470.986,471.185,5983.0
2024-02-16 14:55:00,473.75,474.46,473.74,474.11,5656.0,471.1949,471.9011,471.185,471.553,5656.0
2024-02-16 15:00:00,474.15,474.15,472.84,472.88,6782.0,471.5927,471.5927,470.2898,470.3296,6782.0
2024-02-16 15:05:00,472.77,473.34,472.71,472.86,5531.0,470.2202,470.7871,470.1605,470.3097,5531.0
2024-02-16 15:10:00,472.65,472.8,472.2,472.8,5183.0,470.1008,470.25,469.6533,470.25,5183.0
2024-02-16 15:15:00,472.87,474.01,472.71,473.89,7836.0,470.3196,471.4535,470.1605,471.3341,7836.0
2024-02-16 15:20:00,473.95,474.08,473.48,473.85,3337.0,471.3938,471.5231,470.9264,471.2944,3337.0
2024-02-16 15:25:00,473.93,473.99,473.67,473.67,3788.0,471.3739,471.4336,471.1153,471.1153,3788.0
2024-02-16 15:30:00,473.73,473.76,472.83,473.18,10127.0,471.175,471.2048,470.2799,470.628,10127.0
2024-02-16 15:35:00,473.16,473.72,473.11,473.57,5075.0,470.6081,471.1651,470.5584,471.0159,5075.0
2024-02-16 15:40:00,473.51,473.75,473.04,473.32,7521.0,470.9562,471.1949,470.4887,470.7672,7521.0
2024-02-16 15:45:00,473.25,473.39,472.0,472.08,5711.0,470.6976,470.8368,469.4543,469.5339,5711.0
2024-02-16 15:50:00,472.23,473.43,472.12,473.43,15256.0,469.6831,470.8766,469.5737,470.8766,15256.0
2024-02-16 15:55:00,473.35,473.45,472.84,473.1,23440.0,470.7971,470.8965,470.2898,470.5484,23440.0
2024-02-20 09:30:00,469.71,476.17,469.07,473.97,55614.0,467.1767,473.6019,466.5401,471.4137,55614.0
2024-02-20 09:35:00,473.98,474.76,472.61,473.63,28163.0,471.4237,472.1995,470.0611,471.0756,28163.0
2024-02-20 09:40:00,473.52,473.56,471.4,472.36,32691.0,470.9661,471.0059,468.8576,469.8124,32691.0
2024-02-20 09:45:00,472.49,472.92,471.8,472.26,11331.0,469.9417,470.3694,469.2554,469.7129,11331.0
2024-02-20 09:50:00,472.41,473.51,470.83,471.41,7406.0,469.8621,470.9562,468.2907,468.8675,7406.0
2024-02-20 09:55:00,471.51,472.32,471.51,472.1,19959.0,468.967,469.7726,468.967,469.5538,19959.0
2024-02-20 10:00:00,471.97,472.85,471.66,472.2,7899.0,469.4245,470.2998,469.1162,469.6533,7899.0
2024-02-20 10:05:00,472.19,473.22,471.79,472.0,4916.0,469.6433,470.6678,469.2455,469.4543,4916.0
2024-02-20 10:10:00,471.86,471.86,468.01,468.15,7182.0,469.3151,469.3151,465.4859,465.6251,7182.0
2024-02-20 10:15:00,468.69,469.29,468.08,468.42,5151.0,466.1622,466.759,465.5555,465.8936,5151.0
2024-02-20 10:20:00,468.35,469.15,467.8,468.97,7600.0,465.824,466.6197,465.277,466.4407,7600.0
2024-02-20 10:25:00,468.91,469.0,467.74,467.74,5595.0,466.381,466.4705,465.2173,465.2173,5595.0
2024-02-20 10:30:00,467.78,467.78,466.76,467.48,12044.0,465.2571,465.2571,464.2426,464.9587,12044.0
2024-02-20 10:35:00,467.43,468.01,467.41,467.9,3915.0,464.909,465.4859,464.8891,465.3765,3915.0
2024-02-20 10:40:00,467.75,468.95,467.73,468.95,7043.0,465.2273,466.4208,465.2074,466.4208,7043.0
2024-02-20 10:45:00,468.81,469.7,468.81,469.34,5284.0,466.2815,467.1667,466.2815,466.8087,5284.0
2024-02-20 10:50:00,469.47,470.92,469.45,470.33,5266.0,466.938,468.3802,466.9181,467.7933,5266.0
2024-02-20 10:55:00,470.54,471.42,470.54,471.07,3167.0,468.0022,468.8775,468.0022,468.5294,3167.0
2024-02-20 11:00:00,471.35,472.46,471.32,472.22,5761.0,468.8078,469.9119,468.778,469.6732,5761.0
2024-02-20 11:05:00,472.36,472.67,471.31,471.63,4200.0,469.8124,470.1207,468.7681,469.0863,4200.0
2024-02-20 11:10:00,471.74,472.04,471.2,471.9,4642.0,469.1957,469.4941,468.6587,469.3549,4642.0
2024-02-20 11:15:00,472.06,472.6,472.06,472.52,2807.0,469.514,470.0511,469.514,469.9715,2807.0
2024-02-20 11:20:00,472.48,473.02,472.47,472.95,4590.0,469.9318,470.4688,469.9218,470.3992,4590.0
2024-02-20 11:25:00,472.87,473.0,471.77,471.8,4296.0,470.3196,470.4489,469.2256,469.2554,4296.0
2024-02-20 11:30:00,471.38,471.59,470.12,470.22,4283.0,468.8377,469.0466,467.5845,467.6839,4283.0
2024-02-20 11:35:00,470.11,470.86,469.81,470.72,3233.0,467.5745,468.3205,467.2762,468.1812,3233.0
2024-02-20 11:40:00,470.84,470.86,470.35,470.72,4081.0,468.3006,468.3205,467.8132,468.1812,4081.0
2024-02-20 11:45:00,470.51,470.61,470.21,470.58,2067.0,467.9724,468.0718,467.674,468.042,2067.0
2024-02-20 11:50:00,470.39,470.57,469.85,469.89,2067.0,467.853,468.0321,467.3159,467.3557,2067.0
2024-02-20 11:55:00,469.82,469.82,469.1,469.37,2041.0,467.2861,467.2861,466.57,466.8385,2041.0
2024-02-20 12:00:00,469.0,469.47,468.96,469.04,2367.0,466.4705,466.938,466.4307,466.5103,2367.0
2024-02-20 12:05:00,469.14,469.15,468.58,468.58,2983.0,466.6098,466.6197,466.0528,466.0528,2983.0
2024-02-20 12:10:00,468.23,468.65,467.97,468.18,2089.0,465.7047,466.1224,465.4461,465.6549,2089.0
2024-02-20 12:15:00,468.02,468.02,467.07,467.4,4015.0,465.4958,465.4958,464.5509,464.8792,4015.0
2024-02-20 12:20:00,467.23,467.67,467.01,467.01,1855.0,464.7101,465.1477,464.4913,464.4913,1855.0
2024-02-20 12:25:00,467.18,467.42,467.07,467.4,2500.0,464.6603,464.899,464.5509,464.8792,2500.0
2024-02-20 12:30:00,467.54,468.21,467.54,468.18,1100.0,465.0184,465.6848,465.0184,465.6549,1100.0
2024-02-20 12:35:00,468.39,468.59,467.34,467.34,2558.0,465.8638,466.0627,464.8195,464.8195,2558.0
2024-02-20 12:40:00,467.42,469.12,467.42,469.0,3320.0,464.899,466.5899,464.899,466.4705,3320.0
2024-02-20 12:45:00,469.19,469.33,468.64,468.64,2757.0,466.6595,466.7987,466.1125,466.1125,2757.0
2024-02-20 12:50:00,468.56,469.31,468.53,468.89,2190.0,466.0329,466.7788,466.0031,466.3611,2190.0
2024-02-20 12:55:00,469.05,469.05,468.16,468.19,800.0,466.5203,466.5203,465.6351,465.6649,800.0
2024-02-20 13:00:00,468.22,468.22,467.7,467.77,1622.0,465.6947,465.6947,465.1775,465.2472,1622.0
2024-02-20 13:05:00,467.55,468.13,467.45,468.13,1300.0,465.0283,465.6052,464.9289,465.6052,1300.0
2024-02-20 13:10:00,467.89,468.06,467.61,467.67,1300.0,465.3665,465.5356,465.088,465.1477,1300.0
2024-02-20 13:15:00,467.46,467.99,467.17,467.99,1663.0,464.9388,465.466,464.6504,465.466,1663.0
2024-02-20 13:20:00,467.91,468.51,467.91,468.3,8149.0,465.3864,465.9832,465.3864,465.7743,8149.0
2024-02-20 13:25:00,468.3,468.31,467.26,467.69,6841.0,465.7743,465.7842,464.7399,465.1676,6841.0
2024-02-20 13:30:00,467.83,468.04,467.23,467.68,2679.0,465.3068,465.5157,464.7101,465.1576,2679.0
2024-02-20 13:35:00,467.39,467.72,467.34,467.72,2615.0,464.8692,465.1974,464.8195,465.1974,2615.0
2024-02-20 13:40:00,467.72,468.36,467.72,468.19,3435.0,465.1974,465.834,465.1974,465.6649,3435.0
2024-02-20 13:45:00,468.23,468.79,468.23,468.67,1519.0,465.7047,466.2617,465.7047,466.1423,1519.0
2024-02-20 13:50:00,468.31,468.67,468.31,468.51,1568.0,465.7842,466.1423,465.7842,465.9832,1568.0
2024-02-20 13:55:00,468.52,469.12,468.52,468.83,4341.0,465.9931,466.5899,465.9931,466.3014,4341.0
2024-02-20 14:00:00,469.0,469.0,468.58,468.58,1950.0,466.4705,466.4705,466.0528,466.0528,1950.0
2024-02-20 14:05:00,468.69,469.18,468.69,469.15,4564.0,466.1622,466.6496,466.1622,466.6197,4564.0
2024-02-20 14:10:00,469.29,469.34,469.14,469.23,1342.0,466.759,466.8087,466.6098,466.6993,1342.0
2024-02-20 14:15:00,468.43,469.55,468.41,469.55,2027.0,465.9036,467.0176,465.8837,467.0176,2027.0
2024-02-20 14:20:00,469.43,469.49,468.87,468.87,2013.0,466.8982,466.9579,466.3412,466.3412,2013.0
2024-02-20 14:25:00,468.91,469.2,468.79,468.99,1199.0,466.381,466.6694,466.2617,466.4606,1199.0
2024-02-20 14:30:00,469.03,469.23,468.78,468.78,2990.0,466.5004,466.6993,466.2517,466.2517,2990.0
2024-02-20 14:35:00,468.89,469.11,468.86,469.07,805.0,466.3611,466.5799,466.3313,466.5401,805.0
2024-02-20 14:40:00,469.1,469.56,469.05,469.24,2000.0,466.57,467.0275,466.5203,466.7092,2000.0
2024-02-20 14:45:00,469.17,470.09,469.17,470.0,5736.0,466.6396,467.5546,466.6396,467.4651,5736.0
2024-02-20 14:50:00,470.0,470.15,469.66,469.66,2400.0,467.4651,467.6143,467.127,467.127,2400.0
2024-02-20 14:55:00,469.75,470.26,469.75,469.98,2000.0,467.2165,467.7237,467.2165,467.4452,2000.0
2024-02-20 15:00:00,470.21,470.21,469.7,470.0,1000.0,467.674,467.674,467.1667,467.4651,1000.0
2024-02-20 15:05:00,470.02,470.41,470.02,470.38,2717.0,467.485,467.8729,467.485,467.8431,2717.0
2024-02-20 15:10:00,470.72,470.78,470.39,470.58,1736.0,468.1812,468.2409,467.853,468.042,1736.0
2024-02-20 15:15:00,470.45,470.45,469.98,470.11,3454.0,467.9127,467.9127,467.4452,467.5745,3454.0
2024-02-20 15:20:00,470.44,470.46,469.58,469.79,2000.0,467.9028,467.9226,467.0474,467.2563,2000.0
2024-02-20 15:25:00,469.84,470.33,469.7,470.3,3535.0,467.306,467.7933,467.1667,467.7635,3535.0
2024-02-20 15:30:00,470.29,470.29,468.77,469.15,6157.0,467.7536,467.7536,466.2418,466.6197,6157.0
2024-02-20 15:35:00,468.91,469.53,468.6,469.15,8762.0,466.381,466.9977,466.0727,466.6197,8762.0
2024-02-20 15:40:00,469.05,470.39,469.05,470.3,6920.0,466.5203,467.853,466.5203,467.7635,6920.0
2024-02-20 15:45:00,470.21,470.62,469.99,470.33,10338.0,467.674,468.0818,467.4552,467.7933,10338.0
2024-02-20 15:50:00,470.23,471.06,469.9,470.64,14210.0,467.6939,468.5194,467.3657,468.1017,14210.0
2024-02-20 15:55:00,470.61,471.76,470.48,471.76,22760.0,468.0718,469.2156,467.9425,469.2156,22760.0
2024-02-21 09:30:00,466.7,467.62,463.79,465.2,10899.0,464.6788,465.5948,461.7814,463.1853,10899.0
2024-02-21 09:35:00,466.21,466.21,462.51,463.3,12143.0,464.1909,464.1909,460.507,461.2935,12143.0
2024-02-21 09:40:00,463.3,463.83,462.46,462.94,20477.0,461.2935,461.8212,460.4572,460.9351,20477.0
2024-02-21 09:45:00,462.91,464.14,462.91,463.44,11969.0,460.9052,462.1299,460.9052,461.4329,11969.0
2024-02-21 09:50:00,463.54,464.74,461.84,464.64,9013.0,461.5325,462.7273,459.8399,462.6277,9013.0
2024-02-21 09:55:00,464.6,465.05,464.22,464.83,4764.0,462.5879,463.036,462.2096,462.8169,4764.0
2024-02-21 10:00:00,465.5,466.36,464.66,466.0,5991.0,463.484,464.3403,462.6477,463.9818,5991.0
2024-02-21 10:05:00,465.92,466.48,465.36,465.58,9104.0,463.9022,464.4598,463.3446,463.5637,9104.0
2024-02-21 10:10:00,465.42,465.9,465.08,465.34,3661.0,463.4044,463.8823,463.0658,463.3247,3661.0
2024-02-21 10:15:00,464.65,465.33,464.65,464.83,4000.0,462.6377,463.3147,462.6377,462.8169,4000.0
2024-02-21 10:20:00,464.93,464.93,464.46,464.46,2798.0,462.9165,462.9165,462.4485,462.4485,2798.0
2024-02-21 10:25:00,464.57,464.85,463.81,464.76,3691.0,462.558,462.8368,461.8013,462.7472,3691.0
2024-02-21 10:30:00,464.73,465.5,464.33,465.2,5409.0,462.7173,463.484,462.3191,463.1853,5409.0
2024-02-21 10:35:00,464.97,465.13,464.62,464.96,3598.0,462.9563,463.1156,462.6078,462.9464,3598.0
2024-02-21 10:40:00,465.0,465.38,464.6,464.8,3065.0,462.9862,463.3645,462.5879,462.787,3065.0
2024-02-21 10:45:00,464.69,465.64,464.63,465.46,2107.0,462.6775,463.6234,462.6178,463.4442,2107.0
2024-02-21 10:50:00,465.42,466.4,465.16,466.4,2450.0,463.4044,464.3801,463.1455,464.3801,2450.0
2024-02-21 10:55:00,466.44,466.97,466.44,466.54,4200.0,464.4199,464.9476,464.4199,464.5195,4200.0
2024-02-21 11:00:00,466.79,467.72,466.78,467.27,3154.0,464.7684,465.6944,464.7585,465.2463,3154.0
2024-02-21 11:05:00,467.23,468.4,466.67,468.35,3999.0,465.2065,466.3715,464.6489,466.3217,3999.0
2024-02-21 11:10:00,468.34,468.36,467.92,468.36,5903.0,466.3117,466.3316,465.8935,466.3316,5903.0
2024-02-21 11:15:00,468.6,468.6,467.45,467.9,1929.0,466.5706,466.5706,465.4256,465.8736,1929.0
2024-02-21 11:20:00,468.07,468.85,467.97,468.42,3160.0,466.0429,466.8195,465.9433,466.3914,3160.0
2024-02-21 11:25:00,468.31,468.43,467.91,468.09,1900.0,466.2818,466.4013,465.8836,466.0628,1900.0
2024-02-21 11:30:00,467.95,468.2,467.62,468.02,3652.0,465.9234,466.1723,465.5948,465.9931,3652.0
2024-02-21 11:35:00,468.34,468.8,468.22,468.42,1945.0,466.3117,466.7697,466.1922,466.3914,1945.0
2024-02-21 11:40:00,468.43,468.43,467.38,467.65,1658.0,466.4013,466.4013,465.3559,465.6247,1658.0
2024-02-21 11:45:00,467.56,468.87,467.56,468.87,1802.0,465.5351,466.8394,465.5351,466.8394,1802.0
2024-02-21 11:50:00,468.8,468.84,468.57,468.68,1300.0,466.7697,466.8095,466.5407,466.6502,1300.0
2024-02-21 11:55:00,468.42,468.74,468.42,468.57,700.0,466.3914,466.71,466.3914,466.5407,700.0
2024-02-21 12:00:00,468.5,468.5,467.74,467.74,1434.0,466.471,466.471,465.7143,465.7143,1434.0
2024-02-21 12:05:00,467.03,467.03,466.49,466.58,2266.0,465.0074,465.0074,464.4697,464.5593,2266.0
2024-02-21 12:10:00,466.69,466.7,465.78,466.19,2923.0,464.6689,464.6788,463.7628,464.171,2923.0
2024-02-21 12:15:00,465.91,466.78,465.9,466.78,3066.0,463.8922,464.7585,463.8823,464.7585,3066.0
2024-02-21 12:20:00,466.99,467.18,466.42,466.5,1971.0,464.9676,465.1567,464.4,464.4797,1971.0
2024-02-21 12:25:00,466.59,466.68,466.3,466.33,2068.0,464.5693,464.6589,464.2805,464.3104,2068.0
2024-02-21 12:30:00,466.39,466.8,466.36,466.75,2382.0,464.3702,464.7784,464.3403,464.7286,2382.0
2024-02-21 12:35:00,467.01,467.11,466.88,467.11,800.0,464.9875,465.087,464.858,465.087,800.0
2024-02-21 12:40:00,466.94,467.08,466.62,466.78,1212.0,464.9178,465.0572,464.5992,464.7585,1212.0
2024-02-21 12:45:00,467.01,467.48,467.01,467.47,900.0,464.9875,465.4554,464.9875,465.4455,900.0
2024-02-21 12:50:00,467.66,467.68,467.48,467.61,2478.0,465.6347,465.6546,465.4554,465.5849,2478.0
2024-02-21 12:55:00,467.72,468.22,467.68,468.01,1932.0,465.6944,466.1922,465.6546,465.9831,1932.0
2024-02-21 13:00:00,467.83,467.93,466.83,467.3,3157.0,465.8039,465.9035,464.8083,465.2762,3157.0
2024-02-21 13:05:00,467.22,467.31,466.89,467.28,1943.0,465.1966,465.2862,464.868,465.2563,1943.0
2024-02-21 13:10:00,467.48,467.69,467.42,467.58,1500.0,465.4554,465.6645,465.3957,465.555,1500.0
2024-02-21 13:15:00,467.67,467.87,467.39,467.39,2100.0,465.6446,465.8437,465.3658,465.3658,2100.0
2024-02-21 13:20:00,467.53,467.53,467.21,467.29,600.0,465.5052,465.5052,465.1866,465.2663,600.0
2024-02-21 13:25:00,467.02,467.21,466.7,466.7,1300.0,464.9974,465.1866,464.6788,464.6788,1300.0
2024-02-21 13:30:00,466.66,467.15,466.58,467.15,1700.0,464.639,465.1269,464.5593,465.1269,1700.0
2024-02-21 13:35:00,467.51,467.73,467.38,467.39,2600.0,465.4853,465.7044,465.3559,465.3658,2600.0
2024-02-21 13:40:00,467.29,467.47,466.78,467.47,1401.0,465.2663,465.4455,464.7585,465.4455,1401.0
2024-02-21 13:45:00,467.49,467.65,467.26,467.43,1442.0,465.4654,465.6247,465.2364,465.4057,1442.0
2024-02-21 13:50:00,467.4,467.4,467.18,467.2,1192.0,465.3758,465.3758,465.1567,465.1767,1192.0
2024-02-21 13:55:00,467.32,467.43,467.03,467.03,2000.0,465.2961,465.4057,465.0074,465.0074,2000.0
2024-02-21 14:00:00,467.17,468.05,466.41,467.64,2904.0,465.1468,466.023,464.3901,465.6147,2904.0
2024-02-21 14:05:00,467.32,468.25,467.22,468.01,2404.0,465.2961,466.2221,465.1966,465.9831,2404.0
2024-02-21 14:10:00,467.94,467.94,467.65,467.65,1986.0,465.9134,465.9134,465.6247,465.6247,1986.0
2024-02-21 14:15:00,467.17,467.5,467.02,467.09,1652.0,465.1468,465.4754,464.9974,465.0671,1652.0
2024-02-21 14:20:00,467.0,467.5,466.52,466.52,2599.0,464.9775,465.4754,464.4996,464.4996,2599.0
2024-02-21 14:25:00,466.25,466.77,466.18,466.35,3033.0,464.2308,464.7485,464.1611,464.3303,3033.0
2024-02-21 14:30:00,466.53,466.63,465.86,466.1,8006.0,464.5096,464.6091,463.8425,464.0814,8006.0
2024-02-21 14:35:00,466.03,466.05,464.72,464.87,4330.0,464.0117,464.0316,462.7074,462.8567,4330.0
2024-02-21 14:40:00,464.85,464.85,463.78,464.12,3750.0,462.8368,462.8368,461.7715,462.11,3750.0
2024-02-21 14:45:00,463.85,464.19,463.5,464.19,2400.0,461.8412,462.1797,461.4927,462.1797,2400.0
2024-02-21 14:50:00,464.31,464.74,464.06,464.24,3150.0,462.2992,462.7273,462.0502,462.2295,3150.0
2024-02-21 14:55:00,464.52,464.73,464.42,464.49,2100.0,462.5083,462.7173,462.4087,462.4784,2100.0
2024-02-21 15:00:00,464.32,464.75,464.15,464.46,4269.0,462.3091,462.7373,462.1399,462.4485,4269.0
2024-02-21 15:05:00,464.48,464.98,464.3,464.44,6779.0,462.4684,462.9663,462.2892,462.4286,6779.0
2024-02-21 15:10:00,464.51,464.78,464.2,464.63,6144.0,462.4983,462.7671,462.1896,462.6178,6144.0
2024-02-21 15:15:00,464.51,464.91,464.24,464.4,2300.0,462.4983,462.8966,462.2295,462.3888,2300.0
2024-02-21 15:20:00,464.4,464.44,463.8,464.1,2800.0,462.3888,462.4286,461.7914,462.0901,2800.0
2024-02-21 15:25:00,464.11,464.79,464.11,464.72,5721.0,462.1,462.7771,462.1,462.7074,5721.0
2024-02-21 15:30:00,464.96,465.82,464.87,465.68,7923.0,462.9464,463.8026,462.8567,463.6632,7923.0
2024-02-21 15:35:00,465.68,467.0,465.63,467.0,10841.0,463.6632,464.9775,463.6135,464.9775,10841.0
2024-02-21 15:40:00,467.07,467.44,466.88,466.88,4704.0,465.0472,465.4156,464.858,464.858,4704.0
2024-02-21 15:45:00,466.67,467.14,466.66,467.14,3756.0,464.6489,465.1169,464.639,465.1169,3756.0
2024-02-21 15:50:00,467.22,467.59,467.19,467.56,6936.0,465.1966,465.565,465.1667,465.5351,6936.0
2024-02-21 15:55:00,467.65,468.25,467.59,467.98,3933.0,465.6247,466.2221,465.565,465.9533,3933.0
2024-02-22 09:30:00,480.2,480.2,476.24,477.56,41308.0,478.1204,478.1204,474.1775,475.4918,41308.0
2024-02-22 09:35:00,477.54,478.75,477.24,478.33,10704.0,475.4719,476.6766,475.1732,476.2584,10704.0
2024-02-22 09:40:00,478.54,481.0,478.54,480.6,37304.0,476.4675,478.9169,476.4675,478.5186,37304.0
2024-02-22 09:45:00,480.78,482.89,480.68,481.95,32553.0,478.6978,480.7987,478.5983,479.8628,32553.0
2024-02-22 09:50:00,482.1,482.95,481.89,482.66,13689.0,480.0121,480.8584,479.803,480.5697,13689.0
2024-02-22 09:55:00,482.57,483.06,482.01,482.96,17273.0,480.4801,480.968,479.9225,480.8684,17273.0
2024-02-22 10:00:00,482.99,483.0,481.61,481.8,6938.0,480.8983,480.9082,479.5242,479.7134,6938.0
2024-02-22 10:05:00,482.04,484.75,481.69,484.49,28427.0,479.9524,482.6506,479.6039,482.3918,28427.0
2024-02-22 10:10:00,484.51,485.06,484.02,484.66,40389.0,482.4117,482.9593,481.9238,482.561,40389.0
2024-02-22 10:15:00,484.66,485.5,484.26,484.63,6148.0,482.561,483.3974,482.1628,482.5312,6148.0
2024-02-22 10:20:00,484.75,485.54,484.63,485.38,8025.0,482.6506,483.4372,482.5312,483.2779,8025.0
2024-02-22 10:25:00,485.27,485.72,485.14,485.54,10601.0,483.1684,483.6164,483.039,483.4372,10601.0
2024-02-22 10:30:00,485.95,486.63,485.67,486.54,16133.0,483.8454,484.5225,483.5667,484.4329,16133.0
2024-02-22 10:35:00,486.65,486.68,485.72,486.3,6756.0,484.5424,484.5723,483.6164,484.1939,6756.0
2024-02-22 10:40:00,486.3,486.9,485.96,486.11,5780.0,484.1939,484.7913,483.8554,484.0048,5780.0
2024-02-22 10:45:00,486.17,486.17,483.8,483.8,11154.0,484.0645,484.0645,481.7048,481.7048,11154.0
2024-02-22 10:50:00,483.65,484.35,482.35,482.8,15027.0,481.5554,482.2524,480.261,480.7091,15027.0
2024-02-22 10:55:00,482.92,483.1,482.3,482.9,10059.0,480.8286,481.0078,480.2113,480.8087,10059.0
2024-02-22 11:00:00,483.0,484.58,482.96,484.58,4214.0,480.9082,482.4814,480.8684,482.4814,4214.0
2024-02-22 11:05:00,484.64,485.39,484.45,484.45,6253.0,482.5411,483.2879,482.3519,482.3519,6253.0
2024-02-22 11:10:00,485.0,485.72,484.7,485.72,5791.0,482.8996,483.6164,482.6009,483.6164,5791.0
2024-02-22 11:15:00,485.69,486.74,485.45,486.74,12854.0,483.5866,484.632,483.3476,484.632,12854.0
2024-02-22 11:20:00,486.65,487.75,486.3,487.65,16909.0,484.5424,485.6377,484.1939,485.5381,16909.0
2024-02-22 11:25:00,487.68,487.89,486.32,486.32,7963.0,485.568,485.777,484.2138,484.2138,7963.0
2024-02-22 11:30:00,486.2,486.87,486.13,486.75,2700.0,484.0944,484.7615,484.0247,484.642,2700.0
2024-02-22 11:35:00,486.92,487.28,486.91,487.22,3007.0,484.8112,485.1697,484.8013,485.1099,3007.0
2024-02-22 11:40:00,487.39,487.51,486.81,487.07,5691.0,485.2792,485.3987,484.7017,484.9606,5691.0
2024-02-22 11:45:00,487.11,487.11,486.29,486.6,2637.0,485.0004,485.0004,484.184,484.4926,2637.0
2024-02-22 11:50:00,486.5,486.69,486.2,486.2,2298.0,484.3931,484.5822,484.0944,484.0944,2298.0
2024-02-22 11:55:00,486.48,486.96,486.34,486.82,4200.0,484.3732,484.8511,484.2338,484.7117,4200.0
2024-02-22 12:00:00,486.79,487.04,486.14,487.04,4829.0,484.6818,484.9307,484.0346,484.9307,4829.0
2024-02-22 12:05:00,487.0,487.9,486.76,487.88,4935.0,484.8909,485.787,484.6519,485.7671,4935.0
2024-02-22 12:10:00,487.9,487.98,487.42,487.47,9113.0,485.787,485.8667,485.3091,485.3589,9113.0
2024-02-22 12:15:00,487.4,487.79,487.14,487.65,3418.0,485.2892,485.6775,485.0303,485.5381,3418.0
2024-02-22 12:20:00,487.62,487.88,487.2,487.5,3718.0,485.5082,485.7671,485.09,485.3887,3718.0
2024-02-22 12:25:00,487.37,487.73,487.26,487.6,1800.0,485.2593,485.6177,485.1498,485.4883,1800.0
2024-02-22 12:30:00,487.53,487.98,487.53,487.94,4648.0,485.4186,485.8667,485.4186,485.8268,4648.0
2024-02-22 12:35:00,487.93,488.52,487.71,487.71,28764.0,485.8169,486.4043,485.5978,485.5978,28764.0
2024-02-22 12:40:00,487.52,487.52,486.67,486.68,3100.0,485.4086,485.4086,484.5623,484.5723,3100.0
2024-02-22 12:45:00,486.96,487.18,486.85,487.17,2552.0,484.8511,485.0701,484.7416,485.0602,2552.0
2024-02-22 12:50:00,487.2,487.75,487.17,487.69,5275.0,485.09,485.6377,485.0602,485.5779,5275.0
2024-02-22 12:55:00,487.74,488.43,487.56,488.43,3316.0,485.6277,486.3147,485.4485,486.3147,3316.0
2024-02-22 13:00:00,488.33,488.88,488.24,488.88,5379.0,486.2151,486.7628,486.1255,486.7628,5379.0
2024-02-22 13:05:00,488.95,489.0,488.17,488.51,7003.0,486.8325,486.8822,486.0558,486.3944,7003.0
2024-02-22 13:10:00,488.4,488.46,487.84,488.34,2635.0,486.2848,486.3446,485.7273,486.2251,2635.0
2024-02-22 13:15:00,488.3,488.5,487.98,487.98,2275.0,486.1853,486.3844,485.8667,485.8667,2275.0
2024-02-22 13:20:00,487.97,487.97,487.46,487.63,2198.0,485.8567,485.8567,485.3489,485.5182,2198.0
2024-02-22 13:25:00,487.69,488.13,487.66,487.82,2795.0,485.5779,486.016,485.548,485.7074,2795.0
2024-02-22 13:30:00,487.87,488.19,487.63,488.19,3919.0,485.7571,486.0757,485.5182,486.0757,3919.0
2024-02-22 13:35:00,488.16,488.76,487.92,488.63,4366.0,486.0459,486.6433,485.8069,486.5138,4366.0
2024-02-22 13:40:00,488.53,488.83,488.25,488.65,2400.0,486.4143,486.713,486.1355,486.5338,2400.0
2024-02-22 13:45:00,488.76,488.98,488.59,488.59,11641.0,486.6433,486.8623,486.474,486.474,11641.0
2024-02-22 13:50:00,488.72,488.87,488.43,488.87,2995.0,486.6035,486.7528,486.3147,486.7528,2995.0
2024-02-22 13:55:00,488.94,488.94,488.64,488.64,3455.0,486.8225,486.8225,486.5238,486.5238,3455.0
2024-02-22 14:00:00,488.62,488.92,488.62,488.89,2050.0,486.5039,486.8026,486.5039,486.7727,2050.0
2024-02-22 14:05:00,488.82,489.7,488.8,489.33,14414.0,486.703,487.5792,486.6831,487.2108,14414.0
2024-02-22 14:10:00,489.34,489.7,489.29,489.54,2880.0,487.2208,487.5792,487.171,487.4199,2880.0
2024-02-22 14:15:00,489.53,489.55,488.97,489.18,2600.0,487.4099,487.4299,486.8524,487.0615,2600.0
2024-02-22 14:20:00,489.24,489.98,489.24,489.85,10904.0,487.1212,487.858,487.1212,487.7286,10904.0
2024-02-22 14:25:00,489.89,489.98,489.71,489.98,7438.0,487.7684,487.858,487.5892,487.858,7438.0
2024-02-22 14:30:00,489.98,489.98,489.31,489.6,20384.0,487.858,487.858,487.1909,487.4796,20384.0
2024-02-22 14:35:00,489.62,489.76,489.17,489.21,3883.0,487.4996,487.6389,487.0515,487.0913,3883.0
2024-02-22 14:40:00,489.04,489.34,488.97,489.28,3081.0,486.9221,487.2208,486.8524,487.161,3081.0
2024-02-22 14:45:00,489.39,489.63,489.28,489.6,4762.0,487.2706,487.5095,487.161,487.4796,4762.0
2024-02-22 14:50:00,489.58,489.58,489.0,489.27,2799.0,487.4597,487.4597,486.8822,487.1511,2799.0
2024-02-22 14:55:00,489.28,489.32,488.22,488.69,4130.0,487.161,487.2009,486.1056,486.5736,4130.0
2024-02-22 15:00:00,488.66,489.2,488.23,489.18,2926.0,486.5437,487.0814,486.1156,487.0615,2926.0
2024-02-22 15:05:00,489.16,489.47,488.77,488.87,6054.0,487.0415,487.3502,486.6532,486.7528,6054.0
2024-02-22 15:10:00,488.85,489.17,488.63,488.88,8759.0,486.7329,487.0515,486.5138,486.7628,8759.0
2024-02-22 15:15:00,488.89,489.21,488.8,489.15,8770.0,486.7727,487.0913,486.6831,487.0316,8770.0
2024-02-22 15:20:00,489.14,489.42,489.06,489.25,9333.0,487.0216,487.3004,486.942,487.1312,9333.0
2024-02-22 15:25:00,489.24,489.48,488.66,488.67,8115.0,487.1212,487.3602,486.5437,486.5537,8115.0
2024-02-22 15:30:00,488.59,488.63,487.71,488.09,12981.0,486.474,486.5138,485.5978,485.9762,12981.0
2024-02-22 15:35:00,488.03,488.94,487.96,488.83,11494.0,485.9164,486.8225,485.8467,486.713,11494.0
2024-02-22 15:40:00,488.81,489.0,488.46,488.46,13739.0,486.6931,486.8822,486.3446,486.3446,13739.0
2024-02-22 15:45:00,488.39,488.42,487.55,487.6,13904.0,486.2749,486.3048,485.4385,485.4883,13904.0
2024-02-22 15:50:00,487.6,487.6,486.66,486.87,25408.0,485.4883,485.4883,484.5524,484.7615,25408.0
2024-02-22 15:55:00,486.95,487.13,485.89,486.18,22263.0,484.8411,485.0203,483.7857,484.0745,22263.0
2024-02-23 09:30:00,488.16,493.01,488.16,492.04,17654.0,486.0459,490.8749,486.0459,489.9091,17654.0
2024-02-23 09:35:00,492.0,492.51,490.88,491.89,12468.0,489.8692,490.377,488.7541,489.7597,12468.0
2024-02-23 09:40:00,491.91,494.12,491.82,493.27,19738.0,489.7796,491.9801,489.69,491.1337,19738.0
2024-02-23 09:45:00,493.26,494.18,492.5,492.76,7737.0,491.1238,492.0398,490.3671,490.626,7737.0
2024-02-23 09:50:00,492.72,492.72,491.06,491.8,13462.0,490.5861,490.5861,488.9333,489.6701,13462.0
2024-02-23 09:55:00,492.17,492.48,490.63,491.77,6878.0,490.0385,490.3472,488.5052,489.6402,6878.0
2024-02-23 10:00:00,492.13,493.77,490.9,493.72,10828.0,489.9987,491.6316,488.774,491.5818,10828.0
2024-02-23 10:05:00,493.53,493.62,492.3,492.87,4940.0,491.3926,491.4822,490.1679,490.7355,4940.0
2024-02-23 10:10:00,492.66,493.05,491.37,492.77,9897.0,490.5264,490.9147,489.242,490.6359,9897.0
2024-02-23 10:15:00,492.56,492.99,491.06,491.35,5608.0,490.4268,490.855,488.9333,489.2221,5608.0
2024-02-23 10:20:00,491.44,491.58,489.1,489.39,6247.0,489.3117,489.4511,486.9818,487.2706,6247.0
2024-02-23 10:25:00,489.27,489.82,488.73,488.73,6513.0,487.1511,487.6987,486.6134,486.6134,6513.0
2024-02-23 10:30:00,488.62,489.16,488.03,488.14,8078.0,486.5039,487.0415,485.9164,486.026,8078.0
2024-02-23 10:35:00,488.2,489.4,488.0,488.72,3128.0,486.0857,487.2805,485.8866,486.6035,3128.0
2024-02-23 10:40:00,489.3,489.43,487.07,487.07,3200.0,487.1809,487.3104,484.9606,484.9606,3200.0
2024-02-23 10:45:00,486.88,488.29,486.86,488.11,2250.0,484.7714,486.1753,484.7515,485.9961,2250.0
2024-02-23 10:50:00,488.14,488.52,487.67,487.67,3661.0,486.026,486.4043,485.558,485.558,3661.0
2024-02-23 10:55:00,487.0,487.35,486.27,486.92,4665.0,484.8909,485.2394,484.1641,484.8112,4665.0
2024-02-23 11:00:00,486.83,486.87,484.65,484.94,8721.0,484.7216,484.7615,482.5511,482.8398,8721.0
2024-02-23 11:05:00,485.37,485.37,484.18,484.72,5412.0,483.268,483.268,482.0831,482.6208,5412.0
2024-02-23 11:10:00,484.59,484.68,482.99,484.25,4841.0,482.4913,482.5809,480.8983,482.1528,4841.0
2024-02-23 11:15:00,483.95,485.44,483.81,484.8,2350.0,481.8541,483.3377,481.7147,482.7004,2350.0
2024-02-23 11:20:00,485.18,485.43,485.12,485.12,1100.0,483.0788,483.3277,483.019,483.019,1100.0
2024-02-23 11:25:00,485.13,485.99,485.13,485.94,2100.0,483.029,483.8853,483.029,483.8355,2100.0
2024-02-23 11:30:00,485.98,486.63,485.79,486.6,3521.0,483.8753,484.5225,483.6861,484.4926,3521.0
2024-02-23 11:35:00,486.51,486.58,486.13,486.13,1100.0,484.403,484.4727,484.0247,484.0247,1100.0
2024-02-23 11:40:00,485.97,485.97,485.47,485.95,1210.0,483.8654,483.8654,483.3675,483.8454,1210.0
2024-02-23 11:45:00,485.85,485.85,485.81,485.81,296.0,483.7459,483.7459,483.7061,483.7061,296.0
2024-02-23 11:50:00,485.91,486.84,485.91,486.57,1300.0,483.8056,484.7316,483.8056,484.4628,1300.0
2024-02-23 11:55:00,486.73,487.26,486.63,487.25,2900.0,484.6221,485.1498,484.5225,485.1398,2900.0
2024-02-23 12:00:00,487.44,488.14,487.44,488.0,7355.0,485.329,486.026,485.329,485.8866,7355.0
2024-02-23 12:05:00,488.04,488.5,487.92,488.08,1900.0,485.9264,486.3844,485.8069,485.9662,1900.0
2024-02-23 12:10:00,488.22,488.37,487.76,487.76,1500.0,486.1056,486.255,485.6476,485.6476,1500.0
2024-02-23 12:15:00,487.0,487.14,486.85,487.14,400.0,484.8909,485.0303,484.7416,485.0303,400.0
2024-02-23 12:20:00,487.29,487.62,487.29,487.57,700.0,485.1796,485.5082,485.1796,485.4584,700.0
2024-02-23 12:25:00,487.42,487.42,486.68,486.94,1100.0,485.3091,485.3091,484.5723,484.8312,1100.0
2024-02-23 12:30:00,486.67,487.27,486.33,487.27,5380.0,484.5623,485.1597,484.2238,485.1597,5380.0
2024-02-23 12:35:00,487.27,487.27,486.96,487.03,1300.0,485.1597,485.1597,484.8511,484.9208,1300.0
2024-02-23 12:40:00,487.17,487.49,486.86,487.49,1000.0,485.0602,485.3788,484.7515,485.3788,1000.0
2024-02-23 12:45:00,487.78,487.87,487.72,487.87,400.0,485.6675,485.7571,485.6078,485.7571,400.0
2024-02-23 12:50:00,487.77,488.07,487.62,487.85,800.0,485.6576,485.9563,485.5082,485.7372,800.0
2024-02-23 12:55:00,487.96,488.24,487.84,488.23,1900.0,485.8467,486.1255,485.7273,486.1156,1900.0
2024-02-23 13:00:00,488.23,488.23,487.94,488.22,1500.0,486.1156,486.1156,485.8268,486.1056,1500.0
2024-02-23 13:05:00,488.19,488.3,488.01,488.01,1400.0,486.0757,486.1853,485.8965,485.8965,1400.0
2024-02-23 13:10:00,488.14,488.46,488.14,488.36,1400.0,486.026,486.3446,486.026,486.245,1400.0
2024-02-23 13:15:00,488.09,488.24,487.91,488.15,1400.0,485.9762,486.1255,485.797,486.0359,1400.0
2024-02-23 13:20:00,488.18,488.6,488.04,488.3,2366.0,486.0658,486.484,485.9264,486.1853,2366.0
2024-02-23 13:25:00,488.38,488.38,488.07,488.17,2319.0,486.2649,486.2649,485.9563,486.0558,2319.0
2024-02-23 13:30:00,488.19,488.19,487.64,488.03,1871.0,486.0757,486.0757,485.5281,485.9164,1871.0
2024-02-23 13:35:00,487.9,487.94,487.3,487.3,1300.0,485.787,485.8268,485.1896,485.1896,1300.0
2024-02-23 13:40:00,487.4,487.52,487.09,487.15,1700.0,485.2892,485.4086,484.9805,485.0403,1700.0
2024-02-23 13:45:00,487.09,487.44,486.85,487.26,2900.0,484.9805,485.329,484.7416,485.1498,2900.0
2024-02-23 13:50:00,487.14,487.14,486.58,486.58,1047.0,485.0303,485.0303,484.4727,484.4727,1047.0
2024-02-23 13:55:00,486.76,486.84,486.66,486.81,1500.0,484.6519,484.7316,484.5524,484.7017,1500.0
2024-02-23 14:00:00,486.94,486.94,485.74,485.74,3121.0,484.8312,484.8312,483.6364,483.6364,3121.0
2024-02-23 14:05:00,485.81,486.51,485.55,485.55,1100.0,483.7061,484.403,483.4472,483.4472,1100.0
2024-02-23 14:10:00,485.48,485.48,483.91,484.06,8479.0,483.3775,483.3775,481.8143,481.9636,8479.0
2024-02-23 14:15:00,483.75,484.71,483.68,483.72,5730.0,481.655,482.6108,481.5853,481.6251,5730.0
2024-02-23 14:20:00,483.59,484.32,483.32,483.38,5666.0,481.4957,482.2225,481.2268,481.2866,5666.0
2024-02-23 14:25:00,483.47,483.76,482.91,483.59,9000.0,481.3762,481.6649,480.8186,481.4957,9000.0
2024-02-23 14:30:00,483.54,484.58,483.51,484.42,6181.0,481.4459,482.4814,481.416,482.3221,6181.0
2024-02-23 14:35:00,484.33,484.5,483.96,484.31,2479.0,482.2325,482.4017,481.8641,482.2126,2479.0
2024-02-23 14:40:00,484.4,484.46,482.86,483.0,5802.0,482.3022,482.3619,480.7688,480.9082,5802.0
2024-02-23 14:45:00,483.07,483.62,482.78,482.81,3210.0,480.9779,481.5255,480.6892,480.719,3210.0
2024-02-23 14:50:00,482.86,483.63,482.51,482.83,4720.0,480.7688,481.5355,480.4203,480.739,4720.0
2024-02-23 14:55:00,482.65,483.14,482.42,483.14,4978.0,480.5597,481.0476,480.3307,481.0476,4978.0
2024-02-23 15:00:00,483.07,484.0,482.91,484.0,3769.0,480.9779,481.9039,480.8186,481.9039,3769.0
2024-02-23 15:05:00,483.92,483.92,482.81,482.81,3205.0,481.8242,481.8242,480.719,480.719,3205.0
2024-02-23 15:10:00,482.96,483.18,482.49,482.9,4051.0,480.8684,481.0874,480.4004,480.8087,4051.0
2024-02-23 15:15:00,482.92,483.88,482.87,483.64,1800.0,480.8286,481.7844,480.7788,481.5455,1800.0
2024-02-23 15:20:00,483.57,484.0,483.33,484.0,2000.0,481.4758,481.9039,481.2368,481.9039,2000.0
2024-02-23 15:25:00,484.02,484.02,483.05,483.05,2230.0,481.9238,481.9238,480.958,480.958,2230.0
2024-02-23 15:30:00,483.22,483.93,483.16,483.85,3781.0,481.1273,481.8342,481.0675,481.7545,3781.0
2024-02-23 15:35:00,483.87,484.24,483.61,484.04,3945.0,481.7745,482.1429,481.5156,481.9437,3945.0
2024-02-23 15:40:00,484.04,484.62,483.96,484.42,4826.0,481.9437,482.5212,481.8641,482.3221,4826.0
2024-02-23 15:45:00,484.36,484.69,484.26,484.53,3670.0,482.2623,482.5909,482.1628,482.4316,3670.0
2024-02-23 15:50:00,484.76,485.3,484.56,484.8,9940.0,482.6606,483.1983,482.4615,482.7004,9940.0
2024-02-23 15:55:00,484.76,485.03,484.08,484.16,18854.0,482.6606,482.9294,481.9835,482.0632,18854.0
2024-02-26 09:30:00,483.29,486.08,481.55,481.94,13707.0,481.197,483.9749,479.4645,479.8528,13707.0
2024-02-26 09:35:00,482.3,484.47,482.3,483.99,6133.0,480.2113,482.3719,480.2113,481.8939,6133.0
2024-02-26 09:40:00,484.15,485.59,483.21,483.34,4781.0,482.0532,483.487,481.1173,481.2468,4781.0
2024-02-26 09:45:00,483.44,483.75,481.9,482.28,5119.0,481.3463,481.655,479.813,480.1913,5119.0
2024-02-26 09:50:00,482.44,482.86,481.64,482.43,9023.0,480.3506,480.7688,479.5541,480.3407,9023.0
2024-02-26 09:55:00,482.66,482.97,481.58,482.07,10170.0,480.5697,480.8784,479.4944,479.9823,10170.0
2024-02-26 10:00:00,481.66,482.0,480.78,481.72,4353.0,479.574,479.9126,478.6978,479.6338,4353.0
2024-02-26 10:05:00,481.73,482.0,481.34,481.9,3917.0,479.6437,479.9126,479.2554,479.813,3917.0
2024-02-26 10:10:00,481.83,482.36,481.5,481.79,3296.0,479.7433,480.271,479.4147,479.7035,3296.0
2024-02-26 10:15:00,481.73,482.65,481.64,482.65,3608.0,479.6437,480.5597,479.5541,480.5597,3608.0
2024-02-26 10:20:00,483.74,483.8,483.24,483.46,2429.0,481.645,481.7048,481.1472,481.3662,2429.0
2024-02-26 10:25:00,482.78,483.25,482.61,482.76,2717.0,480.6892,481.1571,480.5199,480.6693,2717.0
2024-02-26 10:30:00,482.79,482.83,482.38,482.83,800.0,480.6991,480.739,480.2909,480.739,800.0
2024-02-26 10:35:00,483.03,483.08,482.45,482.48,1689.0,480.9381,480.9879,480.3606,480.3905,1689.0
2024-02-26 10:40:00,482.1,483.09,482.1,483.09,1322.0,480.0121,480.9978,480.0121,480.9978,1322.0
2024-02-26 10:45:00,482.91,483.5,482.91,483.11,2100.0,480.8186,481.4061,480.8186,481.0177,2100.0
2024-02-26 10:50:00,483.07,483.43,483.06,483.06,900.0,480.9779,481.3364,480.968,480.968,900.0
2024-02-26 10:55:00,483.34,483.34,482.2,482.33,2193.0,481.2468,481.2468,480.1117,480.2411,2193.0
2024-02-26 11:00:00,482.0,482.26,481.66,481.75,2415.0,479.9126,480.1714,479.574,479.6636,2415.0
2024-02-26 11:05:00,481.76,482.68,481.76,482.68,900.0,479.6736,480.5896,479.6736,480.5896,900.0
2024-02-26 11:10:00,482.32,482.77,481.91,482.0,2400.0,480.2312,480.6792,479.8229,479.9126,2400.0
2024-02-26 11:15:00,481.88,482.43,481.88,482.43,1800.0,479.7931,480.3407,479.7931,480.3407,1800.0
2024-02-26 11:20:00,482.34,482.4,481.7,481.7,2300.0,480.2511,480.3108,479.6139,479.6139,2300.0
2024-02-26 11:25:00,481.64,482.23,481.56,482.04,1700.0,479.5541,480.1416,479.4745,479.9524,1700.0
2024-02-26 11:30:00,482.31,483.24,482.31,483.0,2787.0,480.2212,481.1472,480.2212,480.9082,2787.0
2024-02-26 11:35:00,482.84,483.42,482.84,483.21,1067.0,480.7489,481.3264,480.7489,481.1173,1067.0
2024-02-26 11:40:00,482.96,483.64,482.82,483.64,2480.0,480.8684,481.5455,480.729,481.5455,2480.0
2024-02-26 11:45:00,483.54,483.9,483.38,483.86,900.0,481.4459,481.8043,481.2866,481.7645,900.0
2024-02-26 11:50:00,483.97,484.56,483.97,484.55,1121.0,481.874,482.4615,481.874,482.4515,1121.0
2024-02-26 11:55:00,484.24,484.47,484.12,484.28,2200.0,482.1429,482.3719,482.0234,482.1827,2200.0
2024-02-26 12:00:00,484.0,484.07,483.72,484.0,1031.0,481.9039,481.9736,481.6251,481.9039,1031.0
2024-02-26 12:05:00,483.74,483.77,483.4,483.4,900.0,481.645,481.6749,481.3065,481.3065,900.0
2024-02-26 12:10:00,483.39,484.27,483.39,484.25,1710.0,481.2965,482.1727,481.2965,482.1528,1710.0
2024-02-26 12:15:00,484.12,484.21,484.02,484.02,1200.0,482.0234,482.113,481.9238,481.9238,1200.0
2024-02-26 12:20:00,484.01,484.84,484.01,484.84,2000.0,481.9139,482.7403,481.9139,482.7403,2000.0
2024-02-26 12:25:00,484.85,485.0,484.52,484.67,1700.0,482.7502,482.8996,482.4216,482.571,1700.0
2024-02-26 12:30:00,485.13,485.78,485.1,485.53,1470.0,483.029,483.6762,482.9991,483.4273,1470.0
2024-02-26 12:35:00,485.4,485.67,484.8,484.8,1300.0,483.2978,483.5667,482.7004,482.7004,1300.0
2024-02-26 12:40:00,484.71,485.55,484.71,485.23,1700.0,482.6108,483.4472,482.6108,483.1286,1700.0
2024-02-26 12:45:00,485.0,485.0,484.24,484.34,1000.0,482.8996,482.8996,482.1429,482.2424,1000.0
2024-02-26 12:50:00,484.62,484.62,484.14,484.14,1200.0,482.5212,482.5212,482.0433,482.0433,1200.0
2024-02-26 12:55:00,484.06,484.54,484.02,484.17,2000.0,481.9636,482.4416,481.9238,482.0732,2000.0
2024-02-26 13:00:00,484.0,484.17,483.17,483.96,3974.0,481.9039,482.0732,481.0775,481.8641,3974.0
2024-02-26 13:05:00,483.95,484.08,483.74,484.0,1400.0,481.8541,481.9835,481.645,481.9039,1400.0
2024-02-26 13:10:00,484.09,484.45,484.09,484.45,592.0,481.9935,482.3519,481.9935,482.3519,592.0
2024-02-26 13:15:00,484.38,484.58,484.17,484.17,500.0,482.2822,482.4814,482.0732,482.0732,500.0
2024-02-26 13:20:00,483.87,484.26,483.87,484.07,1100.0,481.7745,482.1628,481.7745,481.9736,1100.0
2024-02-26 13:25:00,484.22,484.22,483.49,483.71,1550.0,482.1229,482.1229,481.3961,481.6151,1550.0
2024-02-26 13:30:00,483.79,483.79,483.35,483.35,2400.0,481.6948,481.6948,481.2567,481.2567,2400.0
2024-02-26 13:35:00,483.28,483.9,483.0,483.84,1650.0,481.187,481.8043,480.9082,481.7446,1650.0
2024-02-26 13:40:00,483.88,484.14,483.88,484.01,700.0,481.7844,482.0433,481.7844,481.9139,700.0
2024-02-26 13:45:00,483.91,484.18,483.91,484.15,1750.0,481.8143,482.0831,481.8143,482.0532,1750.0
2024-02-26 13:50:00,484.17,484.28,483.98,484.28,5418.0,482.0732,482.1827,481.884,482.1827,5418.0
2024-02-26 13:55:00,484.32,484.62,484.2,484.62,3143.0,482.2225,482.5212,482.103,482.5212,3143.0
2024-02-26 14:00:00,484.83,485.03,484.75,485.03,1700.0,482.7303,482.9294,482.6506,482.9294,1700.0
2024-02-26 14:05:00,485.02,485.03,484.45,484.45,2300.0,482.9195,482.9294,482.3519,482.3519,2300.0
2024-02-26 14:10:00,484.53,484.53,484.12,484.35,2454.0,482.4316,482.4316,482.0234,482.2524,2454.0
2024-02-26 14:15:00,484.55,484.68,484.42,484.49,1514.0,482.4515,482.5809,482.3221,482.3918,1514.0
2024-02-26 14:20:00,484.65,485.2,484.65,485.2,1300.0,482.5511,483.0987,482.5511,483.0987,1300.0
2024-02-26 14:25:00,485.34,485.41,485.22,485.22,900.0,483.2381,483.3078,483.1186,483.1186,900.0
2024-02-26 14:30:00,485.36,485.53,485.22,485.48,1300.0,483.258,483.4273,483.1186,483.3775,1300.0
2024-02-26 14:35:00,485.37,485.37,484.84,485.21,1200.0,483.268,483.268,482.7403,483.1087,1200.0
2024-02-26 14:40:00,485.19,485.24,484.4,484.48,1725.0,483.0887,483.1385,482.3022,482.3818,1725.0
2024-02-26 14:45:00,484.52,484.84,484.34,484.71,1700.0,482.4216,482.7403,482.2424,482.6108,1700.0
2024-02-26 14:50:00,484.79,484.79,484.29,484.38,700.0,482.6905,482.6905,482.1926,482.2822,700.0
2024-02-26 14:55:00,484.31,484.48,484.31,484.41,1000.0,482.2126,482.3818,482.2126,482.3121,1000.0
2024-02-26 15:00:00,484.25,484.37,483.94,484.37,1800.0,482.1528,482.2723,481.8442,482.2723,1800.0
2024-02-26 15:05:00,484.42,484.43,483.81,484.43,2390.0,482.3221,482.332,481.7147,482.332,2390.0
2024-02-26 15:10:00,484.36,484.64,484.2,484.24,2600.0,482.2623,482.5411,482.103,482.1429,2600.0
2024-02-26 15:15:00,484.2,484.29,484.04,484.16,900.0,482.103,482.1926,481.9437,482.0632,900.0
2024-02-26 15:20:00,484.15,484.34,483.57,483.66,4614.0,482.0532,482.2424,481.4758,481.5654,4614.0
2024-02-26 15:25:00,483.67,483.76,483.44,483.7,4420.0,481.5753,481.6649,481.3463,481.6052,4420.0
2024-02-26 15:30:00,483.75,484.06,482.78,482.93,8195.0,481.655,481.9636,480.6892,480.8385,8195.0
2024-02-26 15:35:00,482.92,483.05,482.65,482.74,6405.0,480.8286,480.958,480.5597,480.6494,6405.0
2024-02-26 15:40:00,482.8,482.94,482.5,482.5,2226.0,480.7091,480.8485,480.4104,480.4104,2226.0
2024-02-26 15:45:00,482.42,482.65,481.71,481.78,8085.0,480.3307,480.5597,479.6238,479.6935,8085.0
2024-02-26 15:50:00,482.41,482.41,481.65,482.0,14205.0,480.3208,480.3208,479.5641,479.9126,14205.0
2024-02-26 15:55:00,482.09,482.85,481.74,481.76,13613.0,480.0022,480.7589,479.6537,479.6736,13613.0
2024-02-27 09:30:00,480.29,485.56,480.0,485.43,13435.0,478.21,483.4571,477.9212,483.3277,13435.0
2024-02-27 09:35:00,484.79,486.57,483.49,484.59,9082.0,482.6905,484.4628,481.3961,482.4913,9082.0
2024-02-27 09:40:00,483.96,483.96,482.61,483.64,4378.0,481.8641,481.8641,480.5199,481.5455,4378.0
2024-02-27 09:45:00,482.99,483.76,482.67,483.56,3042.0,480.8983,481.6649,480.5797,481.4658,3042.0
2024-02-27 09:50:00,484.06,484.09,482.75,483.03,3750.0,481.9636,481.9935,480.6593,480.9381,3750.0
2024-02-27 09:55:00,482.91,483.68,482.89,483.39,4500.0,480.8186,481.5853,480.7987,481.2965,4500.0
2024-02-27 10:00:00,483.79,484.28,483.63,484.13,2975.0,481.6948,482.1827,481.5355,482.0333,2975.0
2024-02-27 10:05:00,483.89,484.99,483.65,484.99,5171.0,481.7944,482.8896,481.5554,482.8896,5171.0
2024-02-27 10:10:00,485.0,485.53,484.76,485.37,3522.0,482.8996,483.4273,482.6606,483.268,3522.0
2024-02-27 10:15:00,485.39,485.39,484.01,484.94,3700.0,483.2879,483.2879,481.9139,482.8398,3700.0
2024-02-27 10:20:00,485.14,485.4,484.75,485.15,2500.0,483.039,483.2978,482.6506,483.0489,2500.0
2024-02-27 10:25:00,485.29,485.29,484.38,484.56,1600.0,483.1883,483.1883,482.2822,482.4615,1600.0
2024-02-27 10:30:00,484.81,485.3,484.6,484.92,2126.0,482.7104,483.1983,482.5013,482.8199,2126.0
2024-02-27 10:35:00,484.7,485.17,484.46,484.77,2300.0,482.6009,483.0688,482.3619,482.6706,2300.0
2024-02-27 10:40:00,484.34,484.34,483.65,484.09,2600.0,482.2424,482.2424,481.5554,481.9935,2600.0
2024-02-27 10:45:00,483.98,485.69,483.98,485.49,2446.0,481.884,483.5866,481.884,483.3874,2446.0
2024-02-27 10:50:00,485.46,485.66,484.8,484.97,2250.0,483.3576,483.5567,482.7004,482.8697,2250.0
2024-02-27 10:55:00,484.95,485.07,484.89,484.89,1200.0,482.8498,482.9693,482.79,482.79,1200.0
2024-02-27 11:00:00,485.04,485.04,484.38,484.47,3807.0,482.9394,482.9394,482.2822,482.3719,3807.0
2024-02-27 11:05:00,484.45,484.65,484.09,484.26,1907.0,482.3519,482.5511,481.9935,482.1628,1907.0
2024-02-27 11:10:00,483.95,484.36,483.95,484.36,1800.0,481.8541,482.2623,481.8541,482.2623,1800.0
2024-02-27 11:15:00,484.37,484.37,483.89,484.24,1500.0,482.2723,482.2723,481.7944,482.1429,1500.0
2024-02-27 11:20:00,483.99,484.2,483.77,484.16,2200.0,481.8939,482.103,481.6749,482.0632,2200.0
2024-02-27 11:25:00,484.17,484.43,483.63,483.63,2100.0,482.0732,482.332,481.5355,481.5355,2100.0
2024-02-27 11:30:00,483.72,484.08,483.71,484.0,1700.0,481.6251,481.9835,481.6151,481.9039,1700.0
2024-02-27 11:35:00,483.9,483.93,483.61,483.65,1600.0,481.8043,481.8342,481.5156,481.5554,1600.0
2024-02-27 11:40:00,483.75,483.75,483.37,483.55,1037.0,481.655,481.655,481.2766,481.4558,1037.0
2024-02-27 11:45:00,483.72,483.88,483.46,483.71,1740.0,481.6251,481.7844,481.3662,481.6151,1740.0
2024-02-27 11:50:00,483.86,484.2,483.79,483.8,1939.0,481.7645,482.103,481.6948,481.7048,1939.0
2024-02-27 11:55:00,483.86,483.86,483.63,483.71,1297.0,481.7645,481.7645,481.5355,481.6151,1297.0
2024-02-27 12:00:00,483.51,483.51,482.94,483.12,2184.0,481.416,481.416,480.8485,481.0277,2184.0
2024-02-27 12:05:00,483.13,483.38,482.82,483.21,1500.0,481.0377,481.2866,480.729,481.1173,1500.0
2024-02-27 12:10:00,483.44,483.6,483.37,483.49,1200.0,481.3463,481.5056,481.2766,481.3961,1200.0
2024-02-27 12:15:00,483.37,483.43,483.16,483.43,1400.0,481.2766,481.3364,481.0675,481.3364,1400.0
2024-02-27 12:20:00,483.22,483.47,482.75,482.79,1000.0,481.1273,481.3762,480.6593,480.6991,1000.0
2024-02-27 12:25:00,482.95,483.46,482.95,483.33,1500.0,480.8584,481.3662,480.8584,481.2368,1500.0
2024-02-27 12:30:00,483.42,483.67,483.2,483.2,1311.0,481.3264,481.5753,481.1074,481.1074,1311.0
2024-02-27 12:35:00,482.92,483.27,482.53,482.53,2987.0,480.8286,481.1771,480.4403,480.4403,2987.0
2024-02-27 12:40:00,482.47,482.77,482.46,482.63,1795.0,480.3805,480.6792,480.3706,480.5398,1795.0
2024-02-27 12:45:00,482.62,482.9,482.25,482.25,1876.0,480.5299,480.8087,480.1615,480.1615,1876.0
2024-02-27 12:50:00,482.29,482.5,482.06,482.29,2327.0,480.2013,480.4104,479.9723,480.2013,2327.0
2024-02-27 12:55:00,481.96,482.02,481.55,481.72,2050.0,479.8727,479.9325,479.4645,479.6338,2050.0
2024-02-27 13:00:00,481.65,482.14,481.65,482.12,1795.0,479.5641,480.0519,479.5641,480.032,1795.0
2024-02-27 13:05:00,482.28,482.8,482.28,482.53,1700.0,480.1913,480.7091,480.1913,480.4403,1700.0
2024-02-27 13:10:00,482.81,482.98,482.67,482.67,1660.0,480.719,480.8883,480.5797,480.5797,1660.0
2024-02-27 13:15:00,482.86,483.28,482.82,483.28,1551.0,480.7688,481.187,480.729,481.187,1551.0
2024-02-27 13:20:00,483.19,483.46,482.96,483.31,2200.0,481.0974,481.3662,480.8684,481.2169,2200.0
2024-02-27 13:25:00,483.24,483.24,482.56,482.61,1100.0,481.1472,481.1472,480.4701,480.5199,1100.0
2024-02-27 13:30:00,482.48,482.94,482.48,482.94,1100.0,480.3905,480.8485,480.3905,480.8485,1100.0
2024-02-27 13:35:00,482.92,483.07,482.83,483.06,800.0,480.8286,480.9779,480.739,480.968,800.0
2024-02-27 13:40:00,483.16,483.47,483.15,483.2,2000.0,481.0675,481.3762,481.0576,481.1074,2000.0
2024-02-27 13:45:00,483.18,483.21,482.78,482.8,1300.0,481.0874,481.1173,480.6892,480.7091,1300.0
2024-02-27 13:50:00,482.75,482.75,482.37,482.6,1400.0,480.6593,480.6593,480.281,480.51,1400.0
2024-02-27 13:55:00,482.64,483.98,482.57,483.75,5740.0,480.5498,481.884,480.4801,481.655,5740.0
2024-02-27 14:00:00,483.52,484.19,483.52,484.17,2747.0,481.426,482.0931,481.426,482.0732,2747.0
2024-02-27 14:05:00,484.54,485.04,484.54,484.56,6417.0,482.4416,482.9394,482.4416,482.4615,6417.0
2024-02-27 14:10:00,484.62,485.01,484.62,484.92,1100.0,482.5212,482.9095,482.5212,482.8199,1100.0
2024-02-27 14:15:00,485.1,485.34,485.1,485.32,1100.0,482.9991,483.2381,482.9991,483.2182,1100.0
2024-02-27 14:20:00,485.46,485.5,485.19,485.29,2411.0,483.3576,483.3974,483.0887,483.1883,2411.0
2024-02-27 14:25:00,484.95,485.04,484.81,484.99,1400.0,482.8498,482.9394,482.7104,482.8896,1400.0
2024-02-27 14:30:00,484.95,485.12,484.94,485.12,1300.0,482.8498,483.019,482.8398,483.019,1300.0
2024-02-27 14:35:00,485.18,485.36,485.06,485.36,1000.0,483.0788,483.258,482.9593,483.258,1000.0
2024-02-27 14:40:00,485.38,485.5,484.91,485.06,4000.0,483.2779,483.3974,482.81,482.9593,4000.0
2024-02-27 14:45:00,485.04,485.31,485.04,485.23,1500.0,482.9394,483.2082,482.9394,483.1286,1500.0
2024-02-27 14:50:00,485.35,486.46,485.35,486.46,4623.0,483.248,484.3532,483.248,484.3532,4623.0
2024-02-27 14:55:00,486.55,487.0,486.35,486.48,13613.0,484.4429,484.8909,484.2437,484.3732,13613.0
2024-02-27 15:00:00,486.43,486.5,485.95,486.2,2200.0,484.3234,484.3931,483.8454,484.0944,2200.0
2024-02-27 15:05:00,486.29,486.52,486.15,486.42,3519.0,484.184,484.413,484.0446,484.3134,3519.0
2024-02-27 15:10:00,486.38,486.64,486.36,486.41,2100.0,484.2736,484.5325,484.2537,484.3035,2100.0
2024-02-27 15:15:00,486.27,486.27,486.05,486.22,2400.0,484.1641,484.1641,483.945,484.1143,2400.0
2024-02-27 15:20:00,486.16,486.75,486.16,486.61,3514.0,484.0545,484.642,484.0545,484.5026,3514.0
2024-02-27 15:25:00,486.58,486.92,486.38,486.72,3200.0,484.4727,484.8112,484.2736,484.6121,3200.0
2024-02-27 15:30:00,486.64,486.64,485.91,486.06,2900.0,484.5325,484.5325,483.8056,483.955,2900.0
2024-02-27 15:35:00,486.0,486.52,486.0,486.5,2400.0,483.8952,484.413,483.8952,484.3931,2400.0
2024-02-27 15:40:00,486.57,486.71,486.45,486.49,3680.0,484.4628,484.6022,484.3433,484.3831,3680.0
2024-02-27 15:45:00,486.26,486.26,485.88,486.12,2380.0,484.1541,484.1541,483.7758,484.0147,2380.0
2024-02-27 15:50:00,486.3,486.72,485.85,486.1,5927.0,484.1939,484.6121,483.7459,483.9948,5927.0
2024-02-27 15:55:00,486.03,487.21,486.03,487.12,11333.0,483.9251,485.1,483.9251,485.0104,11333.0
2024-02-28 09:30:00,485.52,490.32,485.36,490.21,33538.0,483.4173,488.1965,483.258,488.087,33538.0
2024-02-28 09:35:00,490.18,491.0,489.05,490.71,20234.0,488.0571,488.8736,486.932,488.5848,20234.0
2024-02-28 09:40:00,490.57,490.57,488.91,489.16,13344.0,488.4454,488.4454,486.7926,487.0415,13344.0
2024-02-28 09:45:00,489.27,489.81,488.2,488.2,5300.0,487.1511,487.6887,486.0857,486.0857,5300.0
2024-02-28 09:50:00,488.06,488.2,487.17,487.9,11389.0,485.9463,486.0857,485.0602,485.787,11389.0
2024-02-28 09:55:00,487.9,488.42,487.58,488.19,6353.0,485.787,486.3048,485.4684,486.0757,6353.0
2024-02-28 10:00:00,488.38,488.56,487.65,487.65,6735.0,486.2649,486.4441,485.5381,485.5381,6735.0
2024-02-28 10:05:00,487.67,487.67,485.86,486.63,5418.0,485.558,485.558,483.7558,484.5225,5418.0
2024-02-28 10:10:00,486.84,487.81,486.84,487.36,2750.0,484.7316,485.6974,484.7316,485.2493,2750.0
2024-02-28 10:15:00,487.45,487.45,485.95,486.08,5052.0,485.339,485.339,483.8454,483.9749,5052.0
2024-02-28 10:20:00,486.1,486.23,485.86,485.87,3258.0,483.9948,484.1242,483.7558,483.7658,3258.0
2024-02-28 10:25:00,485.92,486.4,484.95,485.44,3594.0,483.8156,484.2935,482.8498,483.3377,3594.0
2024-02-28 10:30:00,485.64,485.72,485.16,485.26,2297.0,483.5368,483.6164,483.0589,483.1584,2297.0
2024-02-28 10:35:00,486.0,486.07,485.34,485.43,2600.0,483.8952,483.9649,483.2381,483.3277,2600.0
2024-02-28 10:40:00,485.37,485.76,485.2,485.76,1500.0,483.268,483.6563,483.0987,483.6563,1500.0
2024-02-28 10:45:00,485.82,486.04,484.8,484.8,3441.0,483.716,483.9351,482.7004,482.7004,3441.0
2024-02-28 10:50:00,485.0,485.12,484.39,484.73,3700.0,482.8996,483.019,482.2922,482.6307,3700.0
2024-02-28 10:55:00,484.77,485.11,484.37,484.5,2900.0,482.6706,483.0091,482.2723,482.4017,2900.0
2024-02-28 11:00:00,484.82,485.46,484.7,484.95,2800.0,482.7203,483.3576,482.6009,482.8498,2800.0
2024-02-28 11:05:00,485.13,485.13,484.71,484.74,2982.0,483.029,483.029,482.6108,482.6407,2982.0
2024-02-28 11:10:00,485.09,485.12,483.79,484.39,2531.0,482.9892,483.019,481.6948,482.2922,2531.0
2024-02-28 11:15:00,484.7,485.4,484.54,485.4,3300.0,482.6009,483.2978,482.4416,483.2978,3300.0
2024-02-28 11:20:00,485.62,485.62,484.84,484.87,2000.0,483.5169,483.5169,482.7403,482.7701,2000.0
2024-02-28 11:25:00,485.29,485.53,485.05,485.16,2500.0,483.1883,483.4273,482.9493,483.0589,2500.0
2024-02-28 11:30:00,485.29,486.19,485.28,486.06,2400.0,483.1883,484.0844,483.1784,483.955,2400.0
2024-02-28 11:35:00,485.95,486.79,485.94,486.6,2380.0,483.8454,484.6818,483.8355,484.4926,2380.0
2024-02-28 11:40:00,486.22,486.57,486.01,486.57,1195.0,484.1143,484.4628,483.9052,484.4628,1195.0
2024-02-28 11:45:00,486.78,486.98,486.78,486.98,200.0,484.6719,484.871,484.6719,484.871,200.0
2024-02-28 11:50:00,486.78,487.13,486.5,486.5,3500.0,484.6719,485.0203,484.3931,484.3931,3500.0
2024-02-28 11:55:00,486.57,487.17,486.26,486.67,917.0,484.4628,485.0602,484.1541,484.5623,917.0
2024-02-28 12:00:00,486.7,487.02,486.57,487.02,1338.0,484.5922,484.9108,484.4628,484.9108,1338.0
2024-02-28 12:05:00,487.02,487.51,486.83,487.05,2962.0,484.9108,485.3987,484.7216,484.9407,2962.0
2024-02-28 12:10:00,487.27,487.65,487.27,487.65,200.0,485.1597,485.5381,485.1597,485.5381,200.0
2024-02-28 12:15:00,487.75,487.77,486.73,486.88,1200.0,485.6377,485.6576,484.6221,484.7714,1200.0
2024-02-28 12:20:00,486.63,486.88,486.6,486.8,1100.0,484.5225,484.7714,484.4926,484.6918,1100.0
2024-02-28 12:25:00,486.71,486.94,486.71,486.86,1100.0,484.6022,484.8312,484.6022,484.7515,1100.0
2024-02-28 12:30:00,486.87,487.0,486.03,486.38,2271.0,484.7615,484.8909,483.9251,484.2736,2271.0
2024-02-28 12:35:00,486.53,486.55,486.11,486.22,1354.0,484.4229,484.4429,484.0048,484.1143,1354.0
2024-02-28 12:40:00,486.03,486.37,485.9,486.2,1000.0,483.9251,484.2636,483.7957,484.0944,1000.0
2024-02-28 12:45:00,486.17,487.24,486.17,487.18,1000.0,484.0645,485.1299,484.0645,485.0701,1000.0
2024-02-28 12:50:00,487.27,487.84,487.27,487.51,1028.0,485.1597,485.7273,485.1597,485.3987,1028.0
2024-02-28 12:55:00,487.52,487.63,487.32,487.32,1000.0,485.4086,485.5182,485.2095,485.2095,1000.0
2024-02-28 13:00:00,487.1,487.36,486.82,486.82,700.0,484.9905,485.2493,484.7117,484.7117,700.0
2024-02-28 13:05:00,486.64,486.82,486.22,486.3,1200.0,484.5325,484.7117,484.1143,484.1939,1200.0
2024-02-28 13:10:00,486.27,486.93,486.13,486.93,602.0,484.1641,484.8212,484.0247,484.8212,602.0
2024-02-28 13:15:00,486.75,486.76,486.34,486.34,2400.0,484.642,484.6519,484.2338,484.2338,2400.0
2024-02-28 13:20:00,486.27,486.77,486.27,486.71,2012.0,484.1641,484.6619,484.1641,484.6022,2012.0
2024-02-28 13:25:00,486.62,487.3,486.62,486.93,4087.0,484.5125,485.1896,484.5125,484.8212,4087.0
2024-02-28 13:30:00,487.25,487.26,486.98,487.26,6856.0,485.1398,485.1498,484.871,485.1498,6856.0
2024-02-28 13:35:00,487.44,487.77,487.16,487.16,2457.0,485.329,485.6576,485.0502,485.0502,2457.0
2024-02-28 13:40:00,487.12,487.47,487.06,487.47,1500.0,485.0104,485.3589,484.9506,485.3589,1500.0
2024-02-28 13:45:00,487.0,487.21,486.75,486.75,700.0,484.8909,485.1,484.642,484.642,700.0
2024-02-28 13:50:00,486.99,487.15,486.78,487.15,2000.0,484.8809,485.0403,484.6719,485.0403,2000.0
2024-02-28 13:55:00,487.12,487.16,486.89,487.16,1100.0,485.0104,485.0502,484.7814,485.0502,1100.0
2024-02-28 14:00:00,487.28,487.28,487.08,487.16,1100.0,485.1697,485.1697,484.9706,485.0502,1100.0
2024-02-28 14:05:00,487.04,487.04,486.5,486.7,4676.0,484.9307,484.9307,484.3931,484.5922,4676.0
2024-02-28 14:10:00,486.55,486.55,485.83,485.91,15503.0,484.4429,484.4429,483.726,483.8056,15503.0
2024-02-28 14:15:00,485.92,486.59,485.9,486.44,1700.0,483.8156,484.4827,483.7957,484.3333,1700.0
2024-02-28 14:20:00,486.44,486.51,486.1,486.49,1000.0,484.3333,484.403,483.9948,484.3831,1000.0
2024-02-28 14:25:00,486.59,486.59,485.67,485.67,1879.0,484.4827,484.4827,483.5667,483.5667,1879.0
2024-02-28 14:30:00,485.59,485.86,485.46,485.86,2106.0,483.487,483.7558,483.3576,483.7558,2106.0
2024-02-28 14:35:00,485.75,485.77,484.83,484.88,4203.0,483.6463,483.6662,482.7303,482.7801,4203.0
2024-02-28 14:40:00,484.43,484.6,484.34,484.55,1264.0,482.332,482.5013,482.2424,482.4515,1264.0
2024-02-28 14:45:00,484.43,484.74,484.06,484.06,1300.0,482.332,482.6407,481.9636,481.9636,1300.0
2024-02-28 14:50:00,484.01,484.14,483.49,484.05,1760.0,481.9139,482.0433,481.3961,481.9537,1760.0
2024-02-28 14:55:00,483.92,484.7,483.9,484.66,2046.0,481.8242,482.6009,481.8043,482.561,2046.0
2024-02-28 15:00:00,484.91,485.36,484.91,485.07,1700.0,482.81,483.258,482.81,482.9693,1700.0
2024-02-28 15:05:00,484.92,485.13,484.09,484.34,1500.0,482.8199,483.029,481.9935,482.2424,1500.0
2024-02-28 15:10:00,484.25,484.57,484.18,484.55,1266.0,482.1528,482.4714,482.0831,482.4515,1266.0
2024-02-28 15:15:00,484.38,484.51,484.37,484.5,700.0,482.2822,482.4117,482.2723,482.4017,700.0
2024-02-28 15:20:00,484.64,485.0,484.38,484.76,2429.0,482.5411,482.8996,482.2822,482.6606,2429.0
2024-02-28 15:25:00,484.58,484.84,484.58,484.84,2051.0,482.4814,482.7403,482.4814,482.7403,2051.0
2024-02-28 15:30:00,484.63,484.63,484.1,484.51,2560.0,482.5312,482.5312,482.0035,482.4117,2560.0
2024-02-28 15:35:00,484.63,484.63,484.17,484.47,2364.0,482.5312,482.5312,482.0732,482.3719,2364.0
2024-02-28 15:40:00,484.27,484.5,483.85,483.92,2798.0,482.1727,482.4017,481.7545,481.8242,2798.0
2024-02-28 15:45:00,483.68,483.68,482.98,483.06,1700.0,481.5853,481.5853,480.8883,480.968,1700.0
2024-02-28 15:50:00,482.89,483.81,482.88,483.35,5106.0,480.7987,481.7147,480.7887,481.2567,5106.0
2024-02-28 15:55:00,483.45,483.89,483.29,483.49,3245.0,481.3563,481.7944,481.197,481.3961,3245.0
2024-02-29 09:30:00,488.44,488.76,486.55,487.8,8433.0,486.3247,486.6433,484.4429,485.6874,8433.0
2024-02-29 09:35:00,487.95,488.12,487.09,487.61,4700.0,485.8368,486.0061,484.9805,485.4983,4700.0
2024-02-29 09:40:00,487.71,488.41,486.25,487.01,16881.0,485.5978,486.2948,484.1441,484.9009,16881.0
2024-02-29 09:45:00,487.04,487.51,486.62,487.11,4999.0,484.9307,485.3987,484.5125,485.0004,4999.0
2024-02-29 09:50:00,486.88,489.16,486.3,489.03,4536.0,484.7714,487.0415,484.1939,486.9121,4536.0
2024-02-29 09:55:00,489.3,490.12,489.27,489.62,6576.0,487.1809,487.9974,487.1511,487.4996,6576.0
2024-02-29 10:00:00,489.74,490.0,489.04,489.96,7022.0,487.619,487.8779,486.9221,487.8381,7022.0
2024-02-29 10:05:00,490.1,491.61,490.06,491.39,4894.0,487.9775,489.4809,487.9376,489.2619,4894.0
2024-02-29 10:10:00,491.0,491.0,488.39,488.69,6957.0,488.8736,488.8736,486.2749,486.5736,6957.0
2024-02-29 10:15:00,488.54,489.0,488.54,488.86,2393.0,486.4242,486.8822,486.4242,486.7428,2393.0
2024-02-29 10:20:00,488.87,490.0,488.78,489.38,2808.0,486.7528,487.8779,486.6632,487.2606,2808.0
2024-02-29 10:25:00,489.57,489.68,488.75,489.07,2800.0,487.4498,487.5593,486.6333,486.9519,2800.0
2024-02-29 10:30:00,489.01,489.38,488.71,489.38,2600.0,486.8922,487.2606,486.5935,487.2606,2600.0
2024-02-29 10:35:00,489.44,490.0,489.37,490.0,2974.0,487.3203,487.8779,487.2506,487.8779,2974.0
2024-02-29 10:40:00,489.66,490.0,489.29,489.29,5453.0,487.5394,487.8779,487.171,487.171,5453.0
2024-02-29 10:45:00,489.55,490.0,488.78,490.0,4352.0,487.4299,487.8779,486.6632,487.8779,4352.0
2024-02-29 10:50:00,489.54,489.6,488.78,488.78,2797.0,487.4199,487.4796,486.6632,486.6632,2797.0
2024-02-29 10:55:00,488.74,489.12,488.59,488.71,2200.0,486.6234,487.0017,486.474,486.5935,2200.0
2024-02-29 11:00:00,488.72,488.72,487.27,487.7,2273.0,486.6035,486.6035,485.1597,485.5879,2273.0
2024-02-29 11:05:00,487.89,488.02,487.81,487.99,1400.0,485.777,485.9065,485.6974,485.8766,1400.0
2024-02-29 11:10:00,488.28,488.5,487.56,487.82,2400.0,486.1654,486.3844,485.4485,485.7074,2400.0
2024-02-29 11:15:00,488.0,488.0,487.32,487.32,1309.0,485.8866,485.8866,485.2095,485.2095,1309.0
2024-02-29 11:20:00,487.06,487.06,486.41,486.79,1800.0,484.9506,484.9506,484.3035,484.6818,1800.0
2024-02-29 11:25:00,486.46,486.46,485.2,485.38,8908.0,484.3532,484.3532,483.0987,483.2779,8908.0
2024-02-29 11:30:00,485.12,485.52,484.78,484.87,6225.0,483.019,483.4173,482.6805,482.7701,6225.0
2024-02-29 11:35:00,484.52,484.92,483.43,483.43,2526.0,482.4216,482.8199,481.3364,481.3364,2526.0
2024-02-29 11:40:00,483.27,484.68,482.86,484.64,1600.0,481.1771,482.5809,480.7688,482.5411,1600.0
2024-02-29 11:45:00,484.64,485.67,483.9,485.67,2501.0,482.5411,483.5667,481.8043,483.5667,2501.0
2024-02-29 11:50:00,485.85,486.01,485.68,486.0,2056.0,483.7459,483.9052,483.5766,483.8952,2056.0
2024-02-29 11:55:00,486.2,486.2,485.77,485.93,500.0,484.0944,484.0944,483.6662,483.8255,500.0
2024-02-29 12:00:00,486.29,486.94,486.29,486.83,644.0,484.184,484.8312,484.184,484.7216,644.0
2024-02-29 12:05:00,486.3,486.3,486.12,486.12,500.0,484.1939,484.1939,484.0147,484.0147,500.0
2024-02-29 12:10:00,486.31,486.31,485.68,485.69,2109.0,484.2039,484.2039,483.5766,483.5866,2109.0
2024-02-29 12:15:00,486.18,486.18,485.65,485.83,1478.0,484.0745,484.0745,483.5467,483.726,1478.0
2024-02-29 12:20:00,486.35,486.35,485.94,486.28,700.0,484.2437,484.2437,483.8355,484.174,700.0
2024-02-29 12:25:00,486.25,486.26,485.4,485.42,1000.0,484.1441,484.1541,483.2978,483.3177,1000.0
2024-02-29 12:30:00,485.29,486.33,485.19,486.17,900.0,483.1883,484.2238,483.0887,484.0645,900.0
2024-02-29 12:35:00,486.2,486.54,486.11,486.54,500.0,484.0944,484.4329,484.0048,484.4329,500.0
2024-02-29 12:40:00,486.62,486.73,486.62,486.72,400.0,484.5125,484.6221,484.5125,484.6121,400.0
2024-02-29 12:45:00,486.56,487.0,486.56,486.87,1200.0,484.4528,484.8909,484.4528,484.7615,1200.0
2024-02-29 12:50:00,486.82,487.34,486.82,487.21,1578.0,484.7117,485.2294,484.7117,485.1,1578.0
2024-02-29 12:55:00,487.39,487.64,487.24,487.5,2427.0,485.2792,485.5281,485.1299,485.3887,2427.0
2024-02-29 13:00:00,487.65,488.25,487.65,488.25,2360.0,485.5381,486.1355,485.5381,486.1355,2360.0
2024-02-29 13:05:00,488.23,488.92,488.12,488.92,1326.0,486.1156,486.8026,486.0061,486.8026,1326.0
2024-02-29 13:10:00,489.0,489.23,488.52,488.63,2510.0,486.8822,487.1112,486.4043,486.5138,2510.0
2024-02-29 13:15:00,488.6,488.79,488.04,488.04,2700.0,486.484,486.6731,485.9264,485.9264,2700.0
2024-02-29 13:20:00,488.33,488.51,488.07,488.22,2100.0,486.2151,486.3944,485.9563,486.1056,2100.0
2024-02-29 13:25:00,488.45,488.54,487.97,488.03,2400.0,486.3346,486.4242,485.8567,485.9164,2400.0
2024-02-29 13:30:00,488.0,488.28,487.89,488.12,2200.0,485.8866,486.1654,485.777,486.0061,2200.0
2024-02-29 13:35:00,488.47,488.47,488.2,488.26,1620.0,486.3545,486.3545,486.0857,486.1454,1620.0
2024-02-29 13:40:00,488.36,488.36,487.62,487.62,1150.0,486.245,486.245,485.5082,485.5082,1150.0
2024-02-29 13:45:00,488.01,488.04,487.94,487.94,400.0,485.8965,485.9264,485.8268,485.8268,400.0
2024-02-29 13:50:00,488.13,488.53,488.13,488.35,2700.0,486.016,486.4143,486.016,486.2351,2700.0
2024-02-29 13:55:00,488.27,488.36,488.14,488.23,700.0,486.1554,486.245,486.026,486.1156,700.0
2024-02-29 14:00:00,488.06,488.28,487.96,488.15,1769.0,485.9463,486.1654,485.8467,486.0359,1769.0
2024-02-29 14:05:00,488.11,488.42,487.95,488.2,1587.0,485.9961,486.3048,485.8368,486.0857,1587.0
2024-02-29 14:10:00,488.22,488.59,488.22,488.46,1100.0,486.1056,486.474,486.1056,486.3446,1100.0
2024-02-29 14:15:00,488.5,489.25,488.5,489.25,3156.0,486.3844,487.1312,486.3844,487.1312,3156.0
2024-02-29 14:20:00,489.21,489.24,489.09,489.24,983.0,487.0913,487.1212,486.9718,487.1212,983.0
2024-02-29 14:25:00,489.22,489.31,488.5,488.65,1300.0,487.1013,487.1909,486.3844,486.5338,1300.0
2024-02-29 14:30:00,488.65,489.13,488.65,488.88,1300.0,486.5338,487.0117,486.5338,486.7628,1300.0
2024-02-29 14:35:00,489.24,489.3,488.9,489.3,1700.0,487.1212,487.1809,486.7827,487.1809,1700.0
2024-02-29 14:40:00,489.24,489.29,488.95,488.97,1500.0,487.1212,487.171,486.8325,486.8524,1500.0
2024-02-29 14:45:00,488.86,489.25,488.69,489.16,2100.0,486.7428,487.1312,486.5736,487.0415,2100.0
2024-02-29 14:50:00,489.28,489.35,489.06,489.3,1200.0,487.161,487.2307,486.942,487.1809,1200.0
2024-02-29 14:55:00,489.2,489.48,489.14,489.48,1400.0,487.0814,487.3602,487.0216,487.3602,1400.0
2024-02-29 15:00:00,489.39,489.43,489.27,489.42,900.0,487.2706,487.3104,487.1511,487.3004,900.0
2024-02-29 15:05:00,489.45,489.66,489.29,489.66,1300.0,487.3303,487.5394,487.171,487.5394,1300.0
2024-02-29 15:10:00,489.7,489.7,489.49,489.59,1064.0,487.5792,487.5792,487.3701,487.4697,1064.0
2024-02-29 15:15:00,489.36,489.9,489.36,489.66,2808.0,487.2407,487.7783,487.2407,487.5394,2808.0
2024-02-29 15:20:00,489.75,489.78,489.59,489.62,1500.0,487.629,487.6589,487.4697,487.4996,1500.0
2024-02-29 15:25:00,489.8,489.8,489.23,489.23,5200.0,487.6788,487.6788,487.1112,487.1112,5200.0
2024-02-29 15:30:00,489.3,489.54,489.01,489.01,4067.0,487.1809,487.4199,486.8922,486.8922,4067.0
2024-02-29 15:35:00,489.12,489.4,489.11,489.23,3483.0,487.0017,487.2805,486.9918,487.1112,3483.0
2024-02-29 15:40:00,489.15,489.2,488.85,488.94,5457.0,487.0316,487.0814,486.7329,486.8225,5457.0
2024-02-29 15:45:00,488.87,489.37,488.74,488.98,3721.0,486.7528,487.2506,486.6234,486.8623,3721.0
2024-02-29 15:50:00,489.41,490.5,489.33,490.22,18486.0,487.2905,488.3757,487.2108,488.097,18486.0
2024-02-29 15:55:00,490.23,491.15,489.62,489.62,15830.0,488.1069,489.0229,487.4996,487.4996,15830.0
2024-03-01 09:30:00,492.2,497.03,492.2,495.3,25425.0,490.0684,494.8775,490.0684,493.155,25425.0
2024-03-01 09:35:00,495.54,497.75,494.98,497.03,12106.0,493.3939,495.5943,492.8363,494.8775,12106.0
2024-03-01 09:40:00,497.51,499.25,497.28,498.8,18041.0,495.3554,497.0878,495.1264,496.6398,18041.0
2024-03-01 09:45:00,498.5,499.74,497.54,499.63,10131.0,496.3411,497.5757,495.3853,497.4662,10131.0
2024-03-01 09:50:00,499.7,500.63,498.69,499.04,49271.0,497.5359,498.4619,496.5303,496.8788,49271.0
2024-03-01 09:55:00,498.74,499.48,498.15,499.48,8820.0,496.5801,497.3169,495.9926,497.3169,8820.0
2024-03-01 10:00:00,500.21,500.55,498.76,499.28,12272.0,498.0437,498.3822,496.6,497.1177,12272.0
2024-03-01 10:05:00,499.65,500.97,499.18,500.97,7792.0,497.4861,498.8004,497.0182,498.8004,7792.0
2024-03-01 10:10:00,501.0,501.6,500.9,501.18,11221.0,498.8303,499.4277,498.7307,499.0095,11221.0
2024-03-01 10:15:00,501.3,501.3,499.77,500.27,6925.0,499.129,499.129,497.6056,498.1034,6925.0
2024-03-01 10:20:00,500.32,500.53,499.19,499.19,4073.0,498.1532,498.3623,497.0281,497.0281,4073.0
2024-03-01 10:25:00,499.49,500.35,499.11,499.22,6135.0,497.3268,498.1831,496.9485,497.058,6135.0
2024-03-01 10:30:00,499.33,499.33,498.1,498.2,4660.0,497.1675,497.1675,495.9428,496.0424,4660.0
2024-03-01 10:35:00,498.41,498.74,498.16,498.37,2200.0,496.2515,496.5801,496.0026,496.2117,2200.0
2024-03-01 10:40:00,498.06,498.88,497.78,498.5,3935.0,495.903,496.7195,495.6242,496.3411,3935.0
2024-03-01 10:45:00,498.48,499.16,498.46,498.69,3490.0,496.3212,496.9982,496.3013,496.5303,3490.0
2024-03-01 10:50:00,498.71,498.76,498.34,498.6,3392.0,496.5502,496.6,496.1818,496.4407,3392.0
2024-03-01 10:55:00,498.48,498.95,497.3,497.73,4335.0,496.3212,496.7891,495.1463,495.5744,4335.0
2024-03-01 11:00:00,497.86,499.31,497.6,499.25,4424.0,495.7039,497.1476,495.445,497.0878,4424.0
2024-03-01 11:05:00,499.15,499.65,498.81,499.59,4605.0,496.9883,497.4861,496.6498,497.4264,4605.0
2024-03-01 11:10:00,499.56,499.56,498.7,499.42,5370.0,497.3965,497.3965,496.5402,497.2571,5370.0
2024-03-01 11:15:00,499.78,500.0,499.39,500.0,6920.0,497.6156,497.8346,497.2272,497.8346,6920.0
2024-03-01 11:20:00,500.42,500.66,499.7,499.88,6995.0,498.2528,498.4917,497.5359,497.7151,6995.0
2024-03-01 11:25:00,499.99,500.02,499.1,499.32,4538.0,497.8246,497.8545,496.9385,497.1575,4538.0
2024-03-01 11:30:00,499.28,499.32,498.52,498.57,3475.0,497.1177,497.1575,496.361,496.4108,3475.0
2024-03-01 11:35:00,498.51,499.17,498.42,498.99,3800.0,496.3511,497.0082,496.2614,496.829,3800.0
2024-03-01 11:40:00,499.45,499.69,498.98,499.29,4275.0,497.287,497.5259,496.819,497.1277,4275.0
2024-03-01 11:45:00,499.39,500.0,499.25,499.65,7666.0,497.2272,497.8346,497.0878,497.4861,7666.0
2024-03-01 11:50:00,499.78,499.94,499.41,499.71,3778.0,497.6156,497.7749,497.2472,497.5459,3778.0
2024-03-01 11:55:00,499.6,499.87,499.46,499.46,3135.0,497.4363,497.7052,497.2969,497.2969,3135.0
2024-03-01 12:00:00,499.5,499.75,499.27,499.54,4129.0,497.3368,497.5857,497.1078,497.3766,4129.0
2024-03-01 12:05:00,499.76,500.0,499.36,499.44,4725.0,497.5956,497.8346,497.1974,497.277,4725.0
2024-03-01 12:10:00,499.56,500.05,499.49,500.03,4299.0,497.3965,497.8844,497.3268,497.8645,4299.0
2024-03-01 12:15:00,499.99,499.99,499.43,499.61,2902.0,497.8246,497.8246,497.2671,497.4463,2902.0
2024-03-01 12:20:00,499.5,500.0,499.5,499.94,2200.0,497.3368,497.8346,497.3368,497.7749,2200.0
2024-03-01 12:25:00,499.89,499.98,499.25,499.25,3405.0,497.7251,497.8147,497.0878,497.0878,3405.0
2024-03-01 12:30:00,499.31,499.6,499.03,499.59,2200.0,497.1476,497.4363,496.8688,497.4264,2200.0
2024-03-01 12:35:00,499.5,499.77,499.39,499.56,2000.0,497.3368,497.6056,497.2272,497.3965,2000.0
2024-03-01 12:40:00,499.67,500.04,499.54,500.02,3656.0,497.506,497.8744,497.3766,497.8545,3656.0
2024-03-01 12:45:00,500.01,500.6,499.79,500.54,3758.0,497.8446,498.432,497.6255,498.3723,3758.0
2024-03-01 12:50:00,500.46,500.74,500.46,500.7,2564.0,498.2926,498.5714,498.2926,498.5316,2564.0
2024-03-01 12:55:00,500.77,501.22,500.37,501.09,2780.0,498.6013,499.0493,498.203,498.9199,2780.0
2024-03-01 13:00:00,501.0,501.2,500.88,501.18,4000.0,498.8303,499.0294,498.7108,499.0095,4000.0
2024-03-01 13:05:00,501.16,502.12,501.03,501.83,3700.0,498.9896,499.9454,498.8601,499.6567,3700.0
2024-03-01 13:10:00,501.98,502.6,501.84,502.48,10816.0,499.806,500.4233,499.6666,500.3039,10816.0
2024-03-01 13:15:00,502.35,502.6,501.92,501.94,3944.0,500.1744,500.4233,499.7463,499.7662,3944.0
2024-03-01 13:20:00,502.0,502.12,501.29,501.68,2609.0,499.8259,499.9454,499.119,499.5073,2609.0
2024-03-01 13:25:00,501.56,502.04,501.45,502.03,3452.0,499.3878,499.8658,499.2783,499.8558,3452.0
2024-03-01 13:30:00,501.99,502.5,501.86,502.4,3433.0,499.816,500.3238,499.6865,500.2242,3433.0
2024-03-01 13:35:00,502.23,502.35,502.2,502.33,3000.0,500.0549,500.1744,500.0251,500.1545,3000.0
2024-03-01 13:40:00,502.34,503.16,502.29,503.08,4040.0,500.1645,500.9809,500.1147,500.9013,4040.0
2024-03-01 13:45:00,503.1,503.73,502.94,503.12,5232.0,500.9212,501.5484,500.7619,500.9411,5232.0
2024-03-01 13:50:00,503.25,503.75,502.84,503.6,4222.0,501.0705,501.5684,500.6623,501.419,4222.0
2024-03-01 13:55:00,503.43,503.83,503.43,503.52,3791.0,501.2497,501.648,501.2497,501.3394,3791.0
2024-03-01 14:00:00,503.33,503.77,503.21,503.59,4391.0,501.1502,501.5883,501.0307,501.4091,4391.0
2024-03-01 14:05:00,503.69,503.88,503.46,503.85,3200.0,501.5086,501.6978,501.2796,501.6679,3200.0
2024-03-01 14:10:00,503.8,503.94,503.62,503.87,3675.0,501.6181,501.7575,501.4389,501.6878,3675.0
2024-03-01 14:15:00,503.86,504.2,503.6,503.93,4049.0,501.6779,502.0164,501.419,501.7476,4049.0
2024-03-01 14:20:00,503.81,503.81,501.91,502.23,6365.0,501.6281,501.6281,499.7363,500.0549,6365.0
2024-03-01 14:25:00,502.3,502.43,501.93,502.12,3134.0,500.1246,500.2541,499.7562,499.9454,3134.0
2024-03-01 14:30:00,502.38,502.47,501.18,501.71,2400.0,500.2043,500.2939,499.0095,499.5372,2400.0
2024-03-01 14:35:00,501.65,502.02,501.44,501.92,3722.0,499.4775,499.8459,499.2684,499.7463,3722.0
2024-03-01 14:40:00,501.78,502.06,501.46,501.89,3919.0,499.6069,499.8857,499.2883,499.7164,3919.0
2024-03-01 14:45:00,502.13,502.95,502.13,502.88,3300.0,499.9554,500.7718,499.9554,500.7021,3300.0
2024-03-01 14:50:00,502.75,503.27,502.73,503.1,5300.0,500.5727,501.0904,500.5528,500.9212,5300.0
2024-03-01 14:55:00,503.48,503.76,503.44,503.63,2845.0,501.2995,501.5783,501.2597,501.4489,2845.0
2024-03-01 15:00:00,503.56,503.56,503.06,503.2,3345.0,501.3792,501.3792,500.8813,501.0207,3345.0
2024-03-01 15:05:00,503.25,503.3,501.98,502.09,6800.0,501.0705,501.1203,499.806,499.9155,6800.0
2024-03-01 15:10:00,502.1,502.45,501.6,501.73,4325.0,499.9255,500.274,499.4277,499.5571,4325.0
2024-03-01 15:15:00,501.68,501.68,501.17,501.57,3000.0,499.5073,499.5073,498.9995,499.3978,3000.0
2024-03-01 15:20:00,501.63,502.22,501.62,502.0,5664.0,499.4575,500.045,499.4476,499.8259,5664.0
2024-03-01 15:25:00,501.99,502.88,501.99,502.6,5714.0,499.816,500.7021,499.816,500.4233,5714.0
2024-03-01 15:30:00,502.62,502.65,502.0,502.41,5823.0,500.4433,500.4731,499.8259,500.2342,5823.0
2024-03-01 15:35:00,502.48,503.0,502.32,502.68,6619.0,500.3039,500.8216,500.1446,500.503,6619.0
2024-03-01 15:40:00,502.84,503.24,502.76,502.82,6005.0,500.6623,501.0606,500.5826,500.6424,6005.0
2024-03-01 15:45:00,502.72,502.72,502.1,502.43,7047.0,500.5428,500.5428,499.9255,500.2541,7047.0
2024-03-01 15:50:00,502.24,502.52,501.99,502.25,14098.0,500.0649,500.3437,499.816,500.0749,14098.0
2024-03-01 15:55:00,502.3,502.63,501.67,502.53,32429.0,500.1246,500.4532,499.4974,500.3536,32429.0
2024-03-04 09:30:00,503.28,503.75,496.56,500.1,16542.0,501.1004,501.5684,494.4095,497.9342,16542.0
2024-03-04 09:35:00,500.13,502.1,499.79,501.74,8164.0,497.964,499.9255,497.6255,499.5671,8164.0
2024-03-04 09:40:00,502.0,502.45,500.26,500.26,3261.0,499.8259,500.274,498.0935,498.0935,3261.0
2024-03-04 09:45:00,501.08,501.08,496.93,497.19,6500.0,498.9099,498.9099,494.7779,495.0368,6500.0
2024-03-04 09:50:00,496.88,500.52,496.78,499.71,6380.0,494.7281,498.3523,494.6285,497.5459,6380.0
2024-03-04 09:55:00,499.97,500.37,498.5,499.99,3700.0,497.8047,498.203,496.3411,497.8246,3700.0
2024-03-04 10:00:00,500.23,500.23,498.17,499.03,3147.0,498.0636,498.0636,496.0125,496.8688,3147.0
2024-03-04 10:05:00,498.89,498.91,497.4,498.52,5026.0,496.7294,496.7493,495.2459,496.361,5026.0
2024-03-04 10:10:00,498.47,499.86,498.24,499.62,2621.0,496.3112,497.6952,496.0822,497.4562,2621.0
2024-03-04 10:15:00,499.67,499.83,499.04,499.31,8233.0,497.506,497.6653,496.8788,497.1476,8233.0
2024-03-04 10:20:00,499.34,500.1,499.34,500.1,5710.0,497.1775,497.9342,497.1775,497.9342,5710.0
2024-03-04 10:25:00,500.33,500.99,499.3,499.59,3085.0,498.1632,498.8203,497.1376,497.4264,3085.0
2024-03-04 10:30:00,499.25,500.52,499.25,500.03,2700.0,497.0878,498.3523,497.0878,497.8645,2700.0
2024-03-04 10:35:00,500.1,500.76,500.0,500.35,2000.0,497.9342,498.5913,497.8346,498.1831,2000.0
2024-03-04 10:40:00,500.39,501.24,500.36,500.74,6790.0,498.2229,499.0692,498.193,498.5714,6790.0
2024-03-04 10:45:00,500.51,500.69,500.18,500.33,3534.0,498.3424,498.5216,498.0138,498.1632,3534.0
2024-03-04 10:50:00,500.33,500.91,500.33,500.46,1891.0,498.1632,498.7407,498.1632,498.2926,1891.0
2024-03-04 10:55:00,500.99,501.0,500.68,500.79,1660.0,498.8203,498.8303,498.5117,498.6212,1660.0
2024-03-04 11:00:00,500.83,500.83,499.23,499.48,2260.0,498.661,498.661,497.0679,497.3169,2260.0
2024-03-04 11:05:00,499.5,499.91,499.3,499.9,1469.0,497.3368,497.745,497.1376,497.735,1469.0
2024-03-04 11:10:00,499.91,500.48,499.91,500.48,2670.0,497.745,498.3125,497.745,498.3125,2670.0
2024-03-04 11:15:00,500.76,502.32,500.69,501.91,8583.0,498.5913,500.1446,498.5216,499.7363,8583.0
2024-03-04 11:20:00,501.88,502.96,501.83,502.56,10078.0,499.7065,500.7818,499.6567,500.3835,10078.0
2024-03-04 11:25:00,502.8,502.86,502.2,502.28,2234.0,500.6225,500.6822,500.0251,500.1047,2234.0
2024-03-04 11:30:00,502.35,502.36,501.98,502.03,2500.0,500.1744,500.1844,499.806,499.8558,2500.0
2024-03-04 11:35:00,502.07,503.51,502.07,503.49,6221.0,499.8956,501.3294,499.8956,501.3095,6221.0
2024-03-04 11:40:00,503.15,503.38,502.77,503.38,2600.0,500.971,501.2,500.5926,501.2,2600.0
2024-03-04 11:45:00,503.38,504.35,503.38,503.87,4578.0,501.2,502.1658,501.2,501.6878,4578.0
2024-03-04 11:50:00,503.8,504.35,503.61,504.26,3554.0,501.6181,502.1658,501.429,502.0762,3554.0
2024-03-04 11:55:00,503.97,504.17,503.72,503.86,2200.0,501.7874,501.9865,501.5385,501.6779,2200.0
2024-03-04 12:00:00,503.48,503.57,502.95,503.23,2756.0,501.2995,501.3891,500.7718,501.0506,2756.0
2024-03-04 12:05:00,502.0,502.07,501.76,502.01,1752.0,499.8259,499.8956,499.587,499.8359,1752.0
2024-03-04 12:10:00,502.33,502.54,502.07,502.52,2100.0,500.1545,500.3636,499.8956,500.3437,2100.0
2024-03-04 12:15:00,502.81,503.1,502.44,502.46,1850.0,500.6324,500.9212,500.264,500.2839,1850.0
2024-03-04 12:20:00,502.46,502.83,502.46,502.72,1400.0,500.2839,500.6523,500.2839,500.5428,1400.0
2024-03-04 12:25:00,502.46,503.19,502.45,503.19,2600.0,500.2839,501.0108,500.274,501.0108,2600.0
2024-03-04 12:30:00,503.23,503.38,502.71,502.71,1033.0,501.0506,501.2,500.5329,500.5329,1033.0
2024-03-04 12:35:00,502.39,502.66,502.33,502.6,800.0,500.2143,500.4831,500.1545,500.4233,800.0
2024-03-04 12:40:00,502.75,502.75,502.5,502.5,1100.0,500.5727,500.5727,500.3238,500.3238,1100.0
2024-03-04 12:45:00,502.5,502.58,501.7,501.7,1407.0,500.3238,500.4034,499.5272,499.5272,1407.0
2024-03-04 12:50:00,501.82,501.96,501.5,501.9,3400.0,499.6467,499.7861,499.3281,499.7264,3400.0
2024-03-04 12:55:00,502.05,502.78,502.05,502.71,1400.0,499.8757,500.6026,499.8757,500.5329,1400.0
2024-03-04 13:00:00,502.69,502.79,502.54,502.75,2196.0,500.513,500.6125,500.3636,500.5727,2196.0
2024-03-04 13:05:00,502.66,502.8,501.98,502.48,1800.0,500.4831,500.6225,499.806,500.3039,1800.0
2024-03-04 13:10:00,502.7,502.75,502.57,502.6,1100.0,500.5229,500.5727,500.3935,500.4233,1100.0
2024-03-04 13:15:00,502.25,502.25,501.69,501.69,900.0,500.0749,500.0749,499.5173,499.5173,900.0
2024-03-04 13:20:00,501.72,501.72,501.36,501.5,1000.0,499.5472,499.5472,499.1887,499.3281,1000.0
2024-03-04 13:25:00,501.5,501.83,501.5,501.6,1572.0,499.3281,499.6567,499.3281,499.4277,1572.0
2024-03-04 13:30:00,501.61,501.91,501.51,501.75,900.0,499.4376,499.7363,499.3381,499.577,900.0
2024-03-04 13:35:00,501.65,501.65,501.01,501.02,1500.0,499.4775,499.4775,498.8402,498.8502,1500.0
2024-03-04 13:40:00,501.1,501.18,500.85,501.18,1600.0,498.9298,499.0095,498.6809,499.0095,1600.0
2024-03-04 13:45:00,501.21,501.21,500.51,500.52,1800.0,499.0394,499.0394,498.3424,498.3523,1800.0
2024-03-04 13:50:00,500.24,500.53,499.97,500.53,1916.0,498.0736,498.3623,497.8047,498.3623,1916.0
2024-03-04 13:55:00,500.49,500.57,500.29,500.29,1796.0,498.3225,498.4021,498.1233,498.1233,1796.0
2024-03-04 14:00:00,500.39,500.68,500.39,500.68,700.0,498.2229,498.5117,498.2229,498.5117,700.0
2024-03-04 14:05:00,500.88,500.88,500.16,500.34,1800.0,498.7108,498.7108,497.9939,498.1731,1800.0
2024-03-04 14:10:00,500.06,500.44,500.03,500.44,603.0,497.8943,498.2727,497.8645,498.2727,603.0
2024-03-04 14:15:00,500.35,500.76,500.35,500.76,1100.0,498.1831,498.5913,498.1831,498.5913,1100.0
2024-03-04 14:20:00,501.0,501.01,500.69,500.69,1200.0,498.8303,498.8402,498.5216,498.5216,1200.0
2024-03-04 14:25:00,500.67,500.67,500.39,500.45,1748.0,498.5017,498.5017,498.2229,498.2827,1748.0
2024-03-04 14:30:00,500.85,500.85,500.52,500.52,1011.0,498.6809,498.6809,498.3523,498.3523,1011.0
2024-03-04 14:35:00,500.64,501.47,500.64,501.47,1859.0,498.4718,499.2982,498.4718,499.2982,1859.0
2024-03-04 14:40:00,501.5,501.5,500.97,501.35,8040.0,499.3281,499.3281,498.8004,499.1788,8040.0
2024-03-04 14:45:00,501.5,501.7,501.26,501.66,2024.0,499.3281,499.5272,499.0891,499.4874,2024.0
2024-03-04 14:50:00,501.67,501.79,501.16,501.48,2116.0,499.4974,499.6168,498.9896,499.3082,2116.0
2024-03-04 14:55:00,501.49,501.88,501.42,501.46,2210.0,499.3181,499.7065,499.2485,499.2883,2210.0
2024-03-04 15:00:00,501.39,501.39,500.51,500.51,1200.0,499.2186,499.2186,498.3424,498.3424,1200.0
2024-03-04 15:05:00,500.64,500.99,500.18,500.99,2132.0,498.4718,498.8203,498.0138,498.8203,2132.0
2024-03-04 15:10:00,501.06,501.53,501.06,501.53,2846.0,498.89,499.358,498.89,499.358,2846.0
2024-03-04 15:15:00,501.58,501.81,501.06,501.1,4954.0,499.4078,499.6368,498.89,498.9298,4954.0
2024-03-04 15:20:00,500.95,500.95,500.33,500.6,2930.0,498.7805,498.7805,498.1632,498.432,2930.0
2024-03-04 15:25:00,500.62,500.85,500.12,500.18,2800.0,498.4519,498.6809,497.9541,498.0138,2800.0
2024-03-04 15:30:00,500.15,500.24,498.82,498.82,4811.0,497.984,498.0736,496.6597,496.6597,4811.0
2024-03-04 15:35:00,498.57,499.72,498.5,499.71,5556.0,496.4108,497.5558,496.3411,497.5459,5556.0
2024-03-04 15:40:00,499.72,500.06,499.56,499.56,5316.0,497.5558,497.8943,497.3965,497.3965,5316.0
2024-03-04 15:45:00,499.27,499.38,497.91,497.91,3071.0,497.1078,497.2173,495.7537,495.7537,3071.0
2024-03-04 15:50:00,498.05,498.11,497.51,497.78,9495.0,495.893,495.9528,495.3554,495.6242,9495.0
2024-03-04 15:55:00,497.87,498.25,497.78,498.23,8631.0,495.7138,496.0922,495.6242,496.0723,8631.0
2024-03-05 09:30:00,494.69,495.49,493.1,493.35,9069.0,492.5476,493.3441,490.9645,491.2134,9069.0
2024-03-05 09:35:00,492.8,493.83,492.46,493.2,11533.0,490.6658,491.6913,490.3273,491.0641,11533.0
2024-03-05 09:40:00,493.01,495.49,493.01,495.19,6700.0,490.8749,493.3441,490.8749,493.0454,6700.0
2024-03-05 09:45:00,495.05,495.17,492.74,493.43,6663.0,492.906,493.0255,490.606,491.2931,6663.0
2024-03-05 09:50:00,493.68,494.65,493.67,493.88,5895.0,491.542,492.5078,491.532,491.7411,5895.0
2024-03-05 09:55:00,493.92,494.03,493.64,493.95,6901.0,491.7809,491.8905,491.5021,491.8108,6901.0
2024-03-05 10:00:00,493.99,494.94,493.85,493.98,5622.0,491.8506,492.7965,491.7112,491.8407,5622.0
2024-03-05 10:05:00,493.88,494.2,492.69,492.98,5067.0,491.7411,492.0597,490.5563,490.845,5067.0
2024-03-05 10:10:00,492.9,493.22,492.58,492.87,2938.0,490.7653,491.084,490.4467,490.7355,2938.0
2024-03-05 10:15:00,492.61,492.78,490.36,490.47,5010.0,490.4766,490.6459,488.2363,488.3459,5010.0
2024-03-05 10:20:00,490.53,491.06,489.79,490.14,7587.0,488.4056,488.9333,487.6688,488.0173,7587.0
2024-03-05 10:25:00,489.81,490.47,489.56,490.44,4011.0,487.6887,488.3459,487.4398,488.316,4011.0
2024-03-05 10:30:00,490.27,490.69,489.05,489.99,7729.0,488.1467,488.5649,486.932,487.868,7729.0
2024-03-05 10:35:00,489.93,490.19,489.04,489.64,8491.0,487.8082,488.0671,486.9221,487.5195,8491.0
2024-03-05 10:40:00,489.45,489.61,488.13,488.13,6899.0,487.3303,487.4896,486.016,486.016,6899.0
2024-03-05 10:45:00,488.32,489.5,488.14,488.14,10145.0,486.2052,487.3801,486.026,486.026,10145.0
2024-03-05 10:50:00,488.18,489.07,488.18,488.96,4911.0,486.0658,486.9519,486.0658,486.8424,4911.0
2024-03-05 10:55:00,489.06,490.0,489.06,489.6,4932.0,486.942,487.8779,486.942,487.4796,4932.0
2024-03-05 11:00:00,489.65,490.28,489.41,490.28,4827.0,487.5294,488.1567,487.2905,488.1567,4827.0
2024-03-05 11:05:00,490.43,491.38,489.58,490.23,14510.0,488.306,489.2519,487.4597,488.1069,14510.0
2024-03-05 11:10:00,490.36,490.36,488.15,489.32,6578.0,488.2363,488.2363,486.0359,487.2009,6578.0
2024-03-05 11:15:00,489.3,490.7,489.3,490.51,7465.0,487.1809,488.5749,487.1809,488.3857,7465.0
2024-03-05 11:20:00,490.34,491.36,490.08,491.24,5255.0,488.2164,489.232,487.9576,489.1125,5255.0
2024-03-05 11:25:00,491.12,491.37,490.41,491.15,5750.0,488.9931,489.242,488.2861,489.0229,5750.0
2024-03-05 11:30:00,490.89,491.17,490.16,490.28,6746.0,488.7641,489.0428,488.0372,488.1567,6746.0
2024-03-05 11:35:00,490.56,490.56,489.94,490.08,2692.0,488.4355,488.4355,487.8182,487.9576,2692.0
2024-03-05 11:40:00,490.06,491.03,490.06,490.63,6127.0,487.9376,488.9034,487.9376,488.5052,6127.0
2024-03-05 11:45:00,491.0,491.5,490.75,491.15,3765.0,488.8736,489.3714,488.6247,489.0229,3765.0
2024-03-05 11:50:00,491.12,491.65,491.05,491.14,2400.0,488.9931,489.5208,488.9234,489.013,2400.0
2024-03-05 11:55:00,491.07,491.56,491.07,491.32,2510.0,488.9433,489.4312,488.9433,489.1922,2510.0
2024-03-05 12:00:00,491.41,491.47,491.06,491.45,1000.0,489.2818,489.3415,488.9333,489.3216,1000.0
2024-03-05 12:05:00,491.18,493.46,491.08,493.3,8286.0,489.0528,491.3229,488.9532,491.1636,8286.0
2024-03-05 12:10:00,493.13,494.33,493.01,493.84,11250.0,490.9944,492.1892,490.8749,491.7013,11250.0
2024-03-05 12:15:00,493.88,493.88,492.92,493.22,3300.0,491.7411,491.7411,490.7853,491.084,3300.0
2024-03-05 12:20:00,493.12,493.12,491.71,492.26,3759.0,490.9844,490.9844,489.5805,490.1281,3759.0
2024-03-05 12:25:00,492.34,493.47,492.34,492.99,2400.0,490.2078,491.3329,490.2078,490.855,2400.0
2024-03-05 12:30:00,493.06,493.18,491.94,492.12,2900.0,490.9247,491.0441,489.8095,489.9887,2900.0
2024-03-05 12:35:00,492.2,492.28,492.07,492.1,1600.0,490.0684,490.148,489.9389,489.9688,1600.0
2024-03-05 12:40:00,491.95,492.12,491.63,491.87,2600.0,489.8195,489.9887,489.5008,489.7398,2600.0
2024-03-05 12:45:00,491.89,492.75,491.82,492.22,3595.0,489.7597,490.616,489.69,490.0883,3595.0
2024-03-05 12:50:00,492.08,492.7,491.78,492.7,1777.0,489.9489,490.5662,489.6502,490.5662,1777.0
2024-03-05 12:55:00,492.8,493.24,492.8,492.91,1394.0,490.6658,491.1039,490.6658,490.7753,1394.0
2024-03-05 13:00:00,492.82,492.88,492.54,492.88,1700.0,490.6857,490.7454,490.4069,490.7454,1700.0
2024-03-05 13:05:00,492.48,492.48,491.85,492.3,2200.0,490.3472,490.3472,489.7199,490.1679,2200.0
2024-03-05 13:10:00,492.36,492.7,491.98,492.38,2300.0,490.2277,490.5662,489.8493,490.2476,2300.0
2024-03-05 13:15:00,492.07,492.34,491.72,491.85,1400.0,489.9389,490.2078,489.5905,489.7199,1400.0
2024-03-05 13:20:00,491.83,491.95,491.06,491.44,3382.0,489.7,489.8195,488.9333,489.3117,3382.0
2024-03-05 13:25:00,491.55,491.55,491.04,491.04,3849.0,489.4212,489.4212,488.9134,488.9134,3849.0
2024-03-05 13:30:00,491.12,491.66,491.02,491.46,1800.0,488.9931,489.5307,488.8935,489.3316,1800.0
2024-03-05 13:35:00,491.55,491.55,490.51,490.65,4097.0,489.4212,489.4212,488.3857,488.5251,4097.0
2024-03-05 13:40:00,490.35,490.5,489.84,489.84,1639.0,488.2264,488.3757,487.7186,487.7186,1639.0
2024-03-05 13:45:00,489.72,489.89,489.47,489.63,2753.0,487.5991,487.7684,487.3502,487.5095,2753.0
2024-03-05 13:50:00,489.7,489.89,489.38,489.5,2200.0,487.5792,487.7684,487.2606,487.3801,2200.0
2024-03-05 13:55:00,489.34,489.43,488.86,489.07,2408.0,487.2208,487.3104,486.7428,486.9519,2408.0
2024-03-05 14:00:00,489.01,489.5,488.8,489.17,4814.0,486.8922,487.3801,486.6831,487.0515,4814.0
2024-03-05 14:05:00,489.2,489.63,489.08,489.63,2028.0,487.0814,487.5095,486.9619,487.5095,2028.0
2024-03-05 14:10:00,489.49,490.31,489.49,490.19,1495.0,487.3701,488.1866,487.3701,488.0671,1495.0
2024-03-05 14:15:00,490.03,490.63,490.03,490.12,2400.0,487.9078,488.5052,487.9078,487.9974,2400.0
2024-03-05 14:20:00,489.69,490.28,489.63,490.28,900.0,487.5693,488.1567,487.5095,488.1567,900.0
2024-03-05 14:25:00,490.34,490.53,490.14,490.22,2395.0,488.2164,488.4056,488.0173,488.097,2395.0
2024-03-05 14:30:00,490.33,490.34,489.77,489.89,1780.0,488.2065,488.2164,487.6489,487.7684,1780.0
2024-03-05 14:35:00,489.98,490.23,489.16,489.32,1100.0,487.858,488.1069,487.0415,487.2009,1100.0
2024-03-05 14:40:00,489.32,489.37,489.0,489.0,2800.0,487.2009,487.2506,486.8822,486.8822,2800.0
2024-03-05 14:45:00,488.75,489.34,488.49,489.28,2828.0,486.6333,487.2208,486.3744,487.161,2828.0
2024-03-05 14:50:00,489.55,490.09,489.25,489.25,5700.0,487.4299,487.9675,487.1312,487.1312,5700.0
2024-03-05 14:55:00,489.28,489.92,489.28,489.8,2399.0,487.161,487.7983,487.161,487.6788,2399.0
2024-03-05 15:00:00,490.13,490.3,489.89,490.09,1600.0,488.0073,488.1766,487.7684,487.9675,1600.0
2024-03-05 15:05:00,490.22,490.49,489.7,490.06,5311.0,488.097,488.3658,487.5792,487.9376,5311.0
2024-03-05 15:10:00,490.06,490.32,489.03,489.03,7075.0,487.9376,488.1965,486.9121,486.9121,7075.0
2024-03-05 15:15:00,489.08,489.44,489.07,489.11,5300.0,486.9619,487.3203,486.9519,486.9918,5300.0
2024-03-05 15:20:00,489.2,489.51,488.85,489.31,4127.0,487.0814,487.39,486.7329,487.1909,4127.0
2024-03-05 15:25:00,489.08,489.14,488.33,488.37,5340.0,486.9619,487.0216,486.2151,486.255,5340.0
2024-03-05 15:30:00,488.46,488.68,488.1,488.63,5180.0,486.3446,486.5636,485.9861,486.5138,5180.0
2024-03-05 15:35:00,488.56,488.69,488.24,488.24,4388.0,486.4441,486.5736,486.1255,486.1255,4388.0
2024-03-05 15:40:00,488.23,488.92,488.0,488.83,6993.0,486.1156,486.8026,485.8866,486.713,6993.0
2024-03-05 15:45:00,488.73,489.33,488.64,489.33,7424.0,486.6134,487.2108,486.5238,487.2108,7424.0
2024-03-05 15:50:00,489.33,490.14,489.07,489.91,15451.0,487.2108,488.0173,486.9519,487.7883,15451.0
2024-03-05 15:55:00,489.85,490.9,489.47,490.48,13660.0,487.7286,488.774,487.3502,488.3558,13660.0
2024-03-06 09:30:00,497.63,501.74,497.63,499.0,29175.0,495.4749,499.5671,495.4749,496.8389,29175.0
2024-03-06 09:35:00,499.03,500.59,498.4,500.49,7006.0,496.8688,498.422,496.2415,498.3225,7006.0
2024-03-06 09:40:00,500.68,502.9,500.48,502.24,10472.0,498.5117,500.722,498.3125,500.0649,10472.0
2024-03-06 09:45:00,502.35,502.39,500.87,501.0,10319.0,500.1744,500.2143,498.7008,498.8303,10319.0
2024-03-06 09:50:00,501.19,501.9,500.27,500.56,4669.0,499.0194,499.7264,498.1034,498.3922,4669.0
2024-03-06 09:55:00,500.44,500.48,498.73,499.53,7337.0,498.2727,498.3125,496.5701,497.3666,7337.0
2024-03-06 10:00:00,498.71,498.87,496.65,496.65,5900.0,496.5502,496.7095,494.4991,494.4991,5900.0
2024-03-06 10:05:00,496.68,497.7,496.46,496.83,6826.0,494.529,495.5446,494.3099,494.6783,6826.0
2024-03-06 10:10:00,497.3,497.34,495.56,496.28,2600.0,495.1463,495.1861,493.4138,494.1307,2600.0
2024-03-06 10:15:00,496.83,497.53,496.51,497.13,4700.0,494.6783,495.3753,494.3597,494.977,4700.0
2024-03-06 10:20:00,496.86,497.07,496.41,496.41,2025.0,494.7082,494.9173,494.2601,494.2601,2025.0
2024-03-06 10:25:00,495.93,496.01,494.75,495.38,4245.0,493.7822,493.8619,492.6073,493.2346,4245.0
2024-03-06 10:30:00,495.29,495.94,494.49,495.94,8235.0,493.145,493.7922,492.3485,493.7922,8235.0
2024-03-06 10:35:00,495.99,495.99,495.41,495.44,3902.0,493.842,493.842,493.2645,493.2943,3902.0
2024-03-06 10:40:00,495.58,495.8,495.24,495.38,1900.0,493.4337,493.6528,493.0952,493.2346,1900.0
2024-03-06 10:45:00,496.38,497.43,496.24,497.43,4000.0,494.2303,495.2757,494.0909,495.2757,4000.0
2024-03-06 10:50:00,497.7,498.4,497.69,498.2,3482.0,495.5446,496.2415,495.5346,496.0424,3482.0
2024-03-06 10:55:00,498.24,498.9,498.21,498.61,3290.0,496.0822,496.7394,496.0524,496.4506,3290.0
2024-03-06 11:00:00,498.77,499.46,498.35,498.47,3300.0,496.6099,497.2969,496.1917,496.3112,3300.0
2024-03-06 11:05:00,498.14,499.0,498.09,499.0,2800.0,495.9827,496.8389,495.9329,496.8389,2800.0
2024-03-06 11:10:00,499.11,499.29,498.39,498.59,2333.0,496.9485,497.1277,496.2316,496.4307,2333.0
2024-03-06 11:15:00,498.65,498.89,497.96,497.96,3702.0,496.4904,496.7294,495.8034,495.8034,3702.0
2024-03-06 11:20:00,497.99,497.99,497.48,497.68,3300.0,495.8333,495.8333,495.3255,495.5246,3300.0
2024-03-06 11:25:00,497.65,498.0,497.0,497.06,3257.0,495.4948,495.8433,494.8476,494.9073,3257.0
2024-03-06 11:30:00,497.1,497.1,496.67,496.67,1554.0,494.9472,494.9472,494.519,494.519,1554.0
2024-03-06 11:35:00,497.27,497.59,497.17,497.27,1654.0,495.1164,495.435,495.0169,495.1164,1654.0
2024-03-06 11:40:00,497.17,497.31,497.07,497.15,1300.0,495.0169,495.1563,494.9173,494.9969,1300.0
2024-03-06 11:45:00,497.03,497.24,497.01,497.24,900.0,494.8775,495.0866,494.8575,495.0866,900.0
2024-03-06 11:50:00,497.4,497.98,497.4,497.65,2251.0,495.2459,495.8233,495.2459,495.4948,2251.0
2024-03-06 11:55:00,497.79,497.84,497.42,497.46,1300.0,495.6342,495.684,495.2658,495.3056,1300.0
2024-03-06 12:00:00,497.51,498.01,497.51,498.01,3893.0,495.3554,495.8532,495.3554,495.8532,3893.0
2024-03-06 12:05:00,498.14,498.84,498.14,498.8,2400.0,495.9827,496.6796,495.9827,496.6398,2400.0
2024-03-06 12:10:00,498.8,499.66,498.73,498.73,1719.0,496.6398,497.4961,496.5701,496.5701,1719.0
2024-03-06 12:15:00,498.92,499.08,498.43,498.43,2200.0,496.7593,496.9186,496.2714,496.2714,2200.0
2024-03-06 12:20:00,498.28,498.39,498.16,498.19,1700.0,496.122,496.2316,496.0026,496.0324,1700.0
2024-03-06 12:25:00,498.45,498.49,497.8,498.0,3100.0,496.2913,496.3311,495.6441,495.8433,3100.0
2024-03-06 12:30:00,497.84,498.44,497.81,497.87,1700.0,495.684,496.2814,495.6541,495.7138,1700.0
2024-03-06 12:35:00,497.94,498.08,497.8,497.94,3464.0,495.7835,495.9229,495.6441,495.7835,3464.0
2024-03-06 12:40:00,497.91,497.97,497.61,497.89,2436.0,495.7537,495.8134,495.455,495.7337,2436.0
2024-03-06 12:45:00,497.5,497.5,497.39,497.39,800.0,495.3454,495.3454,495.2359,495.2359,800.0
2024-03-06 12:50:00,497.4,497.74,497.4,497.42,1200.0,495.2459,495.5844,495.2459,495.2658,1200.0
2024-03-06 12:55:00,497.65,497.95,497.56,497.59,1100.0,495.4948,495.7935,495.4052,495.435,1100.0
2024-03-06 13:00:00,497.78,497.89,497.72,497.89,1619.0,495.6242,495.7337,495.5645,495.7337,1619.0
2024-03-06 13:05:00,497.95,498.14,497.83,497.93,1270.0,495.7935,495.9827,495.674,495.7736,1270.0
2024-03-06 13:10:00,498.0,498.18,497.59,497.6,2601.0,495.8433,496.0225,495.435,495.445,2601.0
2024-03-06 13:15:00,497.8,497.84,497.48,497.66,1200.0,495.6441,495.684,495.3255,495.5047,1200.0
2024-03-06 13:20:00,497.6,498.03,497.56,497.98,1300.0,495.445,495.8731,495.4052,495.8233,1300.0
2024-03-06 13:25:00,498.09,498.11,497.83,497.91,1700.0,495.9329,495.9528,495.674,495.7537,1700.0
2024-03-06 13:30:00,498.1,498.12,495.83,496.36,1559.0,495.9428,495.9627,493.6827,494.2104,1559.0
2024-03-06 13:35:00,495.58,496.11,494.73,496.11,2100.0,493.4337,493.9614,492.5874,493.9614,2100.0
2024-03-06 13:40:00,497.11,497.26,496.84,497.26,6100.0,494.9571,495.1065,494.6883,495.1065,6100.0
2024-03-06 13:45:00,497.24,497.24,495.66,495.66,1942.0,495.0866,495.0866,493.5134,493.5134,1942.0
2024-03-06 13:50:00,495.47,496.23,495.14,495.58,3433.0,493.3242,494.0809,492.9956,493.4337,3433.0
2024-03-06 13:55:00,496.12,496.82,496.05,496.68,1000.0,493.9714,494.6684,493.9017,494.529,1000.0
2024-03-06 14:00:00,496.52,496.52,495.66,496.14,4019.0,494.3697,494.3697,493.5134,493.9913,4019.0
2024-03-06 14:05:00,495.9,497.14,495.9,496.69,5264.0,493.7524,494.987,493.7524,494.5389,5264.0
2024-03-06 14:10:00,496.51,497.14,495.65,496.02,2410.0,494.3597,494.987,493.5034,493.8718,2410.0
2024-03-06 14:15:00,495.94,496.36,495.06,496.36,7002.0,493.7922,494.2104,492.916,494.2104,7002.0
2024-03-06 14:20:00,496.11,497.42,496.09,497.07,2615.0,493.9614,495.2658,493.9415,494.9173,2615.0
2024-03-06 14:25:00,497.05,497.8,496.77,497.8,2000.0,494.8974,495.6441,494.6186,495.6441,2000.0
2024-03-06 14:30:00,497.93,498.24,496.78,496.97,3468.0,495.7736,496.0822,494.6285,494.8177,3468.0
2024-03-06 14:35:00,497.12,497.26,496.71,497.17,2003.0,494.9671,495.1065,494.5588,495.0169,2003.0
2024-03-06 14:40:00,497.14,498.12,497.11,498.06,1400.0,494.987,495.9627,494.9571,495.903,1400.0
2024-03-06 14:45:00,497.94,497.94,496.84,496.87,1400.0,495.7835,495.7835,494.6883,494.7182,1400.0
2024-03-06 14:50:00,496.97,497.66,496.97,497.66,1004.0,494.8177,495.5047,494.8177,495.5047,1004.0
2024-03-06 14:55:00,497.45,497.54,496.43,497.54,2854.0,495.2956,495.3853,494.2801,495.3853,2854.0
2024-03-06 15:00:00,497.11,497.4,496.66,497.25,9319.0,494.9571,495.2459,494.5091,495.0965,9319.0
2024-03-06 15:05:00,497.28,497.81,497.16,497.55,2901.0,495.1264,495.6541,495.0069,495.3952,2901.0
2024-03-06 15:10:00,497.72,497.96,496.23,496.32,3590.0,495.5645,495.8034,494.0809,494.1705,3590.0
2024-03-06 15:15:00,496.49,497.15,496.03,496.04,4221.0,494.3398,494.9969,493.8818,493.8918,4221.0
2024-03-06 15:20:00,496.02,496.29,495.43,495.57,3876.0,493.8718,494.1407,493.2844,493.4238,3876.0
2024-03-06 15:25:00,495.68,495.79,495.42,495.61,3449.0,493.5333,493.6428,493.2744,493.4636,3449.0
2024-03-06 15:30:00,495.71,496.04,495.3,495.6,6467.0,493.5632,493.8918,493.155,493.4537,6467.0
2024-03-06 15:35:00,495.58,496.53,495.38,496.35,4825.0,493.4337,494.3796,493.2346,494.2004,4825.0
2024-03-06 15:40:00,496.41,496.93,496.35,496.57,5611.0,494.2601,494.7779,494.2004,494.4195,5611.0
2024-03-06 15:45:00,496.54,496.92,496.41,496.86,3879.0,494.3896,494.7679,494.2601,494.7082,3879.0
2024-03-06 15:50:00,496.81,497.06,495.98,497.02,10488.0,494.6584,494.9073,493.832,494.8675,10488.0
2024-03-06 15:55:00,496.62,497.16,496.05,496.05,15855.0,494.4692,495.0069,493.9017,493.9017,15855.0
2024-03-07 09:30:00,503.47,503.87,501.45,501.95,13370.0,501.2896,501.6878,499.2783,499.7762,13370.0
2024-03-07 09:35:00,502.04,505.72,502.03,505.21,36515.0,499.8658,503.5298,499.8558,503.022,36515.0
2024-03-07 09:40:00,504.95,504.95,503.43,504.02,7205.0,502.7632,502.7632,501.2497,501.8372,7205.0
2024-03-07 09:45:00,503.57,505.0,502.31,504.95,9616.0,501.3891,502.8129,500.1346,502.7632,9616.0
2024-03-07 09:50:00,505.23,508.29,504.95,508.04,11964.0,503.042,506.0887,502.7632,505.8398,11964.0
2024-03-07 09:55:00,508.11,508.77,506.55,506.73,7859.0,505.9095,506.5666,504.3562,504.5355,7859.0
2024-03-07 10:00:00,506.64,507.05,505.86,505.98,9587.0,504.4458,504.8541,503.6692,503.7887,9587.0
2024-03-07 10:05:00,505.95,506.52,505.84,506.11,6063.0,503.7588,504.3264,503.6493,503.9181,6063.0
2024-03-07 10:10:00,506.3,507.0,505.75,506.43,5501.0,504.1073,504.8043,503.5597,504.2368,5501.0
2024-03-07 10:15:00,506.51,507.46,506.5,507.06,13394.0,504.3164,505.2623,504.3065,504.864,13394.0
2024-03-07 10:20:00,507.45,507.98,506.86,507.56,17885.0,505.2523,505.78,504.6649,505.3619,17885.0
2024-03-07 10:25:00,507.6,508.6,507.33,507.73,6763.0,505.4017,506.3974,505.1329,505.5311,6763.0
2024-03-07 10:30:00,507.88,507.88,507.0,507.68,2531.0,505.6805,505.6805,504.8043,505.4813,2531.0
2024-03-07 10:35:00,507.47,509.0,506.96,508.92,3600.0,505.2722,506.7956,504.7645,506.716,3600.0
2024-03-07 10:40:00,508.94,509.26,508.56,508.64,6492.0,506.7359,507.0545,506.3575,506.4372,6492.0
2024-03-07 10:45:00,508.74,509.9,508.71,509.69,5553.0,506.5367,507.6917,506.5069,507.4826,5553.0
2024-03-07 10:50:00,509.75,509.76,508.2,508.48,2300.0,507.5424,507.5523,505.9991,506.2779,2300.0
2024-03-07 10:55:00,507.52,507.74,506.96,507.2,4188.0,505.322,505.5411,504.7645,505.0034,4188.0
2024-03-07 11:00:00,507.14,507.43,506.84,506.91,3271.0,504.9437,505.2324,504.645,504.7147,3271.0
2024-03-07 11:05:00,507.25,508.3,507.04,508.3,2100.0,505.0532,506.0987,504.8441,506.0987,2100.0
2024-03-07 11:10:00,508.57,508.59,508.37,508.48,2280.0,506.3675,506.3874,506.1684,506.2779,2280.0
2024-03-07 11:15:00,508.72,509.5,508.71,509.5,4027.0,506.5168,507.2935,506.5069,507.2935,4027.0
2024-03-07 11:20:00,509.57,510.3,509.22,510.3,11931.0,507.3632,508.09,507.0147,508.09,11931.0
2024-03-07 11:25:00,510.29,511.47,510.29,511.47,22488.0,508.08,509.2549,508.08,509.2549,22488.0
2024-03-07 11:30:00,511.36,511.36,510.04,510.04,9835.0,509.1454,509.1454,507.8311,507.8311,9835.0
2024-03-07 11:35:00,509.9,511.7,509.9,511.7,5942.0,507.6917,509.4839,507.6917,509.4839,5942.0
2024-03-07 11:40:00,511.65,512.43,511.65,512.1,5718.0,509.4341,510.2108,509.4341,509.8822,5718.0
2024-03-07 11:45:00,512.23,513.35,511.88,513.05,26216.0,510.0116,511.1268,509.6632,510.8281,26216.0
2024-03-07 11:50:00,512.91,514.09,512.91,513.89,10626.0,510.6887,511.8636,510.6887,511.6644,10626.0
2024-03-07 11:55:00,513.88,514.47,513.67,514.12,2675.0,511.6545,512.2419,511.4454,511.8935,2675.0
2024-03-07 12:00:00,514.12,515.75,513.6,515.75,8444.0,511.8935,513.5164,511.3757,513.5164,8444.0
2024-03-07 12:05:00,515.8,518.0,515.74,518.0,14280.0,513.5662,515.7566,513.5064,515.7566,14280.0
2024-03-07 12:10:00,517.91,518.96,517.42,517.57,23667.0,515.667,516.7125,515.1792,515.3285,23667.0
2024-03-07 12:15:00,517.82,519.64,517.11,517.4,24621.0,515.5774,517.3895,514.8705,515.1592,24621.0
2024-03-07 12:20:00,517.55,518.16,516.29,516.69,9369.0,515.3086,515.916,514.0541,514.4523,9369.0
2024-03-07 12:25:00,516.78,518.37,516.78,517.45,4568.0,514.5419,516.125,514.5419,515.209,4568.0
2024-03-07 12:30:00,517.14,517.14,515.92,516.61,7005.0,514.9004,514.9004,513.6857,514.3727,7005.0
2024-03-07 12:35:00,516.46,517.29,516.23,516.47,8271.0,514.2233,515.0497,513.9943,514.2333,8271.0
2024-03-07 12:40:00,516.34,516.34,515.2,515.95,4514.0,514.1038,514.1038,512.9688,513.7155,4514.0
2024-03-07 12:45:00,516.04,516.13,515.22,515.22,4860.0,513.8051,513.8947,512.9887,512.9887,4860.0
2024-03-07 12:50:00,515.27,515.77,514.96,515.77,4339.0,513.0385,513.5363,512.7298,513.5363,4339.0
2024-03-07 12:55:00,515.56,515.56,513.6,513.75,4577.0,513.3272,513.3272,511.3757,511.5251,4577.0
2024-03-07 13:00:00,513.74,514.68,513.63,513.92,8071.0,511.5151,512.451,511.4056,511.6943,8071.0
2024-03-07 13:05:00,513.76,514.04,512.91,513.58,15035.0,511.535,511.8138,510.6887,511.3558,15035.0
2024-03-07 13:10:00,513.41,513.73,512.8,513.28,12102.0,511.1865,511.5051,510.5792,511.0571,12102.0
2024-03-07 13:15:00,513.34,514.1,512.97,513.04,10388.0,511.1168,511.8735,510.7484,510.8181,10388.0
2024-03-07 13:20:00,512.83,513.03,512.53,512.99,4707.0,510.609,510.8082,510.3103,510.7683,4707.0
2024-03-07 13:25:00,513.0,513.62,512.86,513.62,1567.0,510.7783,511.3956,510.6389,511.3956,1567.0
2024-03-07 13:30:00,513.8,514.53,513.13,514.53,8698.0,511.5748,512.3017,510.9077,512.3017,8698.0
2024-03-07 13:35:00,514.49,514.6,513.32,513.42,3422.0,512.2618,512.3714,511.0969,511.1965,3422.0
2024-03-07 13:40:00,513.21,513.21,512.22,513.16,4163.0,510.9874,510.9874,510.0017,510.9376,4163.0
2024-03-07 13:45:00,513.08,513.31,512.48,512.48,2267.0,510.858,511.087,510.2606,510.2606,2267.0
2024-03-07 13:50:00,512.72,512.75,512.1,512.59,1540.0,510.4995,510.5294,509.8822,510.3701,1540.0
2024-03-07 13:55:00,512.86,513.19,512.49,512.8,6416.0,510.6389,510.9675,510.2705,510.5792,6416.0
2024-03-07 14:00:00,513.01,513.01,511.61,512.6,4780.0,510.7883,510.7883,509.3943,510.38,4780.0
2024-03-07 14:05:00,512.56,512.83,512.08,512.26,6181.0,510.3402,510.609,509.8623,510.0415,6181.0
2024-03-07 14:10:00,512.39,513.46,512.39,513.32,2366.0,510.1709,511.2363,510.1709,511.0969,2366.0
2024-03-07 14:15:00,513.2,513.2,512.53,512.82,2000.0,510.9774,510.9774,510.3103,510.5991,2000.0
2024-03-07 14:20:00,512.88,513.12,512.54,512.54,3230.0,510.6588,510.8978,510.3203,510.3203,3230.0
2024-03-07 14:25:00,512.53,512.53,511.84,512.01,1967.0,510.3103,510.3103,509.6233,509.7926,1967.0
2024-03-07 14:30:00,511.89,512.13,511.34,512.13,3836.0,509.6731,509.9121,509.1255,509.9121,3836.0
2024-03-07 14:35:00,512.23,512.46,512.05,512.46,1350.0,510.0116,510.2406,509.8324,510.2406,1350.0
2024-03-07 14:40:00,512.62,512.63,511.99,512.07,2967.0,510.3999,510.4099,509.7727,509.8523,2967.0
2024-03-07 14:45:00,512.15,512.82,512.15,512.79,1837.0,509.932,510.5991,509.932,510.5692,1837.0
2024-03-07 14:50:00,512.82,512.82,512.39,512.64,2200.0,510.5991,510.5991,510.1709,510.4199,2200.0
2024-03-07 14:55:00,512.58,512.58,510.25,510.32,4771.0,510.3601,510.3601,508.0402,508.1099,4771.0
2024-03-07 15:00:00,510.17,510.17,508.8,510.04,4832.0,507.9606,507.9606,506.5965,507.8311,4832.0
2024-03-07 15:05:00,509.95,510.78,509.93,510.4,7280.0,507.7415,508.5679,507.7216,508.1896,7280.0
2024-03-07 15:10:00,510.37,510.52,509.94,510.45,3400.0,508.1597,508.309,507.7316,508.2393,3400.0
2024-03-07 15:15:00,510.43,510.67,510.16,510.19,5100.0,508.2194,508.4584,507.9506,507.9805,5100.0
2024-03-07 15:20:00,509.95,510.98,509.85,510.79,7017.0,507.7415,508.767,507.6419,508.5779,7017.0
2024-03-07 15:25:00,510.92,511.26,510.54,510.69,7400.0,508.7073,509.0458,508.329,508.4783,7400.0
2024-03-07 15:30:00,510.75,512.08,510.71,512.08,6954.0,508.538,509.8623,508.4982,509.8623,6954.0
2024-03-07 15:35:00,511.98,512.0,511.24,511.28,6566.0,509.7627,509.7826,509.0259,509.0657,6566.0
2024-03-07 15:40:00,511.21,513.05,511.21,512.95,7957.0,508.9961,510.8281,508.9961,510.7285,7957.0
2024-03-07 15:45:00,513.05,513.66,512.34,512.55,7467.0,510.8281,511.4354,510.1212,510.3302,7467.0
2024-03-07 15:50:00,512.54,512.59,511.52,512.17,10589.0,510.3203,510.3701,509.3047,509.9519,10589.0
2024-03-07 15:55:00,512.22,512.86,511.89,512.11,19676.0,510.0017,510.6389,509.6731,509.8922,19676.0
2024-03-08 09:30:00,514.1,518.37,513.13,518.37,23626.0,511.8735,516.125,510.9077,516.125,23626.0
2024-03-08 09:35:00,518.07,518.09,516.08,516.83,9042.0,515.8263,515.8463,513.845,514.5917,9042.0
2024-03-08 09:40:00,517.01,518.15,517.01,517.65,9099.0,514.7709,515.906,514.7709,515.4082,9099.0
2024-03-08 09:45:00,517.57,519.24,516.5,517.27,11812.0,515.3285,516.9913,514.2631,515.0298,11812.0
2024-03-08 09:50:00,517.28,517.78,517.04,517.55,6900.0,515.0398,515.5376,514.8008,515.3086,6900.0
2024-03-08 09:55:00,517.66,519.59,517.54,519.28,8153.0,515.4181,517.3398,515.2986,517.0311,8153.0
2024-03-08 10:00:00,519.49,520.3,518.93,519.57,25522.0,517.2402,518.0467,516.6826,517.3198,25522.0
2024-03-08 10:05:00,519.66,522.15,519.66,522.11,13229.0,517.4095,519.8887,517.4095,519.8488,13229.0
2024-03-08 10:10:00,522.2,523.57,521.92,522.94,12852.0,519.9385,521.3025,519.6597,520.6753,12852.0
2024-03-08 10:15:00,522.84,523.25,521.89,522.41,12342.0,520.5757,520.9839,519.6298,520.1475,12342.0
2024-03-08 10:20:00,522.53,523.27,520.67,520.72,14925.0,520.267,521.0038,518.4151,518.4649,14925.0
2024-03-08 10:25:00,520.71,521.19,520.05,520.86,14273.0,518.4549,518.9328,517.7978,518.6043,14273.0
2024-03-08 10:30:00,521.1,521.1,519.03,519.97,5625.0,518.8432,518.8432,516.7822,517.7181,5625.0
2024-03-08 10:35:00,519.99,520.05,517.66,517.78,11821.0,517.738,517.7978,515.4181,515.5376,11821.0
2024-03-08 10:40:00,517.85,519.66,517.06,519.66,8805.0,515.6073,517.4095,514.8207,517.4095,8805.0
2024-03-08 10:45:00,519.81,519.81,517.72,519.19,7479.0,517.5588,517.5588,515.4779,516.9415,7479.0
2024-03-08 10:50:00,519.21,519.21,518.2,518.87,2898.0,516.9614,516.9614,515.9558,516.6229,2898.0
2024-03-08 10:55:00,519.15,519.43,518.6,518.6,4313.0,516.9017,517.1805,516.354,516.354,4313.0
2024-03-08 11:00:00,518.53,518.6,516.69,516.69,6749.0,516.2844,516.354,514.4523,514.4523,6749.0
2024-03-08 11:05:00,516.55,516.78,514.5,514.52,11720.0,514.3129,514.5419,512.2718,512.2917,11720.0
2024-03-08 11:10:00,514.45,514.98,513.55,514.98,15214.0,512.222,512.7497,511.3259,512.7497,15214.0
2024-03-08 11:15:00,514.33,514.6,513.28,514.09,9847.0,512.1025,512.3714,511.0571,511.8636,9847.0
2024-03-08 11:20:00,514.3,514.7,513.09,513.09,23828.0,512.0727,512.4709,510.8679,510.8679,23828.0
2024-03-08 11:25:00,512.6,512.92,510.27,510.72,11752.0,510.38,510.6986,508.0601,508.5082,11752.0
2024-03-08 11:30:00,510.99,511.33,507.88,510.21,32958.0,508.777,509.1155,505.6805,508.0004,32958.0
2024-03-08 11:35:00,510.09,511.48,510.0,511.28,21339.0,507.8809,509.2649,507.7913,509.0657,21339.0
2024-03-08 11:40:00,511.48,511.99,511.4,511.99,27593.0,509.2649,509.7727,509.1852,509.7727,27593.0
2024-03-08 11:45:00,511.88,511.99,507.93,509.97,10523.0,509.6632,509.7727,505.7303,507.7614,10523.0
2024-03-08 11:50:00,509.69,509.98,508.77,509.15,11030.0,507.4826,507.7714,506.5666,506.945,11030.0
2024-03-08 11:55:00,509.25,509.98,509.07,509.22,3938.0,507.0445,507.7714,506.8653,507.0147,3938.0
2024-03-08 12:00:00,508.79,509.9,508.0,508.5,21862.0,506.5865,507.6917,505.8,506.2978,21862.0
2024-03-08 12:05:00,508.42,509.25,506.71,507.32,5363.0,506.2181,507.0445,504.5155,505.1229,5363.0
2024-03-08 12:10:00,507.37,508.0,506.61,507.72,6800.0,505.1727,505.8,504.416,505.5212,6800.0
2024-03-08 12:15:00,507.93,508.0,505.75,505.81,8880.0,505.7303,505.8,503.5597,503.6194,8880.0
2024-03-08 12:20:00,505.87,506.87,505.72,506.28,9040.0,503.6792,504.6748,503.5298,504.0874,9040.0
2024-03-08 12:25:00,506.51,507.98,506.46,507.98,27315.0,504.3164,505.78,504.2666,505.78,27315.0
2024-03-08 12:30:00,507.98,508.48,507.88,508.25,18530.0,505.78,506.2779,505.6805,506.0489,18530.0
2024-03-08 12:35:00,508.44,508.44,507.95,508.14,2301.0,506.238,506.238,505.7502,505.9393,2301.0
2024-03-08 12:40:00,508.27,508.38,507.63,507.91,16755.0,506.0688,506.1783,505.4316,505.7103,16755.0
2024-03-08 12:45:00,508.18,508.18,507.26,507.7,3862.0,505.9792,505.9792,505.0632,505.5013,3862.0
2024-03-08 12:50:00,507.29,507.65,505.57,505.57,4400.0,505.093,505.4515,503.3805,503.3805,4400.0
2024-03-08 12:55:00,505.5,505.5,503.72,503.72,4800.0,503.3108,503.3108,501.5385,501.5385,4800.0
2024-03-08 13:00:00,504.03,504.5,503.49,503.49,7247.0,501.8471,502.3151,501.3095,501.3095,7247.0
2024-03-08 13:05:00,503.28,503.67,502.3,503.53,5650.0,501.1004,501.4887,500.1246,501.3493,5650.0
2024-03-08 13:10:00,504.1,504.49,503.19,503.29,5200.0,501.9168,502.3052,501.0108,501.1104,5200.0
2024-03-08 13:15:00,503.31,504.38,503.08,504.12,4681.0,501.1303,502.1956,500.9013,501.9368,4681.0
2024-03-08 13:20:00,504.06,504.27,501.23,501.63,4064.0,501.877,502.0861,499.0593,499.4575,4064.0
2024-03-08 13:25:00,501.44,503.21,501.43,502.59,3200.0,499.2684,501.0307,499.2584,500.4134,3200.0
2024-03-08 13:30:00,502.16,502.52,501.49,501.49,5434.0,499.9852,500.3437,499.3181,499.3181,5434.0
2024-03-08 13:35:00,501.31,501.42,500.34,500.55,9200.0,499.1389,499.2485,498.1731,498.3822,9200.0
2024-03-08 13:40:00,500.57,500.59,499.45,499.94,18309.0,498.4021,498.422,497.287,497.7749,18309.0
2024-03-08 13:45:00,500.0,501.21,499.78,501.0,7067.0,497.8346,499.0394,497.6156,498.8303,7067.0
2024-03-08 13:50:00,500.87,500.88,499.59,500.04,3200.0,498.7008,498.7108,497.4264,497.8744,3200.0
2024-03-08 13:55:00,499.99,501.51,499.56,501.51,4739.0,497.8246,499.3381,497.3965,499.3381,4739.0
2024-03-08 14:00:00,501.2,502.8,501.2,502.8,8600.0,499.0294,500.6225,499.0294,500.6225,8600.0
2024-03-08 14:05:00,502.98,503.36,502.37,503.36,10392.0,500.8017,501.18,500.1943,501.18,10392.0
2024-03-08 14:10:00,503.32,503.75,502.09,502.28,2906.0,501.1402,501.5684,499.9155,500.1047,2906.0
2024-03-08 14:15:00,502.65,502.99,502.26,502.4,2700.0,500.4731,500.8117,500.0848,500.2242,2700.0
2024-03-08 14:20:00,502.57,503.98,502.47,503.98,6758.0,500.3935,501.7974,500.2939,501.7974,6758.0
2024-03-08 14:25:00,504.46,504.53,503.66,503.83,3108.0,502.2753,502.345,501.4788,501.648,3108.0
2024-03-08 14:30:00,504.32,505.12,504.26,504.71,1800.0,502.1359,502.9324,502.0762,502.5242,1800.0
2024-03-08 14:35:00,505.0,505.79,504.99,505.61,2100.0,502.8129,503.5995,502.803,503.4203,2100.0
2024-03-08 14:40:00,505.66,507.32,505.66,507.26,4010.0,503.4701,505.1229,503.4701,505.0632,4010.0
2024-03-08 14:45:00,507.35,507.35,506.31,507.25,5203.0,505.1528,505.1528,504.1173,505.0532,5203.0
2024-03-08 14:50:00,507.38,508.2,506.98,507.0,7623.0,505.1826,505.9991,504.7844,504.8043,7623.0
2024-03-08 14:55:00,506.98,507.78,506.98,507.02,5732.0,504.7844,505.5809,504.7844,504.8242,5732.0
2024-03-08 15:00:00,506.66,507.28,506.17,506.57,5545.0,504.4658,505.0831,503.9779,504.3761,5545.0
2024-03-08 15:05:00,506.47,506.47,505.53,505.87,4865.0,504.2766,504.2766,503.3407,503.6792,4865.0
2024-03-08 15:10:00,505.16,506.15,505.12,506.0,3473.0,502.9723,503.958,502.9324,503.8086,3473.0
2024-03-08 15:15:00,505.92,506.14,505.38,505.86,3518.0,503.729,503.948,503.1913,503.6692,3518.0
2024-03-08 15:20:00,505.79,506.6,505.68,506.6,2466.0,503.5995,504.406,503.49,504.406,2466.0
2024-03-08 15:25:00,506.96,507.02,503.75,503.83,4400.0,504.7645,504.8242,501.5684,501.648,4400.0
2024-03-08 15:30:00,503.95,505.59,503.73,505.0,5769.0,501.7675,503.4004,501.5484,502.8129,5769.0
2024-03-08 15:35:00,505.08,505.09,504.35,504.36,7005.0,502.8926,502.9026,502.1658,502.1757,7005.0
2024-03-08 15:40:00,504.12,505.09,504.12,505.06,6877.0,501.9368,502.9026,501.9368,502.8727,6877.0
2024-03-08 15:45:00,505.21,505.71,504.98,505.03,6091.0,503.022,503.5199,502.793,502.8428,6091.0
2024-03-08 15:50:00,506.0,506.0,504.89,505.36,10612.0,503.8086,503.8086,502.7034,503.1714,10612.0
2024-03-08 15:55:00,505.57,506.27,505.48,505.94,18742.0,503.3805,504.0774,503.2909,503.7489,18742.0
2024-03-11 09:30:00,496.11,496.54,483.64,484.15,34524.0,493.9614,494.3896,481.5455,482.0532,34524.0
2024-03-11 09:35:00,483.56,491.18,483.42,487.03,23586.0,481.4658,489.0528,481.3264,484.9208,23586.0
2024-03-11 09:40:00,487.08,488.71,485.39,485.7,27374.0,484.9706,486.5935,483.2879,483.5965,27374.0
2024-03-11 09:45:00,485.21,487.27,485.21,486.46,12880.0,483.1087,485.1597,483.1087,484.3532,12880.0
2024-03-11 09:50:00,486.36,486.43,483.29,483.48,11295.0,484.2537,484.3234,481.197,481.3861,11295.0
2024-03-11 09:55:00,483.47,484.15,478.62,480.89,34733.0,481.3762,482.0532,476.5472,478.8074,34733.0
2024-03-11 10:00:00,481.87,482.55,476.15,478.07,26714.0,479.7831,480.4602,474.0879,475.9996,26714.0
2024-03-11 10:05:00,478.43,482.81,478.22,481.41,30734.0,476.358,480.719,476.1489,479.3251,30734.0
2024-03-11 10:10:00,481.53,481.53,478.22,479.01,41357.0,479.4446,479.4446,476.1489,476.9355,41357.0
2024-03-11 10:15:00,478.94,480.63,478.26,479.5,22238.0,476.8658,478.5485,476.1888,477.4234,22238.0
2024-03-11 10:20:00,479.83,479.83,476.9,477.51,12993.0,477.752,477.752,474.8346,475.442,12993.0
2024-03-11 10:25:00,478.03,478.49,476.46,478.33,18547.0,475.9597,476.4178,474.3965,476.2584,18547.0
2024-03-11 10:30:00,479.6,483.85,479.53,483.35,22648.0,477.5229,481.7545,477.4533,481.2567,22648.0
2024-03-11 10:35:00,483.19,484.74,481.95,482.21,12887.0,481.0974,482.6407,479.8628,480.1216,12887.0
2024-03-11 10:40:00,481.95,484.5,481.95,483.73,8462.0,479.8628,482.4017,479.8628,481.6351,8462.0
2024-03-11 10:45:00,483.82,485.98,482.96,485.07,13367.0,481.7247,483.8753,480.8684,482.9693,13367.0
2024-03-11 10:50:00,485.21,488.19,485.05,487.92,21329.0,483.1087,486.0757,482.9493,485.8069,21329.0
2024-03-11 10:55:00,488.13,488.75,487.02,487.27,20365.0,486.016,486.6333,484.9108,485.1597,20365.0
2024-03-11 11:00:00,487.09,489.22,486.32,488.7,18837.0,484.9805,487.1013,484.2138,486.5835,18837.0
2024-03-11 11:05:00,488.73,489.33,485.83,486.54,9404.0,486.6134,487.2108,483.726,484.4329,9404.0
2024-03-11 11:10:00,486.17,486.54,484.95,486.3,7000.0,484.0645,484.4329,482.8498,484.1939,7000.0
2024-03-11 11:15:00,486.19,487.42,486.04,487.42,3926.0,484.0844,485.3091,483.9351,485.3091,3926.0
2024-03-11 11:20:00,487.29,487.29,486.0,486.0,7367.0,485.1796,485.1796,483.8952,483.8952,7367.0
2024-03-11 11:25:00,485.83,486.11,485.07,485.23,3603.0,483.726,484.0048,482.9693,483.1286,3603.0
2024-03-11 11:30:00,484.31,484.46,483.57,483.88,2556.0,482.2126,482.3619,481.4758,481.7844,2556.0
2024-03-11 11:35:00,484.3,485.93,484.23,485.76,2300.0,482.2026,483.8255,482.1329,483.6563,2300.0
2024-03-11 11:40:00,485.44,486.46,485.28,486.46,4250.0,483.3377,484.3532,483.1784,484.3532,4250.0
2024-03-11 11:45:00,486.66,488.16,486.66,487.49,3302.0,484.5524,486.0459,484.5524,485.3788,3302.0
2024-03-11 11:50:00,487.5,488.52,487.23,487.23,4000.0,485.3887,486.4043,485.1199,485.1199,4000.0
2024-03-11 11:55:00,487.18,488.78,487.16,488.58,4310.0,485.0701,486.6632,485.0502,486.4641,4310.0
2024-03-11 12:00:00,488.0,488.0,486.18,486.53,3027.0,485.8866,485.8866,484.0745,484.4229,3027.0
2024-03-11 12:05:00,486.39,486.91,486.39,486.67,1700.0,484.2835,484.8013,484.2835,484.5623,1700.0
2024-03-11 12:10:00,486.4,486.4,485.81,486.38,1697.0,484.2935,484.2935,483.7061,484.2736,1697.0
2024-03-11 12:15:00,486.18,487.14,486.18,487.14,1481.0,484.0745,485.0303,484.0745,485.0303,1481.0
2024-03-11 12:20:00,487.16,488.24,487.08,488.24,2400.0,485.0502,486.1255,484.9706,486.1255,2400.0
2024-03-11 12:25:00,488.13,488.13,486.51,486.9,6101.0,486.016,486.016,484.403,484.7913,6101.0
2024-03-11 12:30:00,486.83,487.2,486.64,487.11,2400.0,484.7216,485.09,484.5325,485.0004,2400.0
2024-03-11 12:35:00,487.74,487.74,486.01,486.24,3284.0,485.6277,485.6277,483.9052,484.1342,3284.0
2024-03-11 12:40:00,486.34,487.1,486.32,486.32,1271.0,484.2338,484.9905,484.2138,484.2138,1271.0
2024-03-11 12:45:00,486.0,486.0,485.2,485.31,3768.0,483.8952,483.8952,483.0987,483.2082,3768.0
2024-03-11 12:50:00,485.42,486.18,484.99,486.18,2801.0,483.3177,484.0745,482.8896,484.0745,2801.0
2024-03-11 12:55:00,486.1,486.95,486.04,486.84,2267.0,483.9948,484.8411,483.9351,484.7316,2267.0
2024-03-11 13:00:00,486.99,487.11,485.91,485.95,3906.0,484.8809,485.0004,483.8056,483.8454,3906.0
2024-03-11 13:05:00,486.04,486.24,485.6,485.99,1832.0,483.9351,484.1342,483.497,483.8853,1832.0
2024-03-11 13:10:00,485.87,485.98,485.61,485.64,2095.0,483.7658,483.8753,483.5069,483.5368,2095.0
2024-03-11 13:15:00,485.67,486.19,485.61,485.76,1896.0,483.5667,484.0844,483.5069,483.6563,1896.0
2024-03-11 13:20:00,485.91,486.55,485.87,486.47,2851.0,483.8056,484.4429,483.7658,484.3632,2851.0
2024-03-11 13:25:00,486.61,486.91,486.61,486.85,900.0,484.5026,484.8013,484.5026,484.7416,900.0
2024-03-11 13:30:00,486.89,487.16,486.59,486.76,2168.0,484.7814,485.0502,484.4827,484.6519,2168.0
2024-03-11 13:35:00,486.76,486.76,485.66,485.7,2400.0,484.6519,484.6519,483.5567,483.5965,2400.0
2024-03-11 13:40:00,485.71,485.95,484.35,484.35,3598.0,483.6065,483.8454,482.2524,482.2524,3598.0
2024-03-11 13:45:00,484.28,484.54,483.67,484.22,2009.0,482.1827,482.4416,481.5753,482.1229,2009.0
2024-03-11 13:50:00,484.28,484.9,484.28,484.8,2867.0,482.1827,482.8,482.1827,482.7004,2867.0
2024-03-11 13:55:00,484.98,486.1,484.98,485.96,4285.0,482.8796,483.9948,482.8796,483.8554,4285.0
2024-03-11 14:00:00,486.05,486.25,485.28,486.21,7228.0,483.945,484.1441,483.1784,484.1043,7228.0
2024-03-11 14:05:00,486.25,486.66,486.2,486.54,3159.0,484.1441,484.5524,484.0944,484.4329,3159.0
2024-03-11 14:10:00,486.36,487.01,486.28,486.8,6827.0,484.2537,484.9009,484.174,484.6918,6827.0
2024-03-11 14:15:00,486.86,487.6,486.86,487.6,2600.0,484.7515,485.4883,484.7515,485.4883,2600.0
2024-03-11 14:20:00,487.05,487.49,487.0,487.28,3602.0,484.9407,485.3788,484.8909,485.1697,3602.0
2024-03-11 14:25:00,487.36,487.36,486.73,487.04,2099.0,485.2493,485.2493,484.6221,484.9307,2099.0
2024-03-11 14:30:00,487.19,487.19,486.23,486.29,1935.0,485.0801,485.0801,484.1242,484.184,1935.0
2024-03-11 14:35:00,486.23,486.27,485.71,485.87,3293.0,484.1242,484.1641,483.6065,483.7658,3293.0
2024-03-11 14:40:00,485.97,486.79,485.91,486.57,4907.0,483.8654,484.6818,483.8056,484.4628,4907.0
2024-03-11 14:45:00,486.57,486.71,486.28,486.65,2100.0,484.4628,484.6022,484.174,484.5424,2100.0
2024-03-11 14:50:00,486.73,487.14,486.49,486.49,3363.0,484.6221,485.0303,484.3831,484.3831,3363.0
2024-03-11 14:55:00,486.26,486.37,485.84,486.05,3000.0,484.1541,484.2636,483.7359,483.945,3000.0
2024-03-11 15:00:00,486.04,486.27,485.7,486.22,3400.0,483.9351,484.1641,483.5965,484.1143,3400.0
2024-03-11 15:05:00,486.2,486.4,485.71,485.82,4386.0,484.0944,484.2935,483.6065,483.716,4386.0
2024-03-11 15:10:00,485.39,485.4,484.0,484.0,3600.0,483.2879,483.2978,481.9039,481.9039,3600.0
2024-03-11 15:15:00,484.08,484.44,483.99,484.18,3500.0,481.9835,482.342,481.8939,482.0831,3500.0
2024-03-11 15:20:00,484.04,484.73,484.04,484.23,4115.0,481.9437,482.6307,481.9437,482.1329,4115.0
2024-03-11 15:25:00,484.07,484.17,483.57,483.78,4848.0,481.9736,482.0732,481.4758,481.6848,4848.0
2024-03-11 15:30:00,483.98,484.47,483.85,483.9,8248.0,481.884,482.3719,481.7545,481.8043,8248.0
2024-03-11 15:35:00,483.91,484.21,483.13,483.23,7986.0,481.8143,482.113,481.0377,481.1372,7986.0
2024-03-11 15:40:00,483.14,484.26,483.14,484.21,10426.0,481.0476,482.1628,481.0476,482.113,10426.0
2024-03-11 15:45:00,484.28,484.63,483.7,483.73,5343.0,482.1827,482.5312,481.6052,481.6351,5343.0
2024-03-11 15:50:00,483.73,483.83,482.6,482.74,16099.0,481.6351,481.7346,480.51,480.6494,16099.0
2024-03-11 15:55:00,482.75,483.88,482.75,483.61,22169.0,480.6593,481.7844,480.6593,481.5156,22169.0
2024-03-12 09:30:00,493.55,494.7,486.33,486.57,18875.0,491.4125,492.5576,484.2238,484.4628,18875.0
2024-03-12 09:35:00,486.1,487.87,484.73,487.32,7287.0,483.9948,485.7571,482.6307,485.2095,7287.0
2024-03-12 09:40:00,486.54,490.15,486.54,487.96,11993.0,484.4329,488.0273,484.4329,485.8467,11993.0
2024-03-12 09:45:00,488.51,488.51,486.37,488.25,14313.0,486.3944,486.3944,484.2636,486.1355,14313.0
2024-03-12 09:50:00,488.53,491.36,488.37,490.51,8259.0,486.4143,489.232,486.255,488.3857,8259.0
2024-03-12 09:55:00,491.0,494.29,490.94,494.29,17831.0,488.8736,492.1493,488.8138,492.1493,17831.0
2024-03-12 10:00:00,494.38,494.71,492.36,493.24,18269.0,492.2389,492.5675,490.2277,491.1039,18269.0
2024-03-12 10:05:00,493.53,495.78,493.43,493.52,12813.0,491.3926,493.6329,491.2931,491.3827,12813.0
2024-03-12 10:10:00,493.8,495.35,493.8,494.31,7279.0,491.6615,493.2047,491.6615,492.1692,7279.0
2024-03-12 10:15:00,494.7,495.92,493.9,494.14,4921.0,492.5576,493.7723,491.761,492.0,4921.0
2024-03-12 10:20:00,494.16,495.75,494.09,495.44,5899.0,492.0199,493.603,491.9502,493.2943,5899.0
2024-03-12 10:25:00,495.67,496.64,494.83,496.5,9143.0,493.5234,494.4892,492.687,494.3498,9143.0
2024-03-12 10:30:00,496.95,498.37,496.95,497.53,6243.0,494.7978,496.2117,494.7978,495.3753,6243.0
2024-03-12 10:35:00,497.36,498.73,497.36,497.94,5982.0,495.206,496.5701,495.206,495.7835,5982.0
2024-03-12 10:40:00,497.78,498.65,497.4,498.61,5299.0,495.6242,496.4904,495.2459,496.4506,5299.0
2024-03-12 10:45:00,498.64,500.16,498.64,500.13,7917.0,496.4805,497.9939,496.4805,497.964,7917.0
2024-03-12 10:50:00,500.44,502.2,499.57,499.57,15029.0,498.2727,500.0251,497.4065,497.4065,15029.0
2024-03-12 10:55:00,499.51,499.51,496.99,497.25,6942.0,497.3467,497.3467,494.8376,495.0965,6942.0
2024-03-12 11:00:00,497.74,498.45,496.81,497.19,5144.0,495.5844,496.2913,494.6584,495.0368,5144.0
2024-03-12 11:05:00,497.0,498.65,496.69,498.65,6731.0,494.8476,496.4904,494.5389,496.4904,6731.0
2024-03-12 11:10:00,498.71,499.48,498.71,499.48,5980.0,496.5502,497.3169,496.5502,497.3169,5980.0
2024-03-12 11:15:00,499.5,499.71,499.03,499.2,6730.0,497.3368,497.5459,496.8688,497.0381,6730.0
2024-03-12 11:20:00,499.0,500.68,498.91,500.68,6439.0,496.8389,498.5117,496.7493,498.5117,6439.0
2024-03-12 11:25:00,500.81,501.36,500.66,501.35,8006.0,498.6411,499.1887,498.4917,499.1788,8006.0
2024-03-12 11:30:00,501.62,501.62,499.71,500.84,8735.0,499.4476,499.4476,497.5459,498.671,8735.0
2024-03-12 11:35:00,499.93,499.94,498.86,499.14,6270.0,497.7649,497.7749,496.6995,496.9783,6270.0
2024-03-12 11:40:00,498.72,498.72,497.51,498.13,8289.0,496.5601,496.5601,495.3554,495.9727,8289.0
2024-03-12 11:45:00,497.98,498.28,497.54,497.68,6209.0,495.8233,496.122,495.3853,495.5246,6209.0
2024-03-12 11:50:00,497.82,498.45,497.19,497.19,13703.0,495.664,496.2913,495.0368,495.0368,13703.0
2024-03-12 11:55:00,497.2,497.26,496.41,496.47,7905.0,495.0467,495.1065,494.2601,494.3199,7905.0
2024-03-12 12:00:00,496.24,496.24,494.92,495.2,4806.0,494.0909,494.0909,492.7766,493.0554,4806.0
2024-03-12 12:05:00,495.31,497.0,495.31,497.0,6189.0,493.1649,494.8476,493.1649,494.8476,6189.0
2024-03-12 12:10:00,496.79,497.35,496.78,497.3,15003.0,494.6385,495.1961,494.6285,495.1463,15003.0
2024-03-12 12:15:00,497.22,497.22,494.0,494.0,10708.0,495.0666,495.0666,491.8606,491.8606,10708.0
2024-03-12 12:20:00,494.1,494.62,493.13,493.29,8757.0,491.9602,492.4779,490.9944,491.1537,8757.0
2024-03-12 12:25:00,493.24,494.73,492.85,494.47,10606.0,491.1039,492.5874,490.7156,492.3286,10606.0
2024-03-12 12:30:00,494.37,494.7,493.8,494.32,11801.0,492.229,492.5576,491.6615,492.1792,11801.0
2024-03-12 12:35:00,494.52,494.52,493.23,493.32,19579.0,492.3783,492.3783,491.0939,491.1835,19579.0
2024-03-12 12:40:00,493.35,494.4,493.02,494.25,4763.0,491.2134,492.2589,490.8848,492.1095,4763.0
2024-03-12 12:45:00,494.25,494.33,493.25,494.23,6092.0,492.1095,492.1892,491.1138,492.0896,6092.0
2024-03-12 12:50:00,494.12,494.96,494.12,494.96,5205.0,491.9801,492.8164,491.9801,492.8164,5205.0
2024-03-12 12:55:00,494.96,495.07,493.69,494.07,5421.0,492.8164,492.926,491.5519,491.9303,5421.0
2024-03-12 13:00:00,494.0,494.95,493.96,494.04,6627.0,491.8606,492.8065,491.8208,491.9004,6627.0
2024-03-12 13:05:00,493.73,493.83,492.71,492.71,3610.0,491.5918,491.6913,490.5762,490.5762,3610.0
2024-03-12 13:10:00,492.8,493.76,492.76,493.65,5006.0,490.6658,491.6216,490.626,491.5121,5006.0
2024-03-12 13:15:00,493.56,494.82,493.38,494.75,5108.0,491.4225,492.677,491.2433,492.6073,5108.0
2024-03-12 13:20:00,494.65,495.32,494.65,495.24,4380.0,492.5078,493.1749,492.5078,493.0952,4380.0
2024-03-12 13:25:00,495.15,495.4,494.74,494.74,3746.0,493.0056,493.2545,492.5974,492.5974,3746.0
2024-03-12 13:30:00,495.09,495.5,495.09,495.2,866.0,492.9459,493.3541,492.9459,493.0554,866.0
2024-03-12 13:35:00,495.38,495.52,494.56,494.56,3391.0,493.2346,493.374,492.4182,492.4182,3391.0
2024-03-12 13:40:00,494.58,495.07,494.58,494.93,1949.0,492.4381,492.926,492.4381,492.7866,1949.0
2024-03-12 13:45:00,495.1,495.1,494.63,494.63,1100.0,492.9558,492.9558,492.4879,492.4879,1100.0
2024-03-12 13:50:00,494.44,494.44,493.85,493.85,1300.0,492.2987,492.2987,491.7112,491.7112,1300.0
2024-03-12 13:55:00,493.77,494.66,493.69,494.61,1906.0,491.6316,492.5177,491.5519,492.4679,1906.0
2024-03-12 14:00:00,494.41,494.56,493.9,493.9,2100.0,492.2688,492.4182,491.761,491.761,2100.0
2024-03-12 14:05:00,494.01,494.35,493.55,493.88,2187.0,491.8705,492.2091,491.4125,491.7411,2187.0
2024-03-12 14:10:00,494.2,495.2,494.2,494.56,1812.0,492.0597,493.0554,492.0597,492.4182,1812.0
2024-03-12 14:15:00,494.67,494.69,494.2,494.69,2033.0,492.5277,492.5476,492.0597,492.5476,2033.0
2024-03-12 14:20:00,495.23,496.2,495.19,496.2,3409.0,493.0853,494.0511,493.0454,494.0511,3409.0
2024-03-12 14:25:00,496.26,496.5,495.75,496.5,2697.0,494.1108,494.3498,493.603,494.3498,2697.0
2024-03-12 14:30:00,496.59,497.61,496.37,497.54,4535.0,494.4394,495.455,494.2203,495.3853,4535.0
2024-03-12 14:35:00,497.7,497.79,497.31,497.31,5429.0,495.5446,495.6342,495.1563,495.1563,5429.0
2024-03-12 14:40:00,497.42,497.61,496.65,496.72,4504.0,495.2658,495.455,494.4991,494.5688,4504.0
2024-03-12 14:45:00,497.09,497.98,496.96,497.81,3733.0,494.9372,495.8233,494.8078,495.6541,3733.0
2024-03-12 14:50:00,498.13,498.99,497.93,498.96,2325.0,495.9727,496.829,495.7736,496.7991,2325.0
2024-03-12 14:55:00,498.89,499.52,498.84,499.52,3476.0,496.7294,497.3567,496.6796,497.3567,3476.0
2024-03-12 15:00:00,499.68,499.68,497.95,498.12,2326.0,497.516,497.516,495.7935,495.9627,2326.0
2024-03-12 15:05:00,498.37,498.47,497.76,497.76,2896.0,496.2117,496.3112,495.6043,495.6043,2896.0
2024-03-12 15:10:00,497.91,498.15,497.59,497.9,2894.0,495.7537,495.9926,495.435,495.7437,2894.0
2024-03-12 15:15:00,497.87,497.87,497.08,497.28,3484.0,495.7138,495.7138,494.9272,495.1264,3484.0
2024-03-12 15:20:00,497.38,498.67,497.38,498.55,4139.0,495.2259,496.5104,495.2259,496.3909,4139.0
2024-03-12 15:25:00,499.06,499.06,498.48,498.54,2379.0,496.8987,496.8987,496.3212,496.3809,2379.0
2024-03-12 15:30:00,498.52,498.66,498.13,498.37,5358.0,496.361,496.5004,495.9727,496.2117,5358.0
2024-03-12 15:35:00,498.07,499.0,497.74,498.89,7683.0,495.913,496.8389,495.5844,496.7294,7683.0
2024-03-12 15:40:00,499.0,499.78,498.92,499.72,7149.0,496.8389,497.6156,496.7593,497.5558,7149.0
2024-03-12 15:45:00,499.58,500.36,499.37,500.15,6862.0,497.4164,498.193,497.2073,497.984,6862.0
2024-03-12 15:50:00,500.02,501.67,500.01,500.91,21558.0,497.8545,499.4974,497.8446,498.7407,21558.0
2024-03-12 15:55:00,500.99,501.03,499.57,499.71,15261.0,498.8203,498.8601,497.4065,497.5459,15261.0
2024-03-13 09:30:00,495.74,496.69,494.5,494.51,8618.0,493.5931,494.5389,492.3584,492.3684,8618.0
2024-03-13 09:35:00,494.56,495.8,493.89,495.5,12501.0,492.4182,493.6528,491.7511,493.3541,12501.0
2024-03-13 09:40:00,495.61,497.5,495.17,495.71,7643.0,493.4636,495.3454,493.0255,493.5632,7643.0
2024-03-13 09:45:00,495.84,495.84,491.69,492.32,11554.0,493.6926,493.6926,489.5606,490.1879,11554.0
2024-03-13 09:50:00,492.8,493.5,491.12,491.31,9831.0,490.6658,491.3628,488.9931,489.1822,9831.0
2024-03-13 09:55:00,491.36,493.39,491.13,493.28,4891.0,489.232,491.2532,489.003,491.1437,4891.0
2024-03-13 10:00:00,492.55,493.7,491.96,493.7,3444.0,490.4169,491.5619,489.8294,491.5619,3444.0
2024-03-13 10:05:00,493.58,495.0,493.58,495.0,11329.0,491.4424,492.8563,491.4424,492.8563,11329.0
2024-03-13 10:10:00,495.0,496.35,494.73,495.5,3714.0,492.8563,494.2004,492.5874,493.3541,3714.0
2024-03-13 10:15:00,495.13,495.13,494.0,494.73,3449.0,492.9857,492.9857,491.8606,492.5874,3449.0
2024-03-13 10:20:00,493.97,494.94,493.08,494.94,5864.0,491.8307,492.7965,490.9446,492.7965,5864.0
2024-03-13 10:25:00,495.32,495.44,494.62,494.96,2317.0,493.1749,493.2943,492.4779,492.8164,2317.0
2024-03-13 10:30:00,494.89,496.5,494.89,496.16,3390.0,492.7467,494.3498,492.7467,494.0112,3390.0
2024-03-13 10:35:00,496.0,496.32,494.69,495.92,9769.0,493.8519,494.1705,492.5476,493.7723,9769.0
2024-03-13 10:40:00,496.18,500.29,495.96,500.29,8696.0,494.0311,498.1233,493.8121,498.1233,8696.0
2024-03-13 10:45:00,500.53,500.74,497.23,497.46,11059.0,498.3623,498.5714,495.0766,495.3056,11059.0
2024-03-13 10:50:00,497.56,497.7,494.49,494.68,6837.0,495.4052,495.5446,492.3485,492.5376,6837.0
2024-03-13 10:55:00,493.63,495.13,493.17,494.61,9169.0,491.4922,492.9857,491.0342,492.4679,9169.0
2024-03-13 11:00:00,494.34,496.01,494.34,496.01,6461.0,492.1991,493.8619,492.1991,493.8619,6461.0
2024-03-13 11:05:00,496.08,496.2,494.62,495.23,9239.0,493.9316,494.0511,492.4779,493.0853,9239.0
2024-03-13 11:10:00,495.28,495.29,494.36,494.41,4743.0,493.135,493.145,492.219,492.2688,4743.0
2024-03-13 11:15:00,494.27,495.99,494.25,495.58,6233.0,492.1294,493.842,492.1095,493.4337,6233.0
2024-03-13 11:20:00,495.59,496.05,495.08,495.61,3100.0,493.4437,493.9017,492.9359,493.4636,3100.0
2024-03-13 11:25:00,495.41,495.45,494.5,494.5,2200.0,493.2645,493.3043,492.3584,492.3584,2200.0
2024-03-13 11:30:00,494.38,495.41,494.0,494.97,1951.0,492.2389,493.2645,491.8606,492.8264,1951.0
2024-03-13 11:35:00,495.08,495.26,494.5,494.5,1100.0,492.9359,493.1151,492.3584,492.3584,1100.0
2024-03-13 11:40:00,494.58,494.58,492.81,493.04,1996.0,492.4381,492.4381,490.6757,490.9047,1996.0
2024-03-13 11:45:00,493.28,494.04,493.28,493.92,3665.0,491.1437,491.9004,491.1437,491.7809,3665.0
2024-03-13 11:50:00,494.0,495.16,494.0,495.12,3289.0,491.8606,493.0156,491.8606,492.9757,3289.0
2024-03-13 11:55:00,495.76,496.51,495.67,496.22,5228.0,493.613,494.3597,493.5234,494.071,5228.0
2024-03-13 12:00:00,496.36,496.36,495.45,495.9,2936.0,494.2104,494.2104,493.3043,493.7524,2936.0
2024-03-13 12:05:00,495.49,496.31,495.49,495.82,1100.0,493.3441,494.1606,493.3441,493.6727,1100.0
2024-03-13 12:10:00,495.33,495.76,495.32,495.63,1179.0,493.1848,493.613,493.1749,493.4835,1179.0
2024-03-13 12:15:00,495.81,496.15,495.81,496.06,1100.0,493.6627,494.0013,493.6627,493.9117,1100.0
2024-03-13 12:20:00,496.17,496.77,496.0,496.52,1949.0,494.0212,494.6186,493.8519,494.3697,1949.0
2024-03-13 12:25:00,496.76,496.76,495.95,496.11,1738.0,494.6086,494.6086,493.8021,493.9614,1738.0
2024-03-13 12:30:00,496.15,496.4,495.38,495.73,2974.0,494.0013,494.2502,493.2346,493.5831,2974.0
2024-03-13 12:35:00,495.98,496.3,495.56,496.3,2200.0,493.832,494.1506,493.4138,494.1506,2200.0
2024-03-13 12:40:00,496.22,496.49,496.22,496.48,1928.0,494.071,494.3398,494.071,494.3298,1928.0
2024-03-13 12:45:00,496.77,496.92,496.69,496.77,1831.0,494.6186,494.7679,494.5389,494.6186,1831.0
2024-03-13 12:50:00,497.29,497.43,496.88,497.02,2153.0,495.1363,495.2757,494.7281,494.8675,2153.0
2024-03-13 12:55:00,496.99,497.08,496.71,496.93,1256.0,494.8376,494.9272,494.5588,494.7779,1256.0
2024-03-13 13:00:00,497.17,497.78,496.93,497.02,2301.0,495.0169,495.6242,494.7779,494.8675,2301.0
2024-03-13 13:05:00,497.21,498.05,497.21,497.94,1816.0,495.0567,495.893,495.0567,495.7835,1816.0
2024-03-13 13:10:00,497.68,497.78,496.77,496.8,4188.0,495.5246,495.6242,494.6186,494.6485,4188.0
2024-03-13 13:15:00,496.43,496.46,496.0,496.32,2842.0,494.2801,494.3099,493.8519,494.1705,2842.0
2024-03-13 13:20:00,496.11,496.64,496.11,496.64,1500.0,493.9614,494.4892,493.9614,494.4892,1500.0
2024-03-13 13:25:00,496.9,497.04,496.76,497.04,2340.0,494.748,494.8874,494.6086,494.8874,2340.0
2024-03-13 13:30:00,497.26,497.53,496.06,496.06,1613.0,495.1065,495.3753,493.9117,493.9117,1613.0
2024-03-13 13:35:00,496.24,496.99,496.21,496.63,2900.0,494.0909,494.8376,494.061,494.4792,2900.0
2024-03-13 13:40:00,496.83,497.01,496.6,496.6,1903.0,494.6783,494.8575,494.4493,494.4493,1903.0
2024-03-13 13:45:00,496.64,497.7,496.64,497.7,800.0,494.4892,495.5446,494.4892,495.5446,800.0
2024-03-13 13:50:00,497.51,498.12,497.51,498.12,1799.0,495.3554,495.9627,495.3554,495.9627,1799.0
2024-03-13 13:55:00,498.14,498.24,497.38,497.38,2301.0,495.9827,496.0822,495.2259,495.2259,2301.0
2024-03-13 14:00:00,497.11,497.53,496.92,496.93,2206.0,494.9571,495.3753,494.7679,494.7779,2206.0
2024-03-13 14:05:00,497.12,497.51,497.0,497.4,1693.0,494.9671,495.3554,494.8476,495.2459,1693.0
2024-03-13 14:10:00,497.04,497.21,496.78,497.09,3141.0,494.8874,495.0567,494.6285,494.9372,3141.0
2024-03-13 14:15:00,496.99,497.26,496.81,496.81,1881.0,494.8376,495.1065,494.6584,494.6584,1881.0
2024-03-13 14:20:00,496.97,497.4,496.97,497.1,1502.0,494.8177,495.2459,494.8177,494.9472,1502.0
2024-03-13 14:25:00,497.23,497.36,497.11,497.23,1652.0,495.0766,495.206,494.9571,495.0766,1652.0
2024-03-13 14:30:00,497.35,497.57,497.34,497.42,1891.0,495.1961,495.4151,495.1861,495.2658,1891.0
2024-03-13 14:35:00,497.54,497.55,497.03,497.41,2421.0,495.3853,495.3952,494.8775,495.2558,2421.0
2024-03-13 14:40:00,497.32,498.19,496.83,496.95,3795.0,495.1662,496.0324,494.6783,494.7978,3795.0
2024-03-13 14:45:00,496.91,497.23,496.76,497.23,3620.0,494.758,495.0766,494.6086,495.0766,3620.0
2024-03-13 14:50:00,497.27,497.86,497.27,497.37,4996.0,495.1164,495.7039,495.1164,495.216,4996.0
2024-03-13 14:55:00,497.32,497.59,496.74,496.74,2440.0,495.1662,495.435,494.5887,494.5887,2440.0
2024-03-13 15:00:00,496.86,497.2,496.8,497.06,1512.0,494.7082,495.0467,494.6485,494.9073,1512.0
2024-03-13 15:05:00,497.02,497.02,496.65,496.95,5022.0,494.8675,494.8675,494.4991,494.7978,5022.0
2024-03-13 15:10:00,496.93,497.18,496.75,497.11,1300.0,494.7779,495.0268,494.5987,494.9571,1300.0
2024-03-13 15:15:00,497.39,497.57,497.17,497.29,3083.0,495.2359,495.4151,495.0169,495.1363,3083.0
2024-03-13 15:20:00,497.21,497.34,496.49,496.49,2745.0,495.0567,495.1861,494.3398,494.3398,2745.0
2024-03-13 15:25:00,496.4,496.71,494.41,495.03,6524.0,494.2502,494.5588,492.2688,492.8861,6524.0
2024-03-13 15:30:00,495.17,495.65,494.71,495.14,8163.0,493.0255,493.5034,492.5675,492.9956,8163.0
2024-03-13 15:35:00,495.23,495.32,494.86,495.13,9080.0,493.0853,493.1749,492.7169,492.9857,9080.0
2024-03-13 15:40:00,495.02,495.98,495.02,495.69,11738.0,492.8762,493.832,492.8762,493.5433,11738.0
2024-03-13 15:45:00,495.64,496.0,495.28,495.81,10284.0,493.4935,493.8519,493.135,493.6627,10284.0
2024-03-13 15:50:00,495.8,495.81,495.0,495.69,7910.0,493.6528,493.6627,492.8563,493.5433,7910.0
2024-03-13 15:55:00,495.46,495.99,495.04,495.68,16831.0,493.3143,493.842,492.8961,493.5333,16831.0
2024-03-14 09:30:00,501.2,501.2,495.16,496.25,12155.0,499.0294,499.0294,493.0156,494.1008,12155.0
2024-03-14 09:35:00,495.7,498.54,495.44,497.46,8922.0,493.5532,496.3809,493.2943,495.3056,8922.0
2024-03-14 09:40:00,497.82,499.82,497.57,499.2,7362.0,495.664,497.6554,495.4151,497.0381,7362.0
2024-03-14 09:45:00,499.37,499.73,496.53,496.53,12082.0,497.2073,497.5658,494.3796,494.3796,12082.0
2024-03-14 09:50:00,496.3,496.3,493.35,493.81,7461.0,494.1506,494.1506,491.2134,491.6714,7461.0
2024-03-14 09:55:00,493.86,495.8,493.83,495.21,4934.0,491.7212,493.6528,491.6913,493.0653,4934.0
2024-03-14 10:00:00,495.15,495.4,493.45,495.4,7193.0,493.0056,493.2545,491.313,493.2545,7193.0
2024-03-14 10:05:00,495.4,497.04,495.4,497.04,9985.0,493.2545,494.8874,493.2545,494.8874,9985.0
2024-03-14 10:10:00,497.09,499.05,496.85,498.64,8097.0,494.9372,496.8887,494.6982,496.4805,8097.0
2024-03-14 10:15:00,498.31,498.31,496.74,497.2,4607.0,496.1519,496.1519,494.5887,495.0467,4607.0
2024-03-14 10:20:00,496.56,497.14,495.51,496.51,5200.0,494.4095,494.987,493.364,494.3597,5200.0
2024-03-14 10:25:00,497.33,497.39,496.22,497.13,2493.0,495.1762,495.2359,494.071,494.977,2493.0
2024-03-14 10:30:00,497.19,498.2,497.19,497.71,4469.0,495.0368,496.0424,495.0368,495.5545,4469.0
2024-03-14 10:35:00,497.92,497.92,496.85,497.12,3167.0,495.7636,495.7636,494.6982,494.9671,3167.0
2024-03-14 10:40:00,496.05,496.14,495.3,495.74,3268.0,493.9017,493.9913,493.155,493.5931,3268.0
2024-03-14 10:45:00,495.55,496.5,495.54,495.57,3800.0,493.4039,494.3498,493.3939,493.4238,3800.0
2024-03-14 10:50:00,495.71,496.99,495.71,496.64,2300.0,493.5632,494.8376,493.5632,494.4892,2300.0
2024-03-14 10:55:00,496.54,496.9,495.7,496.04,1893.0,494.3896,494.748,493.5532,493.8918,1893.0
2024-03-14 11:00:00,496.21,498.49,496.2,496.73,5462.0,494.061,496.3311,494.0511,494.5788,5462.0
2024-03-14 11:05:00,496.84,497.39,496.44,496.59,3538.0,494.6883,495.2359,494.29,494.4394,3538.0
2024-03-14 11:10:00,496.68,498.0,496.68,497.77,4138.0,494.529,495.8433,494.529,495.6143,4138.0
2024-03-14 11:15:00,497.79,498.0,497.06,497.06,2149.0,495.6342,495.8433,494.9073,494.9073,2149.0
2024-03-14 11:20:00,496.79,496.79,495.62,495.94,3033.0,494.6385,494.6385,493.4736,493.7922,3033.0
2024-03-14 11:25:00,495.91,496.35,495.48,496.35,3487.0,493.7623,494.2004,493.3342,494.2004,3487.0
2024-03-14 11:30:00,496.32,496.51,495.92,496.51,2200.0,494.1705,494.3597,493.7723,494.3597,2200.0
2024-03-14 11:35:00,496.78,497.05,496.3,496.64,3682.0,494.6285,494.8974,494.1506,494.4892,3682.0
2024-03-14 11:40:00,496.9,497.11,495.94,496.0,3212.0,494.748,494.9571,493.7922,493.8519,3212.0
2024-03-14 11:45:00,496.11,496.77,496.1,496.2,1746.0,493.9614,494.6186,493.9515,494.0511,1746.0
2024-03-14 11:50:00,496.21,496.89,495.9,496.64,2834.0,494.061,494.7381,493.7524,494.4892,2834.0
2024-03-14 11:55:00,496.82,497.66,496.72,497.57,2490.0,494.6684,495.5047,494.5688,495.4151,2490.0
2024-03-14 12:00:00,497.82,498.0,496.91,496.97,1714.0,495.664,495.8433,494.758,494.8177,1714.0
2024-03-14 12:05:00,495.92,495.95,494.7,494.7,3036.0,493.7723,493.8021,492.5576,492.5576,3036.0
2024-03-14 12:10:00,494.61,494.94,493.57,494.12,3320.0,492.4679,492.7965,491.4324,491.9801,3320.0
2024-03-14 12:15:00,494.24,495.0,494.24,494.73,1681.0,492.0995,492.8563,492.0995,492.5874,1681.0
2024-03-14 12:20:00,494.75,495.25,494.43,495.04,2843.0,492.6073,493.1052,492.2887,492.8961,2843.0
2024-03-14 12:25:00,494.79,496.08,494.79,495.83,2439.0,492.6472,493.9316,492.6472,493.6827,2439.0
2024-03-14 12:30:00,495.95,496.7,495.95,496.63,1587.0,493.8021,494.5489,493.8021,494.4792,1587.0
2024-03-14 12:35:00,496.82,497.29,496.75,496.97,3554.0,494.6684,495.1363,494.5987,494.8177,3554.0
2024-03-14 12:40:00,496.61,496.61,496.1,496.2,2646.0,494.4593,494.4593,493.9515,494.0511,2646.0
2024-03-14 12:45:00,496.2,496.75,496.13,496.64,2041.0,494.0511,494.5987,493.9814,494.4892,2041.0
2024-03-14 12:50:00,496.68,497.36,496.67,496.92,3700.0,494.529,495.206,494.519,494.7679,3700.0
2024-03-14 12:55:00,496.55,496.75,496.17,496.58,3917.0,494.3995,494.5987,494.0212,494.4294,3917.0
2024-03-14 13:00:00,496.61,496.61,495.85,495.85,2234.0,494.4593,494.4593,493.7026,493.7026,2234.0
2024-03-14 13:05:00,495.71,495.77,495.16,495.35,3560.0,493.5632,493.6229,493.0156,493.2047,3560.0
2024-03-14 13:10:00,495.41,495.41,494.81,495.16,1929.0,493.2645,493.2645,492.6671,493.0156,1929.0
2024-03-14 13:15:00,494.99,494.99,494.01,494.12,3577.0,492.8463,492.8463,491.8705,491.9801,3577.0
2024-03-14 13:20:00,494.43,495.39,494.43,495.39,2510.0,492.2887,493.2446,492.2887,493.2446,2510.0
2024-03-14 13:25:00,495.62,495.97,495.56,495.6,1925.0,493.4736,493.8221,493.4138,493.4537,1925.0
2024-03-14 13:30:00,495.37,496.33,494.99,496.33,3830.0,493.2247,494.1805,492.8463,494.1805,3830.0
2024-03-14 13:35:00,496.26,496.28,495.85,495.97,2121.0,494.1108,494.1307,493.7026,493.8221,2121.0
2024-03-14 13:40:00,495.44,495.76,495.2,495.72,1632.0,493.2943,493.613,493.0554,493.5731,1632.0
2024-03-14 13:45:00,495.46,495.96,495.03,495.96,1900.0,493.3143,493.8121,492.8861,493.8121,1900.0
2024-03-14 13:50:00,496.25,496.34,495.88,496.29,1743.0,494.1008,494.1905,493.7324,494.1407,1743.0
2024-03-14 13:55:00,496.15,496.19,495.45,495.51,3172.0,494.0013,494.0411,493.3043,493.364,3172.0
2024-03-14 14:00:00,495.65,496.85,495.65,496.45,1892.0,493.5034,494.6982,493.5034,494.3,1892.0
2024-03-14 14:05:00,496.55,496.72,496.3,496.58,2729.0,494.3995,494.5688,494.1506,494.4294,2729.0
2024-03-14 14:10:00,496.66,496.7,496.42,496.57,3275.0,494.5091,494.5489,494.2701,494.4195,3275.0
2024-03-14 14:15:00,496.59,496.59,495.48,495.76,1867.0,494.4394,494.4394,493.3342,493.613,1867.0
2024-03-14 14:20:00,495.75,495.82,494.92,494.92,3175.0,493.603,493.6727,492.7766,492.7766,3175.0
2024-03-14 14:25:00,494.92,495.01,494.39,494.45,3561.0,492.7766,492.8662,492.2489,492.3086,3561.0
2024-03-14 14:30:00,494.64,494.88,494.16,494.55,3324.0,492.4978,492.7368,492.0199,492.4082,3324.0
2024-03-14 14:35:00,494.71,494.71,493.58,493.58,3884.0,492.5675,492.5675,491.4424,491.4424,3884.0
2024-03-14 14:40:00,493.62,494.41,493.34,494.23,4764.0,491.4822,492.2688,491.2034,492.0896,4764.0
2024-03-14 14:45:00,494.17,494.61,494.0,494.27,3816.0,492.0298,492.4679,491.8606,492.1294,3816.0
2024-03-14 14:50:00,493.78,493.78,492.36,492.36,5140.0,491.6415,491.6415,490.2277,490.2277,5140.0
2024-03-14 14:55:00,492.66,492.66,492.0,492.0,3898.0,490.5264,490.5264,489.8692,489.8692,3898.0
2024-03-14 15:00:00,491.84,491.84,490.81,491.2,4528.0,489.7099,489.7099,488.6844,489.0727,4528.0
2024-03-14 15:05:00,490.9,491.12,489.57,489.78,9875.0,488.774,488.9931,487.4498,487.6589,9875.0
2024-03-14 15:10:00,489.63,490.19,489.61,490.06,6872.0,487.5095,488.0671,487.4896,487.9376,6872.0
2024-03-14 15:15:00,490.21,490.91,489.95,490.09,5961.0,488.087,488.784,487.8281,487.9675,5961.0
2024-03-14 15:20:00,490.25,490.34,489.98,490.13,4516.0,488.1268,488.2164,487.858,488.0073,4516.0
2024-03-14 15:25:00,489.96,490.51,489.92,490.09,5526.0,487.8381,488.3857,487.7983,487.9675,5526.0
2024-03-14 15:30:00,490.18,490.18,488.36,488.67,10356.0,488.0571,488.0571,486.245,486.5537,10356.0
2024-03-14 15:35:00,488.78,490.03,488.27,490.03,8460.0,486.6632,487.9078,486.1554,487.9078,8460.0
2024-03-14 15:40:00,490.28,491.07,490.14,491.07,8005.0,488.1567,488.9433,488.0173,488.9433,8005.0
2024-03-14 15:45:00,491.23,491.27,489.91,490.31,6759.0,489.1026,489.1424,487.7883,488.1866,6759.0
2024-03-14 15:50:00,490.58,491.47,489.7,491.01,19623.0,488.4554,489.3415,487.5792,488.8835,19623.0
2024-03-14 15:55:00,490.8,491.82,490.21,491.82,22509.0,488.6744,489.69,488.087,489.69,22509.0
2024-03-15 09:30:00,489.0,491.19,486.92,487.39,18502.0,486.8822,489.0628,484.8112,485.2792,18502.0
2024-03-15 09:35:00,487.44,487.9,485.51,485.51,7741.0,485.329,485.787,483.4074,483.4074,7741.0
2024-03-15 09:40:00,485.39,487.13,484.31,484.4,7864.0,483.2879,485.0203,482.2126,482.3022,7864.0
2024-03-15 09:45:00,484.13,487.13,484.1,485.77,4702.0,482.0333,485.0203,482.0035,483.6662,4702.0
2024-03-15 09:50:00,486.31,487.33,485.72,486.6,4139.0,484.2039,485.2195,483.6164,484.4926,4139.0
2024-03-15 09:55:00,486.86,488.4,486.86,487.46,6898.0,484.7515,486.2848,484.7515,485.3489,6898.0
2024-03-15 10:00:00,487.0,488.0,485.58,485.58,7812.0,484.8909,485.8866,483.4771,483.4771,7812.0
2024-03-15 10:05:00,485.31,485.48,484.32,485.12,3330.0,483.2082,483.3775,482.2225,483.019,3330.0
2024-03-15 10:10:00,485.12,486.65,485.12,486.36,4698.0,483.019,484.5424,483.019,484.2537,4698.0
2024-03-15 10:15:00,486.53,487.71,486.46,486.59,5970.0,484.4229,485.5978,484.3532,484.4827,5970.0
2024-03-15 10:20:00,486.86,487.43,486.24,486.91,2845.0,484.7515,485.319,484.1342,484.8013,2845.0
2024-03-15 10:25:00,487.17,487.27,486.55,486.65,4000.0,485.0602,485.1597,484.4429,484.5424,4000.0
2024-03-15 10:30:00,486.65,486.79,485.83,485.84,5632.0,484.5424,484.6818,483.726,483.7359,5632.0
2024-03-15 10:35:00,486.28,487.96,486.28,487.45,4363.0,484.174,485.8467,484.174,485.339,4363.0
2024-03-15 10:40:00,487.34,488.85,487.34,488.38,5880.0,485.2294,486.7329,485.2294,486.2649,5880.0
2024-03-15 10:45:00,488.04,488.81,487.96,488.52,2600.0,485.9264,486.6931,485.8467,486.4043,2600.0
2024-03-15 10:50:00,488.36,489.0,488.35,488.5,2300.0,486.245,486.8822,486.2351,486.3844,2300.0
2024-03-15 10:55:00,488.19,488.63,487.44,487.62,2591.0,486.0757,486.5138,485.329,485.5082,2591.0
2024-03-15 11:00:00,487.62,487.66,486.36,486.7,4100.0,485.5082,485.548,484.2537,484.5922,4100.0
2024-03-15 11:05:00,486.21,486.32,485.62,486.04,4916.0,484.1043,484.2138,483.5169,483.9351,4916.0
2024-03-15 11:10:00,485.68,486.04,485.68,485.82,3928.0,483.5766,483.9351,483.5766,483.716,3928.0
2024-03-15 11:15:00,485.86,486.2,485.26,485.37,4238.0,483.7558,484.0944,483.1584,483.268,4238.0
2024-03-15 11:20:00,485.44,486.0,485.22,485.77,3577.0,483.3377,483.8952,483.1186,483.6662,3577.0
2024-03-15 11:25:00,485.92,486.09,485.77,485.83,2508.0,483.8156,483.9848,483.6662,483.726,2508.0
2024-03-15 11:30:00,485.87,486.02,485.5,485.5,2521.0,483.7658,483.9151,483.3974,483.3974,2521.0
2024-03-15 11:35:00,485.49,485.63,484.2,484.36,3489.0,483.3874,483.5268,482.103,482.2623,3489.0
2024-03-15 11:40:00,484.75,485.04,484.68,484.82,3546.0,482.6506,482.9394,482.5809,482.7203,3546.0
2024-03-15 11:45:00,484.82,484.83,484.23,484.23,4377.0,482.7203,482.7303,482.1329,482.1329,4377.0
2024-03-15 11:50:00,484.2,485.56,484.0,485.15,7027.0,482.103,483.4571,481.9039,483.0489,7027.0
2024-03-15 11:55:00,484.61,485.21,484.61,484.98,2800.0,482.5113,483.1087,482.5113,482.8796,2800.0
2024-03-15 12:00:00,485.11,485.59,484.85,485.07,4347.0,483.0091,483.487,482.7502,482.9693,4347.0
2024-03-15 12:05:00,485.22,485.3,484.55,484.66,4765.0,483.1186,483.1983,482.4515,482.561,4765.0
2024-03-15 12:10:00,484.76,484.77,482.99,483.24,13846.0,482.6606,482.6706,480.8983,481.1472,13846.0
2024-03-15 12:15:00,483.16,483.61,482.66,483.23,8911.0,481.0675,481.5156,480.5697,481.1372,8911.0
2024-03-15 12:20:00,483.26,484.02,483.21,483.38,4702.0,481.1671,481.9238,481.1173,481.2866,4702.0
2024-03-15 12:25:00,483.27,483.29,482.7,482.89,1500.0,481.1771,481.197,480.6095,480.7987,1500.0
2024-03-15 12:30:00,482.7,483.29,482.67,482.71,3859.0,480.6095,481.197,480.5797,480.6195,3859.0
2024-03-15 12:35:00,482.61,483.47,482.44,483.42,1946.0,480.5199,481.3762,480.3506,481.3264,1946.0
2024-03-15 12:40:00,483.58,483.87,483.58,483.77,1461.0,481.4857,481.7745,481.4857,481.6749,1461.0
2024-03-15 12:45:00,483.02,483.56,483.0,483.0,1920.0,480.9281,481.4658,480.9082,480.9082,1920.0
2024-03-15 12:50:00,482.93,483.44,482.43,483.4,4076.0,480.8385,481.3463,480.3407,481.3065,4076.0
2024-03-15 12:55:00,483.01,483.4,482.83,482.91,1135.0,480.9182,481.3065,480.739,480.8186,1135.0
2024-03-15 13:00:00,482.99,483.66,482.99,483.3,2806.0,480.8983,481.5654,480.8983,481.2069,2806.0
2024-03-15 13:05:00,483.2,483.88,483.01,483.3,4033.0,481.1074,481.7844,480.9182,481.2069,4033.0
2024-03-15 13:10:00,483.32,484.37,483.32,483.74,5003.0,481.2268,482.2723,481.2268,481.645,5003.0
2024-03-15 13:15:00,483.77,484.47,483.77,484.2,3207.0,481.6749,482.3719,481.6749,482.103,3207.0
2024-03-15 13:20:00,484.39,484.77,484.35,484.66,2249.0,482.2922,482.6706,482.2524,482.561,2249.0
2024-03-15 13:25:00,484.78,484.9,484.12,484.43,2200.0,482.6805,482.8,482.0234,482.332,2200.0
2024-03-15 13:30:00,484.25,484.41,483.87,483.87,1464.0,482.1528,482.3121,481.7745,481.7745,1464.0
2024-03-15 13:35:00,483.88,484.55,483.88,484.31,2317.0,481.7844,482.4515,481.7844,482.2126,2317.0
2024-03-15 13:40:00,484.38,484.52,483.86,483.86,4777.0,482.2822,482.4216,481.7645,481.7645,4777.0
2024-03-15 13:45:00,483.82,483.82,483.12,483.13,2750.0,481.7247,481.7247,481.0277,481.0377,2750.0
2024-03-15 13:50:00,483.1,484.1,483.1,484.07,2335.0,481.0078,482.0035,481.0078,481.9736,2335.0
2024-03-15 13:55:00,484.0,484.27,483.94,483.97,3964.0,481.9039,482.1727,481.8442,481.874,3964.0
2024-03-15 14:00:00,484.04,484.6,484.04,484.18,2416.0,481.9437,482.5013,481.9437,482.0831,2416.0
2024-03-15 14:05:00,484.15,484.23,483.79,483.97,4372.0,482.0532,482.1329,481.6948,481.874,4372.0
2024-03-15 14:10:00,483.89,484.34,483.87,484.1,3182.0,481.7944,482.2424,481.7745,482.0035,3182.0
2024-03-15 14:15:00,483.9,484.12,483.81,483.93,2102.0,481.8043,482.0234,481.7147,481.8342,2102.0
2024-03-15 14:20:00,484.01,484.06,483.88,484.0,1125.0,481.9139,481.9636,481.7844,481.9039,1125.0
2024-03-15 14:25:00,483.88,483.9,483.82,483.88,705.0,481.7844,481.8043,481.7247,481.7844,705.0
2024-03-15 14:30:00,483.8,484.74,483.8,484.36,2098.0,481.7048,482.6407,481.7048,482.2623,2098.0
2024-03-15 14:35:00,484.15,484.15,483.95,483.99,1611.0,482.0532,482.0532,481.8541,481.8939,1611.0
2024-03-15 14:40:00,484.11,484.39,484.0,484.18,3189.0,482.0134,482.2922,481.9039,482.0831,3189.0
2024-03-15 14:45:00,484.14,484.23,483.84,483.84,1348.0,482.0433,482.1329,481.7446,481.7446,1348.0
2024-03-15 14:50:00,483.96,484.3,483.7,484.24,5018.0,481.8641,482.2026,481.6052,482.1429,5018.0
2024-03-15 14:55:00,484.16,484.2,483.37,483.54,1613.0,482.0632,482.103,481.2766,481.4459,1613.0
2024-03-15 15:00:00,483.29,483.4,483.07,483.39,3886.0,481.197,481.3065,480.9779,481.2965,3886.0
2024-03-15 15:05:00,483.1,483.1,481.61,481.61,3003.0,481.0078,481.0078,479.5242,479.5242,3003.0
2024-03-15 15:10:00,481.57,482.5,481.44,482.11,4320.0,479.4844,480.4104,479.355,480.0221,4320.0
2024-03-15 15:15:00,482.24,482.91,482.02,482.91,4950.0,480.1515,480.8186,479.9325,480.8186,4950.0
2024-03-15 15:20:00,482.86,482.95,482.35,482.95,5737.0,480.7688,480.8584,480.261,480.8584,5737.0
2024-03-15 15:25:00,483.21,484.01,483.11,483.69,5810.0,481.1173,481.9139,481.0177,481.5952,5810.0
2024-03-15 15:30:00,483.72,484.11,483.47,483.6,6097.0,481.6251,482.0134,481.3762,481.5056,6097.0
2024-03-15 15:35:00,483.68,484.15,483.58,483.58,4195.0,481.5853,482.0532,481.4857,481.4857,4195.0
2024-03-15 15:40:00,483.69,483.95,483.29,483.81,6329.0,481.5952,481.8541,481.197,481.7147,6329.0
2024-03-15 15:45:00,484.0,484.57,483.93,484.31,11973.0,481.9039,482.4714,481.8342,482.2126,11973.0
2024-03-15 15:50:00,484.29,484.29,481.74,482.52,24897.0,482.1926,482.1926,479.6537,480.4303,24897.0
2024-03-15 15:55:00,482.41,484.32,482.41,484.31,17472.0,480.3208,482.2225,480.3208,482.2126,17472.0
2024-03-18 09:30:00,492.14,492.14,488.1,488.55,16315.0,490.0086,490.0086,485.9861,486.4342,16315.0
2024-03-18 09:35:00,488.33,489.79,487.15,489.79,11841.0,486.2151,487.6688,485.0403,487.6688,11841.0
2024-03-18 09:40:00,490.26,490.86,489.76,490.59,14030.0,488.1368,488.7342,487.6389,488.4654,14030.0
2024-03-18 09:45:00,490.51,491.51,490.45,491.02,11104.0,488.3857,489.3814,488.326,488.8935,11104.0
2024-03-18 09:50:00,491.0,491.1,488.1,489.01,4254.0,488.8736,488.9731,485.9861,486.8922,4254.0
2024-03-18 09:55:00,489.56,489.56,486.92,486.93,12599.0,487.4398,487.4398,484.8112,484.8212,12599.0
2024-03-18 10:00:00,487.25,488.22,487.11,488.14,2700.0,485.1398,486.1056,485.0004,486.026,2700.0
2024-03-18 10:05:00,487.92,489.49,487.92,489.1,4830.0,485.8069,487.3701,485.8069,486.9818,4830.0
2024-03-18 10:10:00,490.19,491.18,490.01,490.41,5883.0,488.0671,489.0528,487.8879,488.2861,5883.0
2024-03-18 10:15:00,490.26,491.31,490.26,491.21,2238.0,488.1368,489.1822,488.1368,489.0827,2238.0
2024-03-18 10:20:00,491.13,491.16,490.67,491.06,2756.0,489.003,489.0329,488.545,488.9333,2756.0
2024-03-18 10:25:00,491.04,492.5,491.03,492.36,7612.0,488.9134,490.3671,488.9034,490.2277,7612.0
2024-03-18 10:30:00,492.64,492.89,491.07,491.5,8205.0,490.5065,490.7554,488.9433,489.3714,8205.0
2024-03-18 10:35:00,491.61,492.17,491.48,491.83,5126.0,489.4809,490.0385,489.3515,489.7,5126.0
2024-03-18 10:40:00,491.92,492.38,491.61,492.0,4340.0,489.7896,490.2476,489.4809,489.8692,4340.0
2024-03-18 10:45:00,492.27,492.92,492.12,492.92,4797.0,490.1381,490.7853,489.9887,490.7853,4797.0
2024-03-18 10:50:00,493.13,493.13,492.64,492.74,2068.0,490.9944,490.9944,490.5065,490.606,2068.0
2024-03-18 10:55:00,492.63,493.17,492.46,493.12,1597.0,490.4965,491.0342,490.3273,490.9844,1597.0
2024-03-18 11:00:00,493.25,493.44,491.99,492.48,4249.0,491.1138,491.303,489.8593,490.3472,4249.0
2024-03-18 11:05:00,491.99,492.68,491.96,492.65,3521.0,489.8593,490.5463,489.8294,490.5164,3521.0
2024-03-18 11:10:00,492.62,492.62,491.89,492.35,7869.0,490.4866,490.4866,489.7597,490.2177,7869.0
2024-03-18 11:15:00,492.48,492.48,491.83,492.21,4919.0,490.3472,490.3472,489.7,490.0783,4919.0
2024-03-18 11:20:00,492.05,492.68,492.05,492.4,1000.0,489.919,490.5463,489.919,490.2675,1000.0
2024-03-18 11:25:00,492.47,492.47,491.83,492.08,1767.0,490.3372,490.3372,489.7,489.9489,1767.0
2024-03-18 11:30:00,492.12,492.16,490.73,491.49,4001.0,489.9887,490.0286,488.6047,489.3615,4001.0
2024-03-18 11:35:00,491.49,492.89,491.44,492.88,4586.0,489.3615,490.7554,489.3117,490.7454,4586.0
2024-03-18 11:40:00,492.86,493.31,492.42,492.56,2808.0,490.7255,491.1736,490.2874,490.4268,2808.0
2024-03-18 11:45:00,492.73,492.73,491.6,491.6,3567.0,490.5961,490.5961,489.471,489.471,3567.0
2024-03-18 11:50:00,491.71,491.88,490.98,491.25,2000.0,489.5805,489.7498,488.8537,489.1225,2000.0
2024-03-18 11:55:00,491.48,492.2,491.41,492.16,900.0,489.3515,490.0684,489.2818,490.0286,900.0
2024-03-18 12:00:00,492.02,492.12,491.61,492.12,1252.0,489.8892,489.9887,489.4809,489.9887,1252.0
2024-03-18 12:05:00,492.54,492.79,492.43,492.79,600.0,490.4069,490.6558,490.2974,490.6558,600.0
2024-03-18 12:10:00,492.92,493.99,492.91,493.99,1300.0,490.7853,491.8506,490.7753,491.8506,1300.0
2024-03-18 12:15:00,494.04,494.3,493.56,493.57,3775.0,491.9004,492.1593,491.4225,491.4324,3775.0
2024-03-18 12:20:00,493.34,493.34,492.99,493.27,1549.0,491.2034,491.2034,490.855,491.1337,1549.0
2024-03-18 12:25:00,492.94,493.11,492.85,493.02,800.0,490.8052,490.9744,490.7156,490.8848,800.0
2024-03-18 12:30:00,492.64,492.64,492.09,492.2,2430.0,490.5065,490.5065,489.9589,490.0684,2430.0
2024-03-18 12:35:00,492.19,492.49,492.19,492.35,1921.0,490.0584,490.3571,490.0584,490.2177,1921.0
2024-03-18 12:40:00,492.28,493.23,492.28,493.02,1900.0,490.148,491.0939,490.148,490.8848,1900.0
2024-03-18 12:45:00,492.96,493.19,492.96,493.0,2153.0,490.8251,491.0541,490.8251,490.8649,2153.0
2024-03-18 12:50:00,492.85,492.98,491.85,492.28,7157.0,490.7156,490.845,489.7199,490.148,7157.0
2024-03-18 12:55:00,492.28,492.39,491.95,492.06,3770.0,490.148,490.2576,489.8195,489.929,3770.0
2024-03-18 13:00:00,492.01,492.31,491.88,491.88,5472.0,489.8792,490.1779,489.7498,489.7498,5472.0
2024-03-18 13:05:00,492.02,492.5,491.98,492.5,2465.0,489.8892,490.3671,489.8493,490.3671,2465.0
2024-03-18 13:10:00,492.31,492.31,491.93,492.13,1200.0,490.1779,490.1779,489.7996,489.9987,1200.0
2024-03-18 13:15:00,492.24,492.82,492.14,492.58,2310.0,490.1082,490.6857,490.0086,490.4467,2310.0
2024-03-18 13:20:00,492.65,493.48,492.58,493.34,8158.0,490.5164,491.3428,490.4467,491.2034,8158.0
2024-03-18 13:25:00,493.38,494.22,493.38,494.18,1774.0,491.2433,492.0796,491.2433,492.0398,1774.0
2024-03-18 13:30:00,494.21,494.44,493.65,493.65,3267.0,492.0697,492.2987,491.5121,491.5121,3267.0
2024-03-18 13:35:00,493.2,493.2,492.3,492.47,2455.0,491.0641,491.0641,490.1679,490.3372,2455.0
2024-03-18 13:40:00,492.48,492.65,492.3,492.49,700.0,490.3472,490.5164,490.1679,490.3571,700.0
2024-03-18 13:45:00,492.67,493.04,492.54,492.54,2100.0,490.5363,490.9047,490.4069,490.4069,2100.0
2024-03-18 13:50:00,492.54,492.54,492.54,492.54,0.0,490.4069,490.4069,490.4069,490.4069,0.0
2024-03-18 13:55:00,492.98,493.5,492.98,493.5,1100.0,490.845,491.3628,490.845,491.3628,1100.0
2024-03-18 14:00:00,493.37,493.75,493.19,493.69,1180.0,491.2333,491.6117,491.0541,491.5519,1180.0
2024-03-18 14:05:00,493.61,493.76,493.44,493.76,400.0,491.4723,491.6216,491.303,491.6216,400.0
2024-03-18 14:10:00,493.8,493.8,493.53,493.57,900.0,491.6615,491.6615,491.3926,491.4324,900.0
2024-03-18 14:15:00,493.78,494.12,493.66,494.12,1884.0,491.6415,491.9801,491.5221,491.9801,1884.0
2024-03-18 14:20:00,494.25,494.36,493.81,494.08,900.0,492.1095,492.219,491.6714,491.9402,900.0
2024-03-18 14:25:00,494.6,494.79,494.5,494.76,2028.0,492.458,492.6472,492.3584,492.6173,2028.0
2024-03-18 14:30:00,494.8,494.8,494.26,494.43,1491.0,492.6571,492.6571,492.1195,492.2887,1491.0
2024-03-18 14:35:00,494.11,494.86,494.11,494.66,2101.0,491.9701,492.7169,491.9701,492.5177,2101.0
2024-03-18 14:40:00,494.33,494.62,493.71,494.0,3293.0,492.1892,492.4779,491.5718,491.8606,3293.0
2024-03-18 14:45:00,493.77,494.04,493.43,494.04,2368.0,491.6316,491.9004,491.2931,491.9004,2368.0
2024-03-18 14:50:00,493.93,494.44,493.93,494.34,300.0,491.7909,492.2987,491.7909,492.1991,300.0
2024-03-18 14:55:00,493.89,494.45,493.65,494.45,1850.0,491.7511,492.3086,491.5121,492.3086,1850.0
2024-03-18 15:00:00,494.22,494.27,493.38,493.38,1200.0,492.0796,492.1294,491.2433,491.2433,1200.0
2024-03-18 15:05:00,493.59,493.94,493.17,493.94,6733.0,491.4524,491.8008,491.0342,491.8008,6733.0
2024-03-18 15:10:00,493.9,494.08,493.9,493.9,1709.0,491.761,491.9402,491.761,491.761,1709.0
2024-03-18 15:15:00,493.81,495.0,493.81,494.99,3600.0,491.6714,492.8563,491.6714,492.8463,3600.0
2024-03-18 15:20:00,494.92,495.01,494.64,494.82,2862.0,492.7766,492.8662,492.4978,492.677,2862.0
2024-03-18 15:25:00,494.74,494.74,494.44,494.72,1000.0,492.5974,492.5974,492.2987,492.5775,1000.0
2024-03-18 15:30:00,495.18,495.61,495.18,495.32,3803.0,493.0355,493.4636,493.0355,493.1749,3803.0
2024-03-18 15:35:00,495.42,495.8,495.19,495.64,6263.0,493.2744,493.6528,493.0454,493.4935,6263.0
2024-03-18 15:40:00,495.62,496.1,495.43,496.1,7132.0,493.4736,493.9515,493.2844,493.9515,7132.0
2024-03-18 15:45:00,496.16,496.35,495.88,496.11,7790.0,494.0112,494.2004,493.7324,493.9614,7790.0
2024-03-18 15:50:00,495.96,496.6,494.83,496.42,20936.0,493.8121,494.4493,492.687,494.2701,20936.0
2024-03-18 15:55:00,496.35,497.38,496.35,497.23,31749.0,494.2004,495.2259,494.2004,495.0766,31749.0
2024-03-19 09:30:00,488.17,490.92,486.5,486.5,15138.0,486.0558,488.7939,484.3931,484.3931,15138.0
2024-03-19 09:35:00,486.03,486.56,483.65,483.66,13971.0,483.9251,484.4528,481.5554,481.5654,13971.0
2024-03-19 09:40:00,483.4,483.72,481.89,482.25,10852.0,481.3065,481.6251,479.803,480.1615,10852.0
2024-03-19 09:45:00,482.2,485.13,481.49,485.13,10734.0,480.1117,483.029,479.4048,483.029,10734.0
2024-03-19 09:50:00,485.0,486.0,484.75,485.88,5866.0,482.8996,483.8952,482.6506,483.7758,5866.0
2024-03-19 09:55:00,485.19,486.27,485.19,485.78,3200.0,483.0887,484.1641,483.0887,483.6762,3200.0
2024-03-19 10:00:00,485.62,487.66,485.62,487.12,3848.0,483.5169,485.548,483.5169,485.0104,3848.0
2024-03-19 10:05:00,487.12,487.67,486.95,487.11,2824.0,485.0104,485.558,484.8411,485.0004,2824.0
2024-03-19 10:10:00,487.06,487.26,486.0,486.0,2702.0,484.9506,485.1498,483.8952,483.8952,2702.0
2024-03-19 10:15:00,485.96,486.92,485.96,486.56,1480.0,483.8554,484.8112,483.8554,484.4528,1480.0
2024-03-19 10:20:00,486.07,486.23,485.49,486.04,2000.0,483.9649,484.1242,483.3874,483.9351,2000.0
2024-03-19 10:25:00,486.33,487.75,486.33,486.59,4204.0,484.2238,485.6377,484.2238,484.4827,4204.0
2024-03-19 10:30:00,486.81,487.1,486.07,486.07,3809.0,484.7017,484.9905,483.9649,483.9649,3809.0
2024-03-19 10:35:00,486.28,487.05,486.07,487.05,1760.0,484.174,484.9407,483.9649,484.9407,1760.0
2024-03-19 10:40:00,487.01,487.92,486.65,487.55,1800.0,484.9009,485.8069,484.5424,485.4385,1800.0
2024-03-19 10:45:00,487.74,489.18,487.5,489.18,5742.0,485.6277,487.0615,485.3887,487.0615,5742.0
2024-03-19 10:50:00,489.36,489.36,487.72,487.74,3205.0,487.2407,487.2407,485.6078,485.6277,3205.0
2024-03-19 10:55:00,487.73,488.37,487.53,488.06,1691.0,485.6177,486.255,485.4186,485.9463,1691.0
2024-03-19 11:00:00,487.74,488.13,487.74,487.87,900.0,485.6277,486.016,485.6277,485.7571,900.0
2024-03-19 11:05:00,488.73,488.96,488.31,488.96,1757.0,486.6134,486.8424,486.1952,486.8424,1757.0
2024-03-19 11:10:00,489.28,490.0,489.16,489.63,1100.0,487.161,487.8779,487.0415,487.5095,1100.0
2024-03-19 11:15:00,489.37,489.45,489.2,489.29,1000.0,487.2506,487.3303,487.0814,487.171,1000.0
2024-03-19 11:20:00,488.96,488.96,488.42,488.91,800.0,486.8424,486.8424,486.3048,486.7926,800.0
2024-03-19 11:25:00,488.59,489.22,488.5,489.05,1300.0,486.474,487.1013,486.3844,486.932,1300.0
2024-03-19 11:30:00,489.23,490.05,489.23,490.05,1180.0,487.1112,487.9277,487.1112,487.9277,1180.0
2024-03-19 11:35:00,490.31,490.65,490.19,490.19,1300.0,488.1866,488.5251,488.0671,488.0671,1300.0
2024-03-19 11:40:00,489.99,489.99,489.68,489.91,700.0,487.868,487.868,487.5593,487.7883,700.0
2024-03-19 11:45:00,489.83,490.09,489.67,490.09,300.0,487.7086,487.9675,487.5493,487.9675,300.0
2024-03-19 11:50:00,490.21,490.27,490.1,490.1,862.0,488.087,488.1467,487.9775,487.9775,862.0
2024-03-19 11:55:00,490.22,490.65,490.22,490.65,500.0,488.097,488.5251,488.097,488.5251,500.0
2024-03-19 12:00:00,490.94,491.32,490.73,491.22,1994.0,488.8138,489.1922,488.6047,489.0926,1994.0
2024-03-19 12:05:00,491.17,491.31,491.04,491.04,800.0,489.0428,489.1822,488.9134,488.9134,800.0
2024-03-19 12:10:00,490.63,490.8,490.63,490.71,400.0,488.5052,488.6744,488.5052,488.5848,400.0
2024-03-19 12:15:00,491.17,491.79,491.17,491.65,1127.0,489.0428,489.6602,489.0428,489.5208,1127.0
2024-03-19 12:20:00,491.64,492.39,491.41,492.39,1500.0,489.5108,490.2576,489.2818,490.2576,1500.0
2024-03-19 12:25:00,492.24,492.34,492.2,492.34,700.0,490.1082,490.2078,490.0684,490.2078,700.0
2024-03-19 12:30:00,492.46,492.67,492.42,492.57,1200.0,490.3273,490.5363,490.2874,490.4368,1200.0
2024-03-19 12:35:00,492.79,492.98,492.59,492.98,2174.0,490.6558,490.845,490.4567,490.845,2174.0
2024-03-19 12:40:00,492.61,493.5,492.61,493.5,2066.0,490.4766,491.3628,490.4766,491.3628,2066.0
2024-03-19 12:45:00,493.81,493.81,493.74,493.81,750.0,491.6714,491.6714,491.6017,491.6714,750.0
2024-03-19 12:50:00,494.45,494.55,493.84,494.05,800.0,492.3086,492.4082,491.7013,491.9104,800.0
2024-03-19 12:55:00,494.39,494.39,493.46,493.61,4053.0,492.2489,492.2489,491.3229,491.4723,4053.0
2024-03-19 13:00:00,494.14,495.0,494.14,494.65,1360.0,492.0,492.8563,492.0,492.5078,1360.0
2024-03-19 13:05:00,494.06,494.37,493.91,494.06,3195.0,491.9203,492.229,491.771,491.9203,3195.0
2024-03-19 13:10:00,494.23,494.23,493.76,493.93,1323.0,492.0896,492.0896,491.6216,491.7909,1323.0
2024-03-19 13:15:00,493.92,493.94,493.56,493.56,2108.0,491.7809,491.8008,491.4225,491.4225,2108.0
2024-03-19 13:20:00,493.71,493.92,493.32,493.78,2079.0,491.5718,491.7809,491.1835,491.6415,2079.0
2024-03-19 13:25:00,493.54,493.69,493.28,493.3,2119.0,491.4026,491.5519,491.1437,491.1636,2119.0
2024-03-19 13:30:00,493.5,494.24,493.5,494.02,1207.0,491.3628,492.0995,491.3628,491.8805,1207.0
2024-03-19 13:35:00,494.15,494.3,494.0,494.27,813.0,492.0099,492.1593,491.8606,492.1294,813.0
2024-03-19 13:40:00,494.14,494.16,494.05,494.16,400.0,492.0,492.0199,491.9104,492.0199,400.0
2024-03-19 13:45:00,494.19,495.01,494.19,495.01,600.0,492.0498,492.8662,492.0498,492.8662,600.0
2024-03-19 13:50:00,494.26,494.28,493.95,493.95,2100.0,492.1195,492.1394,491.8108,491.8108,2100.0
2024-03-19 13:55:00,494.14,494.71,494.14,494.47,700.0,492.0,492.5675,492.0,492.3286,700.0
2024-03-19 14:00:00,494.61,494.61,493.68,493.98,1826.0,492.4679,492.4679,491.542,491.8407,1826.0
2024-03-19 14:05:00,494.11,494.11,493.5,493.72,1600.0,491.9701,491.9701,491.3628,491.5818,1600.0
2024-03-19 14:10:00,493.85,494.16,493.27,494.1,2574.0,491.7112,492.0199,491.1337,491.9602,2574.0
2024-03-19 14:15:00,494.31,494.32,493.57,493.68,1900.0,492.1692,492.1792,491.4324,491.542,1900.0
2024-03-19 14:20:00,493.7,493.75,493.5,493.5,2966.0,491.5619,491.6117,491.3628,491.3628,2966.0
2024-03-19 14:25:00,493.52,493.59,493.3,493.4,1700.0,491.3827,491.4524,491.1636,491.2632,1700.0
2024-03-19 14:30:00,493.47,494.03,493.46,493.66,1832.0,491.3329,491.8905,491.3229,491.5221,1832.0
2024-03-19 14:35:00,493.67,493.76,493.4,493.76,1600.0,491.532,491.6216,491.2632,491.6216,1600.0
2024-03-19 14:40:00,493.47,493.81,493.47,493.67,800.0,491.3329,491.6714,491.3329,491.532,800.0
2024-03-19 14:45:00,493.86,494.07,493.75,493.94,2736.0,491.7212,491.9303,491.6117,491.8008,2736.0
2024-03-19 14:50:00,494.04,494.2,493.65,493.65,1400.0,491.9004,492.0597,491.5121,491.5121,1400.0
2024-03-19 14:55:00,493.61,493.86,493.15,493.86,4656.0,491.4723,491.7212,491.0143,491.7212,4656.0
2024-03-19 15:00:00,493.53,494.29,493.53,494.08,3129.0,491.3926,492.1493,491.3926,491.9402,3129.0
2024-03-19 15:05:00,494.12,494.52,494.0,494.02,3740.0,491.9801,492.3783,491.8606,491.8805,3740.0
2024-03-19 15:10:00,494.22,494.22,493.35,493.44,2000.0,492.0796,492.0796,491.2134,491.303,2000.0
2024-03-19 15:15:00,493.37,493.46,492.92,493.38,3412.0,491.2333,491.3229,490.7853,491.2433,3412.0
2024-03-19 15:20:00,493.48,493.55,493.17,493.17,1345.0,491.3428,491.4125,491.0342,491.0342,1345.0
2024-03-19 15:25:00,493.07,493.2,492.98,493.2,834.0,490.9346,491.0641,490.845,491.0641,834.0
2024-03-19 15:30:00,493.18,493.3,492.94,492.96,1503.0,491.0441,491.1636,490.8052,490.8251,1503.0
2024-03-19 15:35:00,493.0,493.79,493.0,493.79,700.0,490.8649,491.6515,490.8649,491.6515,700.0
2024-03-19 15:40:00,494.1,494.29,493.59,494.09,1500.0,491.9602,492.1493,491.4524,491.9502,1500.0
2024-03-19 15:45:00,494.29,495.77,494.29,495.76,2802.0,492.1493,493.6229,492.1493,493.613,2802.0
2024-03-19 15:50:00,495.69,496.61,495.42,496.33,7103.0,493.5433,494.4593,493.2744,494.1805,7103.0
2024-03-19 15:55:00,496.24,496.36,495.24,495.85,28312.0,494.0909,494.2104,493.0952,493.7026,28312.0
2024-03-20 09:30:00,499.68,499.87,497.0,497.6,5701.0,497.516,497.7052,494.8476,495.445,5701.0
2024-03-20 09:35:00,497.25,497.41,496.04,496.58,3300.0,495.0965,495.2558,493.8918,494.4294,3300.0
2024-03-20 09:40:00,496.56,496.96,495.31,495.69,2500.0,494.4095,494.8078,493.1649,493.5433,2500.0
2024-03-20 09:45:00,495.4,496.68,495.4,496.33,2000.0,493.2545,494.529,493.2545,494.1805,2000.0
2024-03-20 09:50:00,496.44,496.44,495.83,496.08,1432.0,494.29,494.29,493.6827,493.9316,1432.0
2024-03-20 09:55:00,496.53,497.06,495.94,496.01,3400.0,494.3796,494.9073,493.7922,493.8619,3400.0
2024-03-20 10:00:00,495.98,497.1,495.98,497.07,1900.0,493.832,494.9472,493.832,494.9173,1900.0
2024-03-20 10:05:00,497.08,497.49,496.67,497.49,3603.0,494.9272,495.3355,494.519,495.3355,3603.0
2024-03-20 10:10:00,497.48,497.76,497.38,497.53,1600.0,495.3255,495.6043,495.2259,495.3753,1600.0
2024-03-20 10:15:00,497.7,498.51,497.42,497.79,3500.0,495.5446,496.3511,495.2658,495.6342,3500.0
2024-03-20 10:20:00,497.71,498.59,497.64,498.41,2186.0,495.5545,496.4307,495.4848,496.2515,2186.0
2024-03-20 10:25:00,498.64,501.2,498.08,500.66,9651.0,496.4805,499.0294,495.9229,498.4917,9651.0
2024-03-20 10:30:00,500.22,500.36,499.13,499.13,5192.0,498.0536,498.193,496.9684,496.9684,5192.0
2024-03-20 10:35:00,498.6,498.6,497.39,497.7,2700.0,496.4407,496.4407,495.2359,495.5446,2700.0
2024-03-20 10:40:00,496.79,497.09,496.78,497.09,500.0,494.6385,494.9372,494.6285,494.9372,500.0
2024-03-20 10:45:00,496.47,497.03,496.46,497.03,500.0,494.3199,494.8775,494.3099,494.8775,500.0
2024-03-20 10:50:00,496.66,496.71,496.38,496.38,800.0,494.5091,494.5588,494.2303,494.2303,800.0
2024-03-20 10:55:00,496.41,497.73,496.41,497.39,2754.0,494.2601,495.5744,494.2601,495.2359,2754.0
2024-03-20 11:00:00,497.92,498.19,497.78,497.78,1594.0,495.7636,496.0324,495.6242,495.6242,1594.0
2024-03-20 11:05:00,497.85,498.15,497.85,498.12,1300.0,495.6939,495.9926,495.6939,495.9627,1300.0
2024-03-20 11:10:00,498.07,498.17,497.99,498.1,500.0,495.913,496.0125,495.8333,495.9428,500.0
2024-03-20 11:15:00,498.0,498.1,498.0,498.1,900.0,495.8433,495.9428,495.8433,495.9428,900.0
2024-03-20 11:20:00,498.23,499.01,498.23,499.01,900.0,496.0723,496.8489,496.0723,496.8489,900.0
2024-03-20 11:25:00,498.3,498.7,498.25,498.4,1000.0,496.142,496.5402,496.0922,496.2415,1000.0
2024-03-20 11:30:00,498.22,498.22,497.56,497.56,1100.0,496.0623,496.0623,495.4052,495.4052,1100.0
2024-03-20 11:35:00,497.72,497.72,497.45,497.45,700.0,495.5645,495.5645,495.2956,495.2956,700.0
2024-03-20 11:40:00,497.55,497.61,497.15,497.15,900.0,495.3952,495.455,494.9969,494.9969,900.0
2024-03-20 11:45:00,497.18,497.18,496.75,497.14,631.0,495.0268,495.0268,494.5987,494.987,631.0
2024-03-20 11:50:00,497.64,498.03,497.64,498.03,600.0,495.4848,495.8731,495.4848,495.8731,600.0
2024-03-20 11:55:00,497.9,498.14,497.9,498.14,300.0,495.7437,495.9827,495.7437,495.9827,300.0
2024-03-20 12:00:00,498.14,498.14,498.14,498.14,0.0,495.9827,495.9827,495.9827,495.9827,0.0
2024-03-20 12:05:00,497.4,497.4,496.39,496.76,693.0,495.2459,495.2459,494.2402,494.6086,693.0
2024-03-20 12:10:00,496.83,496.83,496.69,496.72,500.0,494.6783,494.6783,494.5389,494.5688,500.0
2024-03-20 12:15:00,496.61,496.96,496.61,496.96,300.0,494.4593,494.8078,494.4593,494.8078,300.0
2024-03-20 12:20:00,496.7,496.7,496.43,496.54,500.0,494.5489,494.5489,494.2801,494.3896,500.0
2024-03-20 12:25:00,496.29,497.0,496.29,497.0,2029.0,494.1407,494.8476,494.1407,494.8476,2029.0
2024-03-20 12:30:00,497.02,497.05,496.45,496.51,1548.0,494.8675,494.8974,494.3,494.3597,1548.0
2024-03-20 12:35:00,496.87,497.39,496.87,497.39,600.0,494.7182,495.2359,494.7182,495.2359,600.0
2024-03-20 12:40:00,497.59,497.76,497.48,497.57,600.0,495.435,495.6043,495.3255,495.4151,600.0
2024-03-20 12:45:00,497.61,498.03,497.61,498.03,500.0,495.455,495.8731,495.455,495.8731,500.0
2024-03-20 12:50:00,498.12,498.9,498.12,498.79,1556.0,495.9627,496.7394,495.9627,496.6298,1556.0
2024-03-20 12:55:00,498.72,498.88,498.44,498.88,700.0,496.5601,496.7195,496.2814,496.7195,700.0
2024-03-20 13:00:00,499.01,499.2,498.84,499.02,700.0,496.8489,497.0381,496.6796,496.8588,700.0
2024-03-20 13:05:00,499.12,499.12,499.01,499.04,500.0,496.9584,496.9584,496.8489,496.8788,500.0
2024-03-20 13:10:00,498.51,498.63,498.31,498.31,400.0,496.3511,496.4705,496.1519,496.1519,400.0
2024-03-20 13:15:00,497.73,498.43,497.73,498.25,845.0,495.5744,496.2714,495.5744,496.0922,845.0
2024-03-20 13:20:00,498.94,498.94,498.94,498.94,100.0,496.7792,496.7792,496.7792,496.7792,100.0
2024-03-20 13:25:00,499.24,499.35,499.24,499.3,400.0,497.0779,497.1874,497.0779,497.1376,400.0
2024-03-20 13:30:00,499.06,499.06,498.6,498.6,200.0,496.8987,496.8987,496.4407,496.4407,200.0
2024-03-20 13:35:00,498.88,498.88,497.98,498.05,574.0,496.7195,496.7195,495.8233,495.893,574.0
2024-03-20 13:40:00,498.03,498.04,497.35,497.35,500.0,495.8731,495.8831,495.1961,495.1961,500.0
2024-03-20 13:45:00,497.41,498.01,497.28,497.95,3782.0,495.2558,495.8532,495.1264,495.7935,3782.0
2024-03-20 13:50:00,498.16,498.58,498.16,498.31,1400.0,496.0026,496.4208,496.0026,496.1519,1400.0
2024-03-20 13:55:00,498.18,498.18,497.7,497.98,300.0,496.0225,496.0225,495.5446,495.8233,300.0
2024-03-20 14:00:00,498.18,502.0,498.18,501.99,11429.0,496.0225,499.8259,496.0225,499.816,11429.0
2024-03-20 14:05:00,501.71,503.03,499.95,500.22,10427.0,499.5372,500.8515,497.7848,498.0536,10427.0
2024-03-20 14:10:00,500.35,501.9,500.35,500.64,4780.0,498.1831,499.7264,498.1831,498.4718,4780.0
2024-03-20 14:15:00,500.87,500.95,499.63,499.93,5305.0,498.7008,498.7805,497.4662,497.7649,5305.0
2024-03-20 14:20:00,499.93,501.86,499.93,501.08,3738.0,497.7649,499.6865,497.7649,498.9099,3738.0
2024-03-20 14:25:00,501.46,502.34,501.04,502.15,1286.0,499.2883,500.1645,498.8701,499.9753,1286.0
2024-03-20 14:30:00,502.89,502.95,499.82,500.14,3916.0,500.7121,500.7718,497.6554,497.974,3916.0
2024-03-20 14:35:00,500.16,502.1,499.77,501.73,3160.0,497.9939,499.9255,497.6056,499.5571,3160.0
2024-03-20 14:40:00,501.62,503.76,501.62,502.3,8069.0,499.4476,501.5783,499.4476,500.1246,8069.0
2024-03-20 14:45:00,503.8,505.17,503.5,505.09,9674.0,501.6181,502.9822,501.3194,502.9026,9674.0
2024-03-20 14:50:00,505.13,506.43,504.0,505.88,5279.0,502.9424,504.2368,501.8173,503.6891,5279.0
2024-03-20 14:55:00,506.26,507.0,504.46,505.01,5390.0,504.0675,504.8043,502.2753,502.8229,5390.0
2024-03-20 15:00:00,504.94,506.2,504.71,505.0,3122.0,502.7532,504.0077,502.5242,502.8129,3122.0
2024-03-20 15:05:00,505.34,506.95,505.34,506.83,4300.0,503.1515,504.7545,503.1515,504.635,4300.0
2024-03-20 15:10:00,506.89,506.98,505.01,505.71,3139.0,504.6948,504.7844,502.8229,503.5199,3139.0
2024-03-20 15:15:00,505.57,507.35,505.34,507.35,2499.0,503.3805,505.1528,503.1515,505.1528,2499.0
2024-03-20 15:20:00,507.45,507.7,506.38,506.82,2031.0,505.2523,505.5013,504.187,504.6251,2031.0
2024-03-20 15:25:00,507.0,508.11,506.85,508.11,3019.0,504.8043,505.9095,504.6549,505.9095,3019.0
2024-03-20 15:30:00,507.97,508.02,507.71,507.84,3164.0,505.7701,505.8199,505.5112,505.6406,3164.0
2024-03-20 15:35:00,507.68,507.82,506.95,507.34,3625.0,505.4813,505.6207,504.7545,505.1428,3625.0
2024-03-20 15:40:00,506.75,506.83,505.27,505.33,6438.0,504.5554,504.635,503.0818,503.1415,6438.0
2024-03-20 15:45:00,505.26,505.85,504.91,504.91,6644.0,503.0718,503.6593,502.7233,502.7233,6644.0
2024-03-20 15:50:00,505.03,506.21,505.0,505.85,16229.0,502.8428,504.0177,502.8129,503.6593,16229.0
2024-03-20 15:55:00,505.85,505.98,504.76,505.38,13635.0,503.6593,503.7887,502.574,503.1913,13635.0
2024-03-21 09:30:00,514.71,514.71,510.0,511.48,16042.0,512.4809,512.4809,507.7913,509.2649,16042.0
2024-03-21 09:35:00,511.57,512.08,510.1,510.1,4200.0,509.3545,509.8623,507.8909,507.8909,4200.0
2024-03-21 09:40:00,510.6,511.11,508.26,508.5,2858.0,508.3887,508.8965,506.0588,506.2978,2858.0
2024-03-21 09:45:00,509.1,509.9,507.0,507.76,4139.0,506.8952,507.6917,504.8043,505.561,4139.0
2024-03-21 09:50:00,508.12,509.0,507.7,507.81,20740.0,505.9194,506.7956,505.5013,505.6108,20740.0
2024-03-21 09:55:00,508.11,508.11,507.51,507.8,10726.0,505.9095,505.9095,505.3121,505.6008,10726.0
2024-03-21 10:00:00,507.7,509.28,506.7,509.27,7378.0,505.5013,507.0744,504.5056,507.0645,7378.0
2024-03-21 10:05:00,509.38,510.18,508.98,510.0,3644.0,507.174,507.9705,506.7757,507.7913,3644.0
2024-03-21 10:10:00,510.0,510.0,508.62,508.77,3197.0,507.7913,507.7913,506.4173,506.5666,3197.0
2024-03-21 10:15:00,509.03,509.27,507.71,509.01,2900.0,506.8255,507.0645,505.5112,506.8056,2900.0
2024-03-21 10:20:00,508.94,511.0,508.9,510.97,3301.0,506.7359,508.787,506.6961,508.7571,3301.0
2024-03-21 10:25:00,510.9,511.5,510.53,510.53,1890.0,508.6874,509.2848,508.319,508.319,1890.0
2024-03-21 10:30:00,510.64,510.65,508.88,509.15,4453.0,508.4285,508.4385,506.6761,506.945,4453.0
2024-03-21 10:35:00,509.28,510.06,509.24,509.58,8734.0,507.0744,507.851,507.0346,507.3731,8734.0
2024-03-21 10:40:00,509.58,510.44,509.38,510.29,6678.0,507.3731,508.2294,507.174,508.08,6678.0
2024-03-21 10:45:00,510.16,510.16,509.15,509.15,4473.0,507.9506,507.9506,506.945,506.945,4473.0
2024-03-21 10:50:00,509.03,509.42,508.82,509.39,2744.0,506.8255,507.2138,506.6164,507.1839,2744.0
2024-03-21 10:55:00,509.4,509.4,508.11,508.11,2610.0,507.1939,507.1939,505.9095,505.9095,2610.0
2024-03-21 11:00:00,508.28,509.38,508.19,508.19,1600.0,506.0787,507.174,505.9891,505.9891,1600.0
2024-03-21 11:05:00,508.08,508.42,507.79,508.32,3473.0,505.8796,506.2181,505.5909,506.1186,3473.0
2024-03-21 11:10:00,508.32,509.07,508.26,508.99,2324.0,506.1186,506.8653,506.0588,506.7857,2324.0
2024-03-21 11:15:00,508.97,509.1,508.25,508.88,1300.0,506.7658,506.8952,506.0489,506.6761,1300.0
2024-03-21 11:20:00,508.97,509.45,508.89,509.45,1761.0,506.7658,507.2437,506.6861,507.2437,1761.0
2024-03-21 11:25:00,509.53,509.53,508.69,508.69,1432.0,507.3233,507.3233,506.487,506.487,1432.0
2024-03-21 11:30:00,508.94,508.94,508.71,508.71,300.0,506.7359,506.7359,506.5069,506.5069,300.0
2024-03-21 11:35:00,509.41,510.36,509.41,510.2,1450.0,507.2038,508.1497,507.2038,507.9904,1450.0
2024-03-21 11:40:00,510.1,510.88,510.1,510.68,900.0,507.8909,508.6675,507.8909,508.4683,900.0
2024-03-21 11:45:00,510.56,510.68,510.25,510.25,1003.0,508.3489,508.4683,508.0402,508.0402,1003.0
2024-03-21 11:50:00,510.1,510.65,510.1,510.27,1445.0,507.8909,508.4385,507.8909,508.0601,1445.0
2024-03-21 11:55:00,510.06,510.36,510.06,510.24,994.0,507.851,508.1497,507.851,508.0303,994.0
2024-03-21 12:00:00,509.98,509.98,509.06,509.19,1100.0,507.7714,507.7714,506.8554,506.9848,1100.0
2024-03-21 12:05:00,509.29,510.0,509.23,509.72,900.0,507.0844,507.7913,507.0246,507.5125,900.0
2024-03-21 12:10:00,509.65,510.12,509.51,510.08,1688.0,507.4428,507.9108,507.3034,507.8709,1688.0
2024-03-21 12:15:00,510.39,510.72,510.31,510.59,2475.0,508.1796,508.5082,508.1,508.3787,2475.0
2024-03-21 12:20:00,510.2,510.7,510.2,510.67,1200.0,507.9904,508.4883,507.9904,508.4584,1200.0
2024-03-21 12:25:00,510.5,510.62,510.5,510.62,600.0,508.2891,508.4086,508.2891,508.4086,600.0
2024-03-21 12:30:00,511.09,511.09,510.67,510.7,600.0,508.8766,508.8766,508.4584,508.4883,600.0
2024-03-21 12:35:00,510.66,510.88,510.58,510.78,1200.0,508.4484,508.6675,508.3688,508.5679,1200.0
2024-03-21 12:40:00,510.99,510.99,510.14,510.14,1600.0,508.777,508.777,507.9307,507.9307,1600.0
2024-03-21 12:45:00,510.2,510.68,510.2,510.68,1100.0,507.9904,508.4683,507.9904,508.4683,1100.0
2024-03-21 12:50:00,510.74,510.82,510.46,510.82,891.0,508.5281,508.6077,508.2493,508.6077,891.0
2024-03-21 12:55:00,510.78,510.78,510.59,510.59,2768.0,508.5679,508.5679,508.3787,508.3787,2768.0
2024-03-21 13:00:00,510.58,510.58,510.05,510.36,2160.0,508.3688,508.3688,507.8411,508.1497,2160.0
2024-03-21 13:05:00,510.3,510.3,510.19,510.23,600.0,508.09,508.09,507.9805,508.0203,600.0
2024-03-21 13:10:00,510.28,510.69,510.28,510.69,600.0,508.0701,508.4783,508.0701,508.4783,600.0
2024-03-21 13:15:00,510.48,510.48,510.17,510.31,700.0,508.2692,508.2692,507.9606,508.1,700.0
2024-03-21 13:20:00,510.29,510.29,510.0,510.0,400.0,508.08,508.08,507.7913,507.7913,400.0
2024-03-21 13:25:00,510.25,510.34,510.13,510.17,700.0,508.0402,508.1298,507.9207,507.9606,700.0
2024-03-21 13:30:00,510.1,510.1,510.09,510.09,300.0,507.8909,507.8909,507.8809,507.8809,300.0
2024-03-21 13:35:00,509.94,510.14,509.81,509.98,900.0,507.7316,507.9307,507.6021,507.7714,900.0
2024-03-21 13:40:00,510.01,510.07,509.83,510.0,700.0,507.8012,507.861,507.622,507.7913,700.0
2024-03-21 13:45:00,510.0,510.0,508.8,508.85,1200.0,507.7913,507.7913,506.5965,506.6463,1200.0
2024-03-21 13:50:00,508.74,509.0,508.0,508.04,2601.0,506.5367,506.7956,505.8,505.8398,2601.0
2024-03-21 13:55:00,507.71,508.66,507.71,508.45,2077.0,505.5112,506.4571,505.5112,506.248,2077.0
2024-03-21 14:00:00,508.45,509.2,508.45,508.61,1655.0,506.248,506.9948,506.248,506.4073,1655.0
2024-03-21 14:05:00,508.47,508.55,507.5,507.5,1684.0,506.2679,506.3476,505.3021,505.3021,1684.0
2024-03-21 14:10:00,507.44,507.64,507.29,507.62,1906.0,505.2424,505.4415,505.093,505.4216,1906.0
2024-03-21 14:15:00,507.97,507.98,507.97,507.98,200.0,505.7701,505.78,505.7701,505.78,200.0
2024-03-21 14:20:00,508.44,508.69,508.44,508.46,500.0,506.238,506.487,506.238,506.258,500.0
2024-03-21 14:25:00,508.36,508.83,508.36,508.83,400.0,506.1584,506.6264,506.1584,506.6264,400.0
2024-03-21 14:30:00,508.54,508.72,508.03,508.04,1000.0,506.3376,506.5168,505.8298,505.8398,1000.0
2024-03-21 14:35:00,507.51,507.51,506.29,506.56,4151.0,505.3121,505.3121,504.0974,504.3662,4151.0
2024-03-21 14:40:00,506.64,507.0,506.04,506.58,3261.0,504.4458,504.8043,503.8484,504.3861,3261.0
2024-03-21 14:45:00,507.31,508.34,507.31,508.32,980.0,505.1129,506.1385,505.1129,506.1186,980.0
2024-03-21 14:50:00,508.12,508.12,507.74,507.74,1792.0,505.9194,505.9194,505.5411,505.5411,1792.0
2024-03-21 14:55:00,507.6,507.6,506.65,506.84,1000.0,505.4017,505.4017,504.4558,504.645,1000.0
2024-03-21 15:00:00,507.58,507.78,507.36,507.63,1022.0,505.3818,505.5809,505.1627,505.4316,1022.0
2024-03-21 15:05:00,507.86,508.15,507.86,508.09,500.0,505.6606,505.9493,505.6606,505.8896,500.0
2024-03-21 15:10:00,507.83,507.96,507.83,507.96,200.0,505.6307,505.7601,505.6307,505.7601,200.0
2024-03-21 15:15:00,507.96,508.18,507.96,508.05,573.0,505.7601,505.9792,505.7601,505.8497,573.0
2024-03-21 15:20:00,507.94,507.94,507.59,507.68,1115.0,505.7402,505.7402,505.3917,505.4813,1115.0
2024-03-21 15:25:00,507.72,508.12,507.72,508.12,400.0,505.5212,505.9194,505.5212,505.9194,400.0
2024-03-21 15:30:00,508.22,508.43,508.22,508.28,500.0,506.019,506.2281,506.019,506.0787,500.0
2024-03-21 15:35:00,508.17,508.17,507.72,507.72,427.0,505.9692,505.9692,505.5212,505.5212,427.0
2024-03-21 15:40:00,507.56,508.17,507.56,508.17,1253.0,505.3619,505.9692,505.3619,505.9692,1253.0
2024-03-21 15:45:00,508.23,508.23,507.5,507.59,930.0,506.029,506.029,505.3021,505.3917,930.0
2024-03-21 15:50:00,507.67,508.06,507.38,508.06,4980.0,505.4714,505.8597,505.1826,505.8597,4980.0
2024-03-21 15:55:00,507.7,508.0,507.3,507.64,14666.0,505.5013,505.8,505.103,505.4415,14666.0
2024-03-22 09:30:00,507.27,507.27,504.78,504.78,2744.0,505.0731,505.0731,502.5939,502.5939,2744.0
2024-03-22 09:35:00,505.44,506.0,504.91,505.35,1000.0,503.251,503.8086,502.7233,503.1614,1000.0
2024-03-22 09:40:00,505.62,506.22,505.31,505.31,1180.0,503.4303,504.0277,503.1216,503.1216,1180.0
2024-03-22 09:45:00,505.25,505.55,505.0,505.3,1769.0,503.0619,503.3606,502.8129,503.1116,1769.0
2024-03-22 09:50:00,505.19,506.49,505.0,506.09,4708.0,503.0021,504.2965,502.8129,503.8982,4708.0
2024-03-22 09:55:00,506.15,506.3,505.26,505.56,2106.0,503.958,504.1073,503.0718,503.3705,2106.0
2024-03-22 10:00:00,505.71,506.55,505.71,506.39,1000.0,503.5199,504.3562,503.5199,504.1969,1000.0
2024-03-22 10:05:00,506.29,506.8,505.98,506.12,1600.0,504.0974,504.6052,503.7887,503.9281,1600.0
2024-03-22 10:10:00,506.26,506.49,505.83,505.92,3516.0,504.0675,504.2965,503.6394,503.729,3516.0
2024-03-22 10:15:00,505.01,505.66,504.9,505.6,2619.0,502.8229,503.4701,502.7134,503.4103,2619.0
2024-03-22 10:20:00,505.78,505.79,505.04,505.09,800.0,503.5896,503.5995,502.8528,502.9026,800.0
2024-03-22 10:25:00,505.01,505.96,504.88,505.79,1800.0,502.8229,503.7688,502.6935,503.5995,1800.0
2024-03-22 10:30:00,505.61,505.95,505.43,505.43,1500.0,503.4203,503.7588,503.2411,503.2411,1500.0
2024-03-22 10:35:00,505.3,505.3,504.73,504.73,2351.0,503.1116,503.1116,502.5441,502.5441,2351.0
2024-03-22 10:40:00,505.04,505.18,504.74,504.99,1600.0,502.8528,502.9922,502.5541,502.803,1600.0
2024-03-22 10:45:00,504.72,505.78,504.72,505.78,900.0,502.5342,503.5896,502.5342,503.5896,900.0
2024-03-22 10:50:00,505.65,505.84,505.47,505.47,870.0,503.4601,503.6493,503.2809,503.2809,870.0
2024-03-22 10:55:00,505.45,506.15,505.45,506.11,916.0,503.261,503.958,503.261,503.9181,916.0
2024-03-22 11:00:00,505.79,506.5,505.75,506.24,2778.0,503.5995,504.3065,503.5597,504.0476,2778.0
2024-03-22 11:05:00,505.8,505.8,505.78,505.78,200.0,503.6095,503.6095,503.5896,503.5896,200.0
2024-03-22 11:10:00,505.61,505.71,505.31,505.56,700.0,503.4203,503.5199,503.1216,503.3705,700.0
2024-03-22 11:15:00,505.57,505.57,505.24,505.4,700.0,503.3805,503.3805,503.0519,503.2112,700.0
2024-03-22 11:20:00,505.32,505.73,505.21,505.63,2419.0,503.1316,503.5398,503.022,503.4402,2419.0
2024-03-22 11:25:00,505.79,506.01,505.68,505.76,1400.0,503.5995,503.8186,503.49,503.5697,1400.0
2024-03-22 11:30:00,505.79,505.94,505.73,505.73,900.0,503.5995,503.7489,503.5398,503.5398,900.0
2024-03-22 11:35:00,505.66,505.66,505.4,505.4,1232.0,503.4701,503.4701,503.2112,503.2112,1232.0
2024-03-22 11:40:00,505.35,505.69,505.35,505.69,300.0,503.1614,503.5,503.1614,503.5,300.0
2024-03-22 11:45:00,505.57,505.96,505.57,505.73,600.0,503.3805,503.7688,503.3805,503.5398,600.0
2024-03-22 11:50:00,505.71,506.16,505.7,506.05,1700.0,503.5199,503.9679,503.5099,503.8584,1700.0
2024-03-22 11:55:00,506.04,506.35,505.78,506.35,1000.0,503.8484,504.1571,503.5896,504.1571,1000.0
2024-03-22 12:00:00,506.23,507.16,506.23,506.56,1341.0,504.0376,504.9636,504.0376,504.3662,1341.0
2024-03-22 12:05:00,506.7,506.8,506.61,506.61,500.0,504.5056,504.6052,504.416,504.416,500.0
2024-03-22 12:10:00,506.65,507.01,506.65,506.76,1600.0,504.4558,504.8142,504.4558,504.5653,1600.0
2024-03-22 12:15:00,506.69,506.69,506.29,506.65,900.0,504.4956,504.4956,504.0974,504.4558,900.0
2024-03-22 12:20:00,506.91,506.98,506.86,506.89,900.0,504.7147,504.7844,504.6649,504.6948,900.0
2024-03-22 12:25:00,507.26,507.26,506.88,506.91,2695.0,505.0632,505.0632,504.6848,504.7147,2695.0
2024-03-22 12:30:00,506.87,507.07,506.61,506.61,2157.0,504.6748,504.874,504.416,504.416,2157.0
2024-03-22 12:35:00,506.36,506.38,506.0,506.28,2400.0,504.1671,504.187,503.8086,504.0874,2400.0
2024-03-22 12:40:00,506.72,506.9,506.69,506.79,1013.0,504.5255,504.7047,504.4956,504.5952,1013.0
2024-03-22 12:45:00,506.89,507.49,506.89,507.49,2311.0,504.6948,505.2922,504.6948,505.2922,2311.0
2024-03-22 12:50:00,507.43,508.41,507.43,508.26,1435.0,505.2324,506.2082,505.2324,506.0588,1435.0
2024-03-22 12:55:00,508.18,508.18,508.08,508.11,800.0,505.9792,505.9792,505.8796,505.9095,800.0
2024-03-22 13:00:00,508.17,508.72,508.17,508.72,1000.0,505.9692,506.5168,505.9692,506.5168,1000.0
2024-03-22 13:05:00,508.77,508.77,508.35,508.35,1300.0,506.5666,506.5666,506.1484,506.1484,1300.0
2024-03-22 13:10:00,508.49,508.78,508.48,508.65,1350.0,506.2878,506.5766,506.2779,506.4471,1350.0
2024-03-22 13:15:00,508.59,508.59,508.54,508.54,300.0,506.3874,506.3874,506.3376,506.3376,300.0
2024-03-22 13:20:00,508.0,508.07,507.76,507.97,1200.0,505.8,505.8697,505.561,505.7701,1200.0
2024-03-22 13:25:00,507.5,507.64,507.2,507.64,1306.0,505.3021,505.4415,505.0034,505.4415,1306.0
2024-03-22 13:30:00,508.25,508.34,508.16,508.34,800.0,506.0489,506.1385,505.9593,506.1385,800.0
2024-03-22 13:35:00,508.28,508.28,507.87,507.87,1306.0,506.0787,506.0787,505.6705,505.6705,1306.0
2024-03-22 13:40:00,507.89,508.17,507.79,508.17,1200.0,505.6904,505.9692,505.5909,505.9692,1200.0
2024-03-22 13:45:00,508.18,509.0,508.09,508.84,1596.0,505.9792,506.7956,505.8896,506.6363,1596.0
2024-03-22 13:50:00,508.99,509.32,508.99,509.2,2335.0,506.7857,507.1142,506.7857,506.9948,2335.0
2024-03-22 13:55:00,509.15,509.49,508.96,509.0,900.0,506.945,507.2835,506.7558,506.7956,900.0
2024-03-22 14:00:00,508.89,508.96,508.56,508.96,1100.0,506.6861,506.7558,506.3575,506.7558,1100.0
2024-03-22 14:05:00,509.0,509.0,508.65,508.74,1500.0,506.7956,506.7956,506.4471,506.5367,1500.0
2024-03-22 14:10:00,509.08,509.15,508.95,508.95,1216.0,506.8753,506.945,506.7458,506.7458,1216.0
2024-03-22 14:15:00,508.93,509.1,508.74,508.74,2300.0,506.7259,506.8952,506.5367,506.5367,2300.0
2024-03-22 14:20:00,508.74,508.74,508.1,508.46,1929.0,506.5367,506.5367,505.8995,506.258,1929.0
2024-03-22 14:25:00,508.65,509.3,508.65,509.26,700.0,506.4471,507.0943,506.4471,507.0545,700.0
2024-03-22 14:30:00,509.27,509.27,508.66,508.88,1600.0,507.0645,507.0645,506.4571,506.6761,1600.0
2024-03-22 14:35:00,508.89,509.01,508.86,508.98,1200.0,506.6861,506.8056,506.6562,506.7757,1200.0
2024-03-22 14:40:00,508.83,508.83,508.14,508.23,1912.0,506.6264,506.6264,505.9393,506.029,1912.0
2024-03-22 14:45:00,508.17,508.18,507.65,507.72,1200.0,505.9692,505.9792,505.4515,505.5212,1200.0
2024-03-22 14:50:00,507.85,508.14,507.65,508.14,2620.0,505.6506,505.9393,505.4515,505.9393,2620.0
2024-03-22 14:55:00,508.2,508.6,508.2,508.42,800.0,505.9991,506.3974,505.9991,506.2181,800.0
2024-03-22 15:00:00,508.44,508.44,508.04,508.18,3191.0,506.238,506.238,505.8398,505.9792,3191.0
2024-03-22 15:05:00,508.3,508.56,508.28,508.41,1658.0,506.0987,506.3575,506.0787,506.2082,1658.0
2024-03-22 15:10:00,508.51,508.51,507.79,508.15,800.0,506.3077,506.3077,505.5909,505.9493,800.0
2024-03-22 15:15:00,508.0,508.13,507.85,508.0,800.0,505.8,505.9294,505.6506,505.8,800.0
2024-03-22 15:20:00,508.08,508.31,508.07,508.12,1570.0,505.8796,506.1086,505.8697,505.9194,1570.0
2024-03-22 15:25:00,508.28,508.47,508.27,508.45,1200.0,506.0787,506.2679,506.0688,506.248,1200.0
2024-03-22 15:30:00,508.41,508.6,508.31,508.4,3506.0,506.2082,506.3974,506.1086,506.1982,3506.0
2024-03-22 15:35:00,508.55,508.85,508.44,508.85,1975.0,506.3476,506.6463,506.238,506.6463,1975.0
2024-03-22 15:40:00,508.78,509.12,508.66,509.12,2898.0,506.5766,506.9151,506.4571,506.9151,2898.0
2024-03-22 15:45:00,509.17,509.28,509.12,509.16,4430.0,506.9649,507.0744,506.9151,506.9549,4430.0
2024-03-22 15:50:00,509.25,509.95,509.17,509.82,11565.0,507.0445,507.7415,506.9649,507.6121,11565.0
2024-03-22 15:55:00,509.73,509.95,508.94,509.47,23766.0,507.5225,507.7415,506.7359,507.2636,23766.0
2024-03-25 09:30:00,505.79,506.54,504.6,504.78,13985.0,503.5995,504.3463,502.4147,502.5939,13985.0
2024-03-25 09:35:00,504.87,504.87,502.7,502.7,7264.0,502.6835,502.6835,500.5229,500.5229,7264.0
2024-03-25 09:40:00,502.86,502.93,500.4,501.6,5532.0,500.6822,500.7519,498.2329,499.4277,5532.0
2024-03-25 09:45:00,501.29,503.75,501.29,503.46,5112.0,499.119,501.5684,499.119,501.2796,5112.0
2024-03-25 09:50:00,503.39,504.36,503.23,504.22,3799.0,501.2099,502.1757,501.0506,502.0363,3799.0
2024-03-25 09:55:00,503.79,504.28,503.19,503.45,4400.0,501.6082,502.0961,501.0108,501.2697,4400.0
2024-03-25 10:00:00,503.47,504.53,503.33,503.95,4800.0,501.2896,502.345,501.1502,501.7675,4800.0
2024-03-25 10:05:00,504.1,505.15,503.8,505.11,1800.0,501.9168,502.9623,501.6181,502.9225,1800.0
2024-03-25 10:10:00,505.13,506.72,505.13,505.25,6202.0,502.9424,504.5255,502.9424,503.0619,6202.0
2024-03-25 10:15:00,505.31,505.8,505.2,505.73,1900.0,503.1216,503.6095,503.0121,503.5398,1900.0
2024-03-25 10:20:00,505.9,506.67,505.85,506.4,1834.0,503.709,504.4757,503.6593,504.2069,1834.0
2024-03-25 10:25:00,506.17,506.17,505.21,505.28,800.0,503.9779,503.9779,503.022,503.0917,800.0
2024-03-25 10:30:00,505.04,505.79,505.04,505.72,1146.0,502.8528,503.5995,502.8528,503.5298,1146.0
2024-03-25 10:35:00,506.26,506.34,505.35,505.35,3934.0,504.0675,504.1471,503.1614,503.1614,3934.0
2024-03-25 10:40:00,505.11,505.78,505.11,505.78,550.0,502.9225,503.5896,502.9225,503.5896,550.0
2024-03-25 10:45:00,505.74,505.76,505.16,505.16,1100.0,503.5497,503.5697,502.9723,502.9723,1100.0
2024-03-25 10:50:00,505.23,505.33,505.0,505.19,901.0,503.042,503.1415,502.8129,503.0021,901.0
2024-03-25 10:55:00,505.33,505.85,505.33,505.85,901.0,503.1415,503.6593,503.1415,503.6593,901.0
2024-03-25 11:00:00,505.71,506.23,505.7,506.05,800.0,503.5199,504.0376,503.5099,503.8584,800.0
2024-03-25 11:05:00,506.12,506.19,505.45,505.76,1100.0,503.9281,503.9978,503.261,503.5697,1100.0
2024-03-25 11:10:00,505.39,505.42,505.0,505.18,2721.0,503.2013,503.2311,502.8129,502.9922,2721.0
2024-03-25 11:15:00,505.19,505.19,504.28,504.51,1301.0,503.0021,503.0021,502.0961,502.3251,1301.0
2024-03-25 11:20:00,504.49,504.49,503.79,504.11,1700.0,502.3052,502.3052,501.6082,501.9268,1700.0
2024-03-25 11:25:00,504.19,504.57,503.89,504.3,1496.0,502.0065,502.3848,501.7078,502.116,1496.0
2024-03-25 11:30:00,504.2,504.2,503.83,504.15,1249.0,502.0164,502.0164,501.648,501.9666,1249.0
2024-03-25 11:35:00,503.91,504.63,503.91,504.63,600.0,501.7277,502.4445,501.7277,502.4445,600.0
2024-03-25 11:40:00,504.81,504.85,504.73,504.85,300.0,502.6238,502.6636,502.5441,502.6636,300.0
2024-03-25 11:45:00,504.94,505.35,504.94,505.35,500.0,502.7532,503.1614,502.7532,503.1614,500.0
2024-03-25 11:50:00,505.6,505.6,505.16,505.21,912.0,503.4103,503.4103,502.9723,503.022,912.0
2024-03-25 11:55:00,505.23,505.27,505.17,505.27,700.0,503.042,503.0818,502.9822,503.0818,700.0
2024-03-25 12:00:00,505.23,505.23,504.96,504.96,1312.0,503.042,503.042,502.7731,502.7731,1312.0
2024-03-25 12:05:00,505.0,505.01,504.77,504.78,1806.0,502.8129,502.8229,502.5839,502.5939,1806.0
2024-03-25 12:10:00,504.99,505.53,504.99,505.53,1600.0,502.803,503.3407,502.803,503.3407,1600.0
2024-03-25 12:15:00,505.38,506.25,505.38,506.25,1629.0,503.1913,504.0575,503.1913,504.0575,1629.0
2024-03-25 12:20:00,506.25,507.03,506.25,506.96,1840.0,504.0575,504.8342,504.0575,504.7645,1840.0
2024-03-25 12:25:00,506.7,506.86,506.13,506.15,700.0,504.5056,504.6649,503.9381,503.958,700.0
2024-03-25 12:30:00,506.36,506.4,505.59,505.75,2339.0,504.1671,504.2069,503.4004,503.5597,2339.0
2024-03-25 12:35:00,505.85,505.85,505.49,505.5,2300.0,503.6593,503.6593,503.3008,503.3108,2300.0
2024-03-25 12:40:00,505.36,505.81,505.36,505.59,600.0,503.1714,503.6194,503.1714,503.4004,600.0
2024-03-25 12:45:00,505.62,505.87,505.62,505.62,1300.0,503.4303,503.6792,503.4303,503.4303,1300.0
2024-03-25 12:50:00,505.82,506.11,505.57,506.11,600.0,503.6294,503.9181,503.3805,503.9181,600.0
2024-03-25 12:55:00,506.49,506.49,506.09,506.09,400.0,504.2965,504.2965,503.8982,503.8982,400.0
2024-03-25 13:00:00,505.95,506.11,505.89,506.05,600.0,503.7588,503.9181,503.6991,503.8584,600.0
2024-03-25 13:05:00,505.91,505.91,505.32,505.33,705.0,503.719,503.719,503.1316,503.1415,705.0
2024-03-25 13:10:00,505.27,505.44,505.04,505.23,1700.0,503.0818,503.251,502.8528,503.042,1700.0
2024-03-25 13:15:00,505.27,505.51,505.19,505.48,1215.0,503.0818,503.3207,503.0021,503.2909,1215.0
2024-03-25 13:20:00,505.49,505.49,505.23,505.43,1600.0,503.3008,503.3008,503.042,503.2411,1600.0
2024-03-25 13:25:00,505.57,505.86,505.57,505.77,1400.0,503.3805,503.6692,503.3805,503.5796,1400.0
2024-03-25 13:30:00,505.9,505.92,505.54,505.67,900.0,503.709,503.729,503.3506,503.48,900.0
2024-03-25 13:35:00,505.6,505.84,505.6,505.82,989.0,503.4103,503.6493,503.4103,503.6294,989.0
2024-03-25 13:40:00,506.0,506.11,506.0,506.11,300.0,503.8086,503.9181,503.8086,503.9181,300.0
2024-03-25 13:45:00,506.08,506.08,505.69,505.88,946.0,503.8883,503.8883,503.5,503.6891,946.0
2024-03-25 13:50:00,505.7,505.7,505.48,505.48,500.0,503.5099,503.5099,503.2909,503.2909,500.0
2024-03-25 13:55:00,505.4,505.48,505.38,505.48,800.0,503.2112,503.2909,503.1913,503.2909,800.0
2024-03-25 14:00:00,505.45,505.45,505.29,505.3,1664.0,503.261,503.261,503.1017,503.1116,1664.0
2024-03-25 14:05:00,505.32,505.68,505.32,505.62,1400.0,503.1316,503.49,503.1316,503.4303,1400.0
2024-03-25 14:10:00,505.68,505.74,505.36,505.58,1400.0,503.49,503.5497,503.1714,503.3904,1400.0
2024-03-25 14:15:00,505.57,505.75,505.55,505.74,1300.0,503.3805,503.5597,503.3606,503.5497,1300.0
2024-03-25 14:20:00,505.86,505.87,505.43,505.43,900.0,503.6692,503.6792,503.2411,503.2411,900.0
2024-03-25 14:25:00,505.53,505.53,505.5,505.5,200.0,503.3407,503.3407,503.3108,503.3108,200.0
2024-03-25 14:30:00,505.08,505.09,504.76,504.76,800.0,502.8926,502.9026,502.574,502.574,800.0
2024-03-25 14:35:00,504.58,504.75,504.4,504.75,1851.0,502.3948,502.564,502.2155,502.564,1851.0
2024-03-25 14:40:00,504.88,505.01,504.76,504.82,1149.0,502.6935,502.8229,502.574,502.6337,1149.0
2024-03-25 14:45:00,504.78,504.91,504.7,504.91,600.0,502.5939,502.7233,502.5142,502.7233,600.0
2024-03-25 14:50:00,504.66,504.98,504.66,504.98,1000.0,502.4744,502.793,502.4744,502.793,1000.0
2024-03-25 14:55:00,505.2,505.26,505.09,505.19,1100.0,503.0121,503.0718,502.9026,503.0021,1100.0
2024-03-25 15:00:00,505.2,505.33,505.2,505.33,600.0,503.0121,503.1415,503.0121,503.1415,600.0
2024-03-25 15:05:00,505.32,505.35,504.95,504.95,900.0,503.1316,503.1614,502.7632,502.7632,900.0
2024-03-25 15:10:00,504.6,504.68,504.16,504.68,1700.0,502.4147,502.4943,501.9766,502.4943,1700.0
2024-03-25 15:15:00,504.25,504.84,504.25,504.77,1305.0,502.0662,502.6536,502.0662,502.5839,1305.0
2024-03-25 15:20:00,504.61,504.65,504.45,504.55,2643.0,502.4246,502.4645,502.2653,502.3649,2643.0
2024-03-25 15:25:00,504.58,504.58,503.93,504.15,1753.0,502.3948,502.3948,501.7476,501.9666,1753.0
2024-03-25 15:30:00,503.9,504.0,503.74,503.97,1800.0,501.7177,501.8173,501.5584,501.7874,1800.0
2024-03-25 15:35:00,504.12,504.29,504.0,504.08,1100.0,501.9368,502.106,501.8173,501.8969,1100.0
2024-03-25 15:40:00,504.11,504.52,504.11,504.36,1796.0,501.9268,502.335,501.9268,502.1757,1796.0
2024-03-25 15:45:00,504.44,504.66,504.44,504.44,3518.0,502.2554,502.4744,502.2554,502.2554,3518.0
2024-03-25 15:50:00,504.26,504.74,503.76,503.78,8310.0,502.0762,502.5541,501.5783,501.5982,8310.0
2024-03-25 15:55:00,504.11,504.11,502.75,503.1,23882.0,501.9268,501.9268,500.5727,500.9212,23882.0
2024-03-26 09:30:00,505.0,509.32,505.0,509.32,6988.0,502.8129,507.1142,502.8129,507.1142,6988.0
2024-03-26 09:35:00,509.84,510.0,508.29,508.4,10360.0,507.632,507.7913,506.0887,506.1982,10360.0
2024-03-26 09:40:00,508.3,509.57,507.99,509.56,6596.0,506.0987,507.3632,505.79,507.3532,6596.0
2024-03-26 09:45:00,509.47,509.85,507.14,507.14,6863.0,507.2636,507.6419,504.9437,504.9437,6863.0
2024-03-26 09:50:00,506.91,506.91,506.07,506.07,3514.0,504.7147,504.7147,503.8783,503.8783,3514.0
2024-03-26 09:55:00,506.31,507.5,506.31,507.42,2400.0,504.1173,505.3021,504.1173,505.2225,2400.0
2024-03-26 10:00:00,507.17,508.15,507.15,507.96,3400.0,504.9735,505.9493,504.9536,505.7601,3400.0
2024-03-26 10:05:00,507.92,508.92,507.92,508.74,3912.0,505.7203,506.716,505.7203,506.5367,3912.0
2024-03-26 10:10:00,508.71,508.71,507.92,508.3,1800.0,506.5069,506.5069,505.7203,506.0987,1800.0
2024-03-26 10:15:00,508.2,509.16,508.0,509.09,4192.0,505.9991,506.9549,505.8,506.8852,4192.0
2024-03-26 10:20:00,508.96,509.35,508.45,508.62,2400.0,506.7558,507.1441,506.248,506.4173,2400.0
2024-03-26 10:25:00,508.4,508.98,507.61,507.61,3139.0,506.1982,506.7757,505.4116,505.4116,3139.0
2024-03-26 10:30:00,507.56,507.9,506.87,507.9,1400.0,505.3619,505.7004,504.6748,505.7004,1400.0
2024-03-26 10:35:00,507.92,509.06,507.87,508.6,2200.0,505.7203,506.8554,505.6705,506.3974,2200.0
2024-03-26 10:40:00,508.56,508.91,508.45,508.63,1468.0,506.3575,506.706,506.248,506.4272,1468.0
2024-03-26 10:45:00,508.22,508.31,507.5,507.5,2955.0,506.019,506.1086,505.3021,505.3021,2955.0
2024-03-26 10:50:00,507.7,509.0,507.7,508.92,3753.0,505.5013,506.7956,505.5013,506.716,3753.0
2024-03-26 10:55:00,509.0,510.0,508.95,509.75,5009.0,506.7956,507.7913,506.7458,507.5424,5009.0
2024-03-26 11:00:00,510.0,510.0,508.81,508.96,3200.0,507.7913,507.7913,506.6064,506.7558,3200.0
2024-03-26 11:05:00,509.34,510.0,509.34,509.72,2619.0,507.1342,507.7913,507.1342,507.5125,2619.0
2024-03-26 11:10:00,509.39,509.72,509.12,509.15,1637.0,507.1839,507.5125,506.9151,506.945,1637.0
2024-03-26 11:15:00,509.15,509.31,508.85,508.85,2266.0,506.945,507.1043,506.6463,506.6463,2266.0
2024-03-26 11:20:00,508.52,508.52,508.11,508.28,1170.0,506.3177,506.3177,505.9095,506.0787,1170.0
2024-03-26 11:25:00,508.2,508.23,508.18,508.18,544.0,505.9991,506.029,505.9792,505.9792,544.0
2024-03-26 11:30:00,508.28,508.88,508.21,508.77,825.0,506.0787,506.6761,506.009,506.5666,825.0
2024-03-26 11:35:00,508.27,508.5,508.17,508.17,427.0,506.0688,506.2978,505.9692,505.9692,427.0
2024-03-26 11:40:00,508.52,508.52,507.82,507.9,716.0,506.3177,506.3177,505.6207,505.7004,716.0
2024-03-26 11:45:00,507.73,508.12,507.73,507.96,1400.0,505.5311,505.9194,505.5311,505.7601,1400.0
2024-03-26 11:50:00,508.32,508.5,508.32,508.37,411.0,506.1186,506.2978,506.1186,506.1684,411.0
2024-03-26 11:55:00,508.44,508.51,508.31,508.51,500.0,506.238,506.3077,506.1086,506.3077,500.0
2024-03-26 12:00:00,508.69,508.69,508.08,508.08,1449.0,506.487,506.487,505.8796,505.8796,1449.0
2024-03-26 12:05:00,508.14,508.14,507.71,507.72,2050.0,505.9393,505.9393,505.5112,505.5212,2050.0
2024-03-26 12:10:00,507.12,507.26,506.99,507.26,821.0,504.9238,505.0632,504.7943,505.0632,821.0
2024-03-26 12:15:00,507.26,507.26,507.09,507.22,700.0,505.0632,505.0632,504.8939,505.0233,700.0
2024-03-26 12:20:00,507.21,507.21,506.34,506.76,1653.0,505.0134,505.0134,504.1471,504.5653,1653.0
2024-03-26 12:25:00,506.51,506.51,506.2,506.41,1099.0,504.3164,504.3164,504.0077,504.2168,1099.0
2024-03-26 12:30:00,506.59,506.7,506.56,506.63,947.0,504.3961,504.5056,504.3662,504.4359,947.0
2024-03-26 12:35:00,506.91,507.15,506.75,506.75,1030.0,504.7147,504.9536,504.5554,504.5554,1030.0
2024-03-26 12:40:00,506.71,506.71,506.43,506.63,700.0,504.5155,504.5155,504.2368,504.4359,700.0
2024-03-26 12:45:00,506.81,506.81,506.25,506.44,4211.0,504.6151,504.6151,504.0575,504.2467,4211.0
2024-03-26 12:50:00,506.5,506.71,505.9,505.9,2901.0,504.3065,504.5155,503.709,503.709,2901.0
2024-03-26 12:55:00,505.52,505.93,505.51,505.93,700.0,503.3307,503.7389,503.3207,503.7389,700.0
2024-03-26 13:00:00,506.03,506.67,505.56,506.44,1200.0,503.8385,504.4757,503.3705,504.2467,1200.0
2024-03-26 13:05:00,506.39,506.39,506.14,506.25,500.0,504.1969,504.1969,503.948,504.0575,500.0
2024-03-26 13:10:00,506.98,506.98,506.83,506.83,682.0,504.7844,504.7844,504.635,504.635,682.0
2024-03-26 13:15:00,506.88,506.88,505.4,505.4,1500.0,504.6848,504.6848,503.2112,503.2112,1500.0
2024-03-26 13:20:00,505.32,505.59,505.1,505.54,2200.0,503.1316,503.4004,502.9125,503.3506,2200.0
2024-03-26 13:25:00,505.56,506.52,505.5,506.34,800.0,503.3705,504.3264,503.3108,504.1471,800.0
2024-03-26 13:30:00,506.39,506.39,505.98,505.98,1700.0,504.1969,504.1969,503.7887,503.7887,1700.0
2024-03-26 13:35:00,505.88,505.88,505.12,505.21,1214.0,503.6891,503.6891,502.9324,503.022,1214.0
2024-03-26 13:40:00,505.13,505.59,504.89,505.41,1986.0,502.9424,503.4004,502.7034,503.2212,1986.0
2024-03-26 13:45:00,505.24,505.24,504.5,504.94,2476.0,503.0519,503.0519,502.3151,502.7532,2476.0
2024-03-26 13:50:00,504.9,505.07,504.78,505.07,1000.0,502.7134,502.8826,502.5939,502.8826,1000.0
2024-03-26 13:55:00,505.23,505.25,504.87,504.87,600.0,503.042,503.0619,502.6835,502.6835,600.0
2024-03-26 14:00:00,504.63,505.11,504.6,504.89,1244.0,502.4445,502.9225,502.4147,502.7034,1244.0
2024-03-26 14:05:00,504.64,504.91,504.58,504.58,7351.0,502.4545,502.7233,502.3948,502.3948,7351.0
2024-03-26 14:10:00,504.74,504.85,504.56,504.83,6447.0,502.5541,502.6636,502.3749,502.6437,6447.0
2024-03-26 14:15:00,504.75,505.63,504.75,505.63,3995.0,502.564,503.4402,502.564,503.4402,3995.0
2024-03-26 14:20:00,505.45,505.45,504.72,504.82,12968.0,503.261,503.261,502.5342,502.6337,12968.0
2024-03-26 14:25:00,504.82,505.02,504.34,505.02,10112.0,502.6337,502.8329,502.1558,502.8329,10112.0
2024-03-26 14:30:00,505.08,505.26,504.98,505.19,7160.0,502.8926,503.0718,502.793,503.0021,7160.0
2024-03-26 14:35:00,505.36,505.6,505.19,505.31,5382.0,503.1714,503.4103,503.0021,503.1216,5382.0
2024-03-26 14:40:00,505.24,505.39,504.45,504.45,7165.0,503.0519,503.2013,502.2653,502.2653,7165.0
2024-03-26 14:45:00,504.49,504.75,504.4,504.46,4474.0,502.3052,502.564,502.2155,502.2753,4474.0
2024-03-26 14:50:00,504.44,504.77,504.14,504.61,7873.0,502.2554,502.5839,501.9567,502.4246,7873.0
2024-03-26 14:55:00,504.48,504.71,504.28,504.66,8902.0,502.2952,502.5242,502.0961,502.4744,8902.0
2024-03-26 15:00:00,504.48,504.48,504.2,504.25,5277.0,502.2952,502.2952,502.0164,502.0662,5277.0
2024-03-26 15:05:00,504.13,504.21,503.74,503.81,14519.0,501.9467,502.0264,501.5584,501.6281,14519.0
2024-03-26 15:10:00,503.81,503.81,502.84,502.84,8539.0,501.6281,501.6281,500.6623,500.6623,8539.0
2024-03-26 15:15:00,502.84,503.04,502.2,502.26,8807.0,500.6623,500.8614,500.0251,500.0848,8807.0
2024-03-26 15:20:00,502.19,502.23,501.3,501.36,9659.0,500.0151,500.0549,499.129,499.1887,9659.0
2024-03-26 15:25:00,501.47,501.7,500.47,500.8,6496.0,499.2982,499.5272,498.3026,498.6311,6496.0
2024-03-26 15:30:00,500.78,500.78,498.86,499.1,8202.0,498.6112,498.6112,496.6995,496.9385,8202.0
2024-03-26 15:35:00,499.16,499.82,499.1,499.15,8925.0,496.9982,497.6554,496.9385,496.9883,8925.0
2024-03-26 15:40:00,499.24,499.69,497.28,497.3,10936.0,497.0779,497.5259,495.1264,495.1463,10936.0
2024-03-26 15:45:00,497.23,498.04,497.16,497.76,12898.0,495.0766,495.8831,495.0069,495.6043,12898.0
2024-03-26 15:50:00,497.22,497.67,496.3,496.3,12328.0,495.0666,495.5147,494.1506,494.1506,12328.0
2024-03-26 15:55:00,496.46,496.64,495.23,496.04,16541.0,494.3099,494.4892,493.0853,493.8918,16541.0
2024-03-27 09:30:00,499.21,499.5,495.94,495.94,4875.0,497.048,497.3368,493.7922,493.7922,4875.0
2024-03-27 09:35:00,496.21,496.4,492.91,492.91,4741.0,494.061,494.2502,490.7753,490.7753,4741.0
2024-03-27 09:40:00,492.79,494.19,492.17,493.75,7944.0,490.6558,492.0498,490.0385,491.6117,7944.0
2024-03-27 09:45:00,493.62,494.78,493.57,494.05,18040.0,491.4822,492.6372,491.4324,491.9104,18040.0
2024-03-27 09:50:00,494.05,494.53,492.28,492.61,10419.0,491.9104,492.3883,490.148,490.4766,10419.0
2024-03-27 09:55:00,492.74,492.74,491.0,491.65,5031.0,490.606,490.606,488.8736,489.5208,5031.0
2024-03-27 10:00:00,491.77,492.18,488.94,490.13,13849.0,489.6402,490.0485,486.8225,488.0073,13849.0
2024-03-27 10:05:00,490.21,491.34,490.03,491.28,7538.0,488.087,489.2121,487.9078,489.1524,7538.0
2024-03-27 10:10:00,491.33,491.93,490.78,491.83,6083.0,489.2021,489.7996,488.6545,489.7,6083.0
2024-03-27 10:15:00,491.91,492.47,491.52,491.98,8155.0,489.7796,490.3372,489.3913,489.8493,8155.0
2024-03-27 10:20:00,491.82,492.41,491.64,492.07,3465.0,489.69,490.2775,489.5108,489.9389,3465.0
2024-03-27 10:25:00,492.0,492.0,491.46,491.68,4445.0,489.8692,489.8692,489.3316,489.5506,4445.0
2024-03-27 10:30:00,491.81,492.32,491.27,492.32,3139.0,489.6801,490.1879,489.1424,490.1879,3139.0
2024-03-27 10:35:00,492.0,493.35,491.73,493.18,3200.0,489.8692,491.2134,489.6004,491.0441,3200.0
2024-03-27 10:40:00,492.65,493.02,492.25,492.25,3367.0,490.5164,490.8848,490.1182,490.1182,3367.0
2024-03-27 10:45:00,492.16,492.35,491.39,491.39,2446.0,490.0286,490.2177,489.2619,489.2619,2446.0
2024-03-27 10:50:00,491.36,491.47,491.19,491.44,3100.0,489.232,489.3415,489.0628,489.3117,3100.0
2024-03-27 10:55:00,491.38,491.38,490.3,490.41,5669.0,489.2519,489.2519,488.1766,488.2861,5669.0
2024-03-27 11:00:00,490.35,490.74,488.16,488.91,7882.0,488.2264,488.6147,486.0459,486.7926,7882.0
2024-03-27 11:05:00,488.91,489.73,488.83,489.58,3090.0,486.7926,487.6091,486.713,487.4597,3090.0
2024-03-27 11:10:00,489.69,489.74,489.06,489.62,3234.0,487.5693,487.619,486.942,487.4996,3234.0
2024-03-27 11:15:00,489.66,490.65,489.66,490.0,6401.0,487.5394,488.5251,487.5394,487.8779,6401.0
2024-03-27 11:20:00,489.91,490.14,489.73,490.0,3893.0,487.7883,488.0173,487.6091,487.8779,3893.0
2024-03-27 11:25:00,489.77,489.78,489.1,489.1,1300.0,487.6489,487.6589,486.9818,486.9818,1300.0
2024-03-27 11:30:00,489.01,489.61,488.95,489.59,2325.0,486.8922,487.4896,486.8325,487.4697,2325.0
2024-03-27 11:35:00,489.49,489.93,489.49,489.75,3127.0,487.3701,487.8082,487.3701,487.629,3127.0
2024-03-27 11:40:00,489.69,490.78,489.62,490.78,2800.0,487.5693,488.6545,487.4996,488.6545,2800.0
2024-03-27 11:45:00,490.55,491.08,490.06,490.78,2100.0,488.4255,488.9532,487.9376,488.6545,2100.0
2024-03-27 11:50:00,490.85,490.85,490.23,490.23,1037.0,488.7242,488.7242,488.1069,488.1069,1037.0
2024-03-27 11:55:00,490.26,491.04,490.26,490.42,1567.0,488.1368,488.9134,488.1368,488.2961,1567.0
2024-03-27 12:00:00,490.12,490.75,489.9,490.5,1867.0,487.9974,488.6247,487.7783,488.3757,1867.0
2024-03-27 12:05:00,490.47,491.48,490.47,491.06,869.0,488.3459,489.3515,488.3459,488.9333,869.0
2024-03-27 12:10:00,491.05,491.06,490.36,490.87,1945.0,488.9234,488.9333,488.2363,488.7441,1945.0
2024-03-27 12:15:00,491.03,491.85,491.03,491.78,1769.0,488.9034,489.7199,488.9034,489.6502,1769.0
2024-03-27 12:20:00,491.78,492.16,491.75,492.01,2319.0,489.6502,490.0286,489.6203,489.8792,2319.0
2024-03-27 12:25:00,491.77,492.07,491.66,491.97,2963.0,489.6402,489.9389,489.5307,489.8394,2963.0
2024-03-27 12:30:00,492.04,492.88,491.97,491.98,4318.0,489.9091,490.7454,489.8394,489.8493,4318.0
2024-03-27 12:35:00,492.1,492.52,491.87,491.88,2300.0,489.9688,490.387,489.7398,489.7498,2300.0
2024-03-27 12:40:00,491.97,492.03,491.5,491.5,1800.0,489.8394,489.8991,489.3714,489.3714,1800.0
2024-03-27 12:45:00,491.51,491.97,491.51,491.97,1400.0,489.3814,489.8394,489.3814,489.8394,1400.0
2024-03-27 12:50:00,491.89,492.0,491.63,491.74,1800.0,489.7597,489.8692,489.5008,489.6104,1800.0
2024-03-27 12:55:00,491.72,491.74,491.56,491.74,700.0,489.5905,489.6104,489.4312,489.6104,700.0
2024-03-27 13:00:00,491.7,491.72,491.37,491.57,1649.0,489.5705,489.5905,489.242,489.4411,1649.0
2024-03-27 13:05:00,491.48,491.53,491.04,491.29,2574.0,489.3515,489.4013,488.9134,489.1623,2574.0
2024-03-27 13:10:00,491.22,491.63,491.08,491.63,2173.0,489.0926,489.5008,488.9532,489.5008,2173.0
2024-03-27 13:15:00,491.78,492.0,491.65,492.0,2825.0,489.6502,489.8692,489.5208,489.8692,2825.0
2024-03-27 13:20:00,492.0,492.0,491.64,491.79,1809.0,489.8692,489.8692,489.5108,489.6602,1809.0
2024-03-27 13:25:00,491.53,491.61,491.08,491.14,600.0,489.4013,489.4809,488.9532,489.013,600.0
2024-03-27 13:30:00,491.31,491.59,491.31,491.39,1181.0,489.1822,489.461,489.1822,489.2619,1181.0
2024-03-27 13:35:00,491.24,491.51,491.0,491.17,2002.0,489.1125,489.3814,488.8736,489.0428,2002.0
2024-03-27 13:40:00,491.22,491.5,491.22,491.49,1200.0,489.0926,489.3714,489.0926,489.3615,1200.0
2024-03-27 13:45:00,491.76,491.88,491.69,491.69,1762.0,489.6303,489.7498,489.5606,489.5606,1762.0
2024-03-27 13:50:00,491.64,492.01,491.51,491.9,1779.0,489.5108,489.8792,489.3814,489.7697,1779.0
2024-03-27 13:55:00,492.01,492.5,492.0,492.2,2208.0,489.8792,490.3671,489.8692,490.0684,2208.0
2024-03-27 14:00:00,492.11,492.11,491.5,491.5,1000.0,489.9788,489.9788,489.3714,489.3714,1000.0
2024-03-27 14:05:00,491.24,491.36,490.81,491.13,2341.0,489.1125,489.232,488.6844,489.003,2341.0
2024-03-27 14:10:00,490.75,491.34,490.75,491.32,1625.0,488.6247,489.2121,488.6247,489.1922,1625.0
2024-03-27 14:15:00,491.5,492.39,491.5,492.39,800.0,489.3714,490.2576,489.3714,490.2576,800.0
2024-03-27 14:20:00,492.47,492.8,492.47,492.59,2049.0,490.3372,490.6658,490.3372,490.4567,2049.0
2024-03-27 14:25:00,492.56,492.89,492.54,492.58,1400.0,490.4268,490.7554,490.4069,490.4467,1400.0
2024-03-27 14:30:00,492.67,492.71,492.48,492.49,2000.0,490.5363,490.5762,490.3472,490.3571,2000.0
2024-03-27 14:35:00,492.2,492.3,492.0,492.22,2117.0,490.0684,490.1679,489.8692,490.0883,2117.0
2024-03-27 14:40:00,492.16,492.58,492.16,492.36,2803.0,490.0286,490.4467,490.0286,490.2277,2803.0
2024-03-27 14:45:00,492.49,492.59,491.89,491.92,1923.0,490.3571,490.4567,489.7597,489.7896,1923.0
2024-03-27 14:50:00,492.06,492.06,491.34,491.39,2100.0,489.929,489.929,489.2121,489.2619,2100.0
2024-03-27 14:55:00,491.31,491.71,491.26,491.54,1968.0,489.1822,489.5805,489.1325,489.4112,1968.0
2024-03-27 15:00:00,491.48,491.83,491.48,491.69,1200.0,489.3515,489.7,489.3515,489.5606,1200.0
2024-03-27 15:05:00,491.76,491.99,491.61,491.61,2500.0,489.6303,489.8593,489.4809,489.4809,2500.0
2024-03-27 15:10:00,491.49,491.58,491.16,491.58,1763.0,489.3615,489.4511,489.0329,489.4511,1763.0
2024-03-27 15:15:00,491.47,491.55,490.63,490.76,2334.0,489.3415,489.4212,488.5052,488.6346,2334.0
2024-03-27 15:20:00,490.76,491.53,490.76,491.53,1700.0,488.6346,489.4013,488.6346,489.4013,1700.0
2024-03-27 15:25:00,491.5,492.48,491.26,492.45,3500.0,489.3714,490.3472,489.1325,490.3173,3500.0
2024-03-27 15:30:00,492.36,492.73,492.16,492.53,3028.0,490.2277,490.5961,490.0286,490.397,3028.0
2024-03-27 15:35:00,492.64,494.05,492.64,493.92,5299.0,490.5065,491.9104,490.5065,491.7809,5299.0
2024-03-27 15:40:00,493.94,494.14,493.82,494.06,5227.0,491.8008,492.0,491.6814,491.9203,5227.0
2024-03-27 15:45:00,494.1,494.21,493.85,493.86,2669.0,491.9602,492.0697,491.7112,491.7212,2669.0
2024-03-27 15:50:00,493.74,494.11,493.7,493.93,18188.0,491.6017,491.9701,491.5619,491.7909,18188.0
2024-03-27 15:55:00,493.93,494.01,493.08,494.01,20038.0,491.7909,491.8705,490.9446,491.8705,20038.0
2024-03-28 09:30:00,492.35,492.35,486.08,488.23,21349.0,490.2177,490.2177,483.9749,486.1156,21349.0
2024-03-28 09:35:00,487.6,488.76,487.47,488.4,9123.0,485.4883,486.6433,485.3589,486.2848,9123.0
2024-03-28 09:40:00,488.51,491.07,487.88,489.03,9955.0,486.3944,488.9433,485.7671,486.9121,9955.0
2024-03-28 09:45:00,489.2,489.5,488.76,489.28,5352.0,487.0814,487.3801,486.6433,487.161,5352.0
2024-03-28 09:50:00,489.22,490.57,488.89,490.17,4108.0,487.1013,488.4454,486.7727,488.0472,4108.0
2024-03-28 09:55:00,490.53,491.06,489.6,489.84,4153.0,488.4056,488.9333,487.4796,487.7186,4153.0
2024-03-28 10:00:00,489.77,491.38,489.5,491.26,6300.0,487.6489,489.2519,487.3801,489.1325,6300.0
2024-03-28 10:05:00,491.47,491.57,490.32,490.65,3859.0,489.3415,489.4411,488.1965,488.5251,3859.0
2024-03-28 10:10:00,490.59,491.0,490.45,490.5,4600.0,488.4654,488.8736,488.326,488.3757,4600.0
2024-03-28 10:15:00,490.35,490.35,489.67,490.09,3331.0,488.2264,488.2264,487.5493,487.9675,3331.0
2024-03-28 10:20:00,490.07,490.24,489.09,489.46,4928.0,487.9476,488.1169,486.9718,487.3402,4928.0
2024-03-28 10:25:00,489.53,489.89,489.44,489.6,2360.0,487.4099,487.7684,487.3203,487.4796,2360.0
2024-03-28 10:30:00,489.61,489.82,489.38,489.8,1900.0,487.4896,487.6987,487.2606,487.6788,1900.0
2024-03-28 10:35:00,489.81,490.5,489.66,489.66,1980.0,487.6887,488.3757,487.5394,487.5394,1980.0
2024-03-28 10:40:00,489.81,490.64,489.26,490.64,1700.0,487.6887,488.5151,487.1411,488.5151,1700.0
2024-03-28 10:45:00,490.88,490.88,490.0,490.09,2300.0,488.7541,488.7541,487.8779,487.9675,2300.0
2024-03-28 10:50:00,490.18,490.3,489.52,489.98,4902.0,488.0571,488.1766,487.4,487.858,4902.0
2024-03-28 10:55:00,489.77,490.21,489.38,489.71,2000.0,487.6489,488.087,487.2606,487.5892,2000.0
2024-03-28 11:00:00,489.82,490.0,489.22,489.42,2610.0,487.6987,487.8779,487.1013,487.3004,2610.0
2024-03-28 11:05:00,489.61,489.77,489.5,489.77,960.0,487.4896,487.6489,487.3801,487.6489,960.0
2024-03-28 11:10:00,489.43,489.43,489.05,489.12,1396.0,487.3104,487.3104,486.932,487.0017,1396.0
2024-03-28 11:15:00,489.16,489.25,488.92,489.12,2002.0,487.0415,487.1312,486.8026,487.0017,2002.0
2024-03-28 11:20:00,489.06,490.02,489.06,490.02,1006.0,486.942,487.8978,486.942,487.8978,1006.0
2024-03-28 11:25:00,490.0,490.0,488.88,488.95,4542.0,487.8779,487.8779,486.7628,486.8325,4542.0
2024-03-28 11:30:00,489.02,489.18,488.66,488.75,3728.0,486.9022,487.0615,486.5437,486.6333,3728.0
2024-03-28 11:35:00,488.7,488.78,487.97,488.02,2418.0,486.5835,486.6632,485.8567,485.9065,2418.0
2024-03-28 11:40:00,488.09,488.18,488.05,488.12,1100.0,485.9762,486.0658,485.9364,486.0061,1100.0
2024-03-28 11:45:00,487.75,487.92,487.67,487.92,2779.0,485.6377,485.8069,485.558,485.8069,2779.0
2024-03-28 11:50:00,487.75,487.82,487.57,487.62,5729.0,485.6377,485.7074,485.4584,485.5082,5729.0
2024-03-28 11:55:00,487.66,487.66,487.04,487.49,7897.0,485.548,485.548,484.9307,485.3788,7897.0
2024-03-28 12:00:00,487.33,487.41,487.01,487.01,644.0,485.2195,485.2991,484.9009,484.9009,644.0
2024-03-28 12:05:00,486.7,486.7,485.8,486.0,5587.0,484.5922,484.5922,483.6961,483.8952,5587.0
2024-03-28 12:10:00,486.36,486.57,486.08,486.21,2425.0,484.2537,484.4628,483.9749,484.1043,2425.0
2024-03-28 12:15:00,486.08,486.5,485.9,486.07,4444.0,483.9749,484.3931,483.7957,483.9649,4444.0
2024-03-28 12:20:00,486.07,486.19,485.2,485.5,6188.0,483.9649,484.0844,483.0987,483.3974,6188.0
2024-03-28 12:25:00,485.59,486.45,485.59,486.44,2108.0,483.487,484.3433,483.487,484.3333,2108.0
2024-03-28 12:30:00,486.32,486.46,485.65,485.86,4481.0,484.2138,484.3532,483.5467,483.7558,4481.0
2024-03-28 12:35:00,485.75,486.39,485.58,486.03,5692.0,483.6463,484.2835,483.4771,483.9251,5692.0
2024-03-28 12:40:00,486.22,486.27,485.9,486.08,3095.0,484.1143,484.1641,483.7957,483.9749,3095.0
2024-03-28 12:45:00,485.96,486.55,485.96,486.01,2907.0,483.8554,484.4429,483.8554,483.9052,2907.0
2024-03-28 12:50:00,485.97,486.04,485.78,486.01,1769.0,483.8654,483.9351,483.6762,483.9052,1769.0
2024-03-28 12:55:00,485.92,485.96,485.77,485.96,807.0,483.8156,483.8554,483.6662,483.8554,807.0
2024-03-28 13:00:00,485.88,486.12,485.67,486.12,1219.0,483.7758,484.0147,483.5667,484.0147,1219.0
2024-03-28 13:05:00,486.29,486.43,485.84,486.06,3033.0,484.184,484.3234,483.7359,483.955,3033.0
2024-03-28 13:10:00,485.95,485.95,485.47,485.78,4352.0,483.8454,483.8454,483.3675,483.6762,4352.0
2024-03-28 13:15:00,485.69,486.27,485.67,486.27,4103.0,483.5866,484.1641,483.5667,484.1641,4103.0
2024-03-28 13:20:00,486.19,486.37,486.11,486.36,3564.0,484.0844,484.2636,484.0048,484.2537,3564.0
2024-03-28 13:25:00,486.48,486.88,486.48,486.54,2110.0,484.3732,484.7714,484.3732,484.4329,2110.0
2024-03-28 13:30:00,486.84,487.36,486.79,487.03,4690.0,484.7316,485.2493,484.6818,484.9208,4690.0
2024-03-28 13:35:00,487.11,488.0,487.09,488.0,4389.0,485.0004,485.8866,484.9805,485.8866,4389.0
2024-03-28 13:40:00,488.14,488.37,487.81,487.87,3283.0,486.026,486.255,485.6974,485.7571,3283.0
2024-03-28 13:45:00,487.98,488.5,487.8,488.45,3032.0,485.8667,486.3844,485.6874,486.3346,3032.0
2024-03-28 13:50:00,488.44,488.44,487.96,487.96,1534.0,486.3247,486.3247,485.8467,485.8467,1534.0
2024-03-28 13:55:00,487.96,488.12,487.95,487.95,2180.0,485.8467,486.0061,485.8368,485.8368,2180.0
2024-03-28 14:00:00,488.03,488.05,487.56,488.05,2535.0,485.9164,485.9364,485.4485,485.9364,2535.0
2024-03-28 14:05:00,487.94,488.75,487.94,488.3,6205.0,485.8268,486.6333,485.8268,486.1853,6205.0
2024-03-28 14:10:00,488.21,488.21,487.92,488.1,2769.0,486.0957,486.0957,485.8069,485.9861,2769.0
2024-03-28 14:15:00,488.2,488.2,487.99,487.99,2499.0,486.0857,486.0857,485.8766,485.8766,2499.0
2024-03-28 14:20:00,488.08,488.14,487.7,487.76,1500.0,485.9662,486.026,485.5879,485.6476,1500.0
2024-03-28 14:25:00,487.66,487.66,487.46,487.57,2304.0,485.548,485.548,485.3489,485.4584,2304.0
2024-03-28 14:30:00,487.59,487.98,487.28,487.77,2478.0,485.4783,485.8667,485.1697,485.6576,2478.0
2024-03-28 14:35:00,487.67,487.67,487.5,487.63,707.0,485.558,485.558,485.3887,485.5182,707.0
2024-03-28 14:40:00,487.65,487.65,487.12,487.27,1800.0,485.5381,485.5381,485.0104,485.1597,1800.0
2024-03-28 14:45:00,487.33,487.96,487.33,487.91,2690.0,485.2195,485.8467,485.2195,485.797,2690.0
2024-03-28 14:50:00,487.84,487.92,487.75,487.77,2288.0,485.7273,485.8069,485.6377,485.6576,2288.0
2024-03-28 14:55:00,487.76,488.54,487.69,488.42,6034.0,485.6476,486.4242,485.5779,486.3048,6034.0
2024-03-28 15:00:00,488.53,489.35,488.53,488.61,6342.0,486.4143,487.2307,486.4143,486.4939,6342.0
2024-03-28 15:05:00,488.4,488.9,488.24,488.9,2800.0,486.2848,486.7827,486.1255,486.7827,2800.0
2024-03-28 15:10:00,489.18,489.57,489.03,489.32,1801.0,487.0615,487.4498,486.9121,487.2009,1801.0
2024-03-28 15:15:00,489.22,489.29,488.98,489.04,1554.0,487.1013,487.171,486.8623,486.9221,1554.0
2024-03-28 15:20:00,489.23,489.48,488.96,489.33,3037.0,487.1112,487.3602,486.8424,487.2108,3037.0
2024-03-28 15:25:00,489.3,489.47,488.86,488.86,1603.0,487.1809,487.3502,486.7428,486.7428,1603.0
2024-03-28 15:30:00,488.94,489.11,488.64,488.83,2712.0,486.8225,486.9918,486.5238,486.713,2712.0
2024-03-28 15:35:00,488.75,488.83,488.18,488.29,4194.0,486.6333,486.713,486.0658,486.1753,4194.0
2024-03-28 15:40:00,488.38,488.55,488.01,488.23,2561.0,486.2649,486.4342,485.8965,486.1156,2561.0
2024-03-28 15:45:00,488.22,488.65,488.16,488.2,14342.0,486.1056,486.5338,486.0459,486.0857,14342.0
2024-03-28 15:50:00,488.05,488.5,486.76,487.1,11845.0,485.9364,486.3844,484.6519,484.9905,11845.0
2024-03-28 15:55:00,487.2,487.2,485.37,485.94,33307.0,485.09,485.09,483.268,483.8355,33307.0
2024-04-01 09:30:00,487.2,491.63,481.93,491.4,13762.0,485.09,489.5008,479.8429,489.2718,13762.0
2024-04-01 09:35:00,491.57,494.44,491.55,494.37,13868.0,489.4411,492.2987,489.4212,492.229,13868.0
2024-04-01 09:40:00,494.53,495.89,494.42,495.85,18504.0,492.3883,493.7424,492.2788,493.7026,18504.0
2024-04-01 09:45:00,495.86,497.3,494.85,495.32,14243.0,493.7125,495.1463,492.7069,493.1749,14243.0
2024-04-01 09:50:00,495.48,495.63,494.61,495.13,6137.0,493.3342,493.4835,492.4679,492.9857,6137.0
2024-04-01 09:55:00,495.5,495.5,494.58,494.92,5400.0,493.3541,493.3541,492.4381,492.7766,5400.0
2024-04-01 10:00:00,494.76,495.23,494.05,494.46,8569.0,492.6173,493.0853,491.9104,492.3186,8569.0
2024-04-01 10:05:00,494.64,496.39,494.35,495.66,9182.0,492.4978,494.2402,492.2091,493.5134,9182.0
2024-04-01 10:10:00,495.65,496.0,494.98,495.21,3506.0,493.5034,493.8519,492.8363,493.0653,3506.0
2024-04-01 10:15:00,495.11,495.11,493.12,493.12,8301.0,492.9658,492.9658,490.9844,490.9844,8301.0
2024-04-01 10:20:00,493.05,493.88,492.5,493.71,4301.0,490.9147,491.7411,490.3671,491.5718,4301.0
2024-04-01 10:25:00,493.88,494.71,493.5,494.42,3178.0,491.7411,492.5675,491.3628,492.2788,3178.0
2024-04-01 10:30:00,494.18,494.28,493.05,493.51,3161.0,492.0398,492.1394,490.9147,491.3727,3161.0
2024-04-01 10:35:00,492.99,493.45,491.25,491.28,3750.0,490.855,491.313,489.1225,489.1524,3750.0
2024-04-01 10:40:00,491.35,491.55,491.12,491.55,2500.0,489.2221,489.4212,488.9931,489.4212,2500.0
2024-04-01 10:45:00,491.64,491.64,490.65,490.94,3520.0,489.5108,489.5108,488.5251,488.8138,3520.0
2024-04-01 10:50:00,490.77,491.46,490.34,491.2,3487.0,488.6446,489.3316,488.2164,489.0727,3487.0
2024-04-01 10:55:00,491.22,492.0,491.08,491.85,4585.0,489.0926,489.8692,488.9532,489.7199,4585.0
2024-04-01 11:00:00,491.55,491.55,490.53,491.19,2381.0,489.4212,489.4212,488.4056,489.0628,2381.0
2024-04-01 11:05:00,491.11,491.27,490.71,491.02,2467.0,488.9831,489.1424,488.5848,488.8935,2467.0
2024-04-01 11:10:00,491.03,491.03,490.1,490.14,2373.0,488.9034,488.9034,487.9775,488.0173,2373.0
2024-04-01 11:15:00,490.21,490.21,488.75,489.22,2878.0,488.087,488.087,486.6333,487.1013,2878.0
2024-04-01 11:20:00,489.18,490.2,488.97,490.0,2441.0,487.0615,488.077,486.8524,487.8779,2441.0
2024-04-01 11:25:00,490.06,490.94,490.06,490.73,2200.0,487.9376,488.8138,487.9376,488.6047,2200.0
2024-04-01 11:30:00,490.61,490.61,489.88,490.12,2212.0,488.4853,488.4853,487.7584,487.9974,2212.0
2024-04-01 11:35:00,490.19,490.9,489.72,489.72,2153.0,488.0671,488.774,487.5991,487.5991,2153.0
2024-04-01 11:40:00,489.87,489.87,489.15,489.61,1128.0,487.7485,487.7485,487.0316,487.4896,1128.0
2024-04-01 11:45:00,489.62,489.82,489.45,489.73,1624.0,487.4996,487.6987,487.3303,487.6091,1624.0
2024-04-01 11:50:00,489.5,489.5,488.08,488.08,2187.0,487.3801,487.3801,485.9662,485.9662,2187.0
2024-04-01 11:55:00,488.34,488.39,488.0,488.03,1667.0,486.2251,486.2749,485.8866,485.9164,1667.0
2024-04-01 12:00:00,488.08,489.15,488.08,489.15,1455.0,485.9662,487.0316,485.9662,487.0316,1455.0
2024-04-01 12:05:00,489.45,490.62,489.42,490.25,2954.0,487.3303,488.4952,487.3004,488.1268,2954.0
2024-04-01 12:10:00,490.35,490.35,489.9,489.9,644.0,488.2264,488.2264,487.7783,487.7783,644.0
2024-04-01 12:15:00,489.94,490.02,489.61,489.7,2199.0,487.8182,487.8978,487.4896,487.5792,2199.0
2024-04-01 12:20:00,489.8,489.87,489.25,489.25,1325.0,487.6788,487.7485,487.1312,487.1312,1325.0
2024-04-01 12:25:00,489.48,489.95,489.46,489.77,1640.0,487.3602,487.8281,487.3402,487.6489,1640.0
2024-04-01 12:30:00,489.9,490.77,489.9,490.77,2150.0,487.7783,488.6446,487.7783,488.6446,2150.0
2024-04-01 12:35:00,490.44,490.44,489.68,489.86,1104.0,488.316,488.316,487.5593,487.7385,1104.0
2024-04-01 12:40:00,490.06,490.24,489.94,490.24,1251.0,487.9376,488.1169,487.8182,488.1169,1251.0
2024-04-01 12:45:00,490.56,490.63,490.07,490.07,918.0,488.4355,488.5052,487.9476,487.9476,918.0
2024-04-01 12:50:00,490.18,490.67,490.18,490.58,2000.0,488.0571,488.545,488.0571,488.4554,2000.0
2024-04-01 12:55:00,490.26,490.52,490.05,490.29,4386.0,488.1368,488.3957,487.9277,488.1667,4386.0
2024-04-01 13:00:00,490.26,490.95,490.01,490.95,3164.0,488.1368,488.8238,487.8879,488.8238,3164.0
2024-04-01 13:05:00,490.99,491.02,490.44,490.47,1300.0,488.8636,488.8935,488.316,488.3459,1300.0
2024-04-01 13:10:00,490.69,490.69,490.12,490.27,1377.0,488.5649,488.5649,487.9974,488.1467,1377.0
2024-04-01 13:15:00,490.11,490.2,490.11,490.15,550.0,487.9874,488.077,487.9874,488.0273,550.0
2024-04-01 13:20:00,490.04,490.24,489.93,489.93,1857.0,487.9177,488.1169,487.8082,487.8082,1857.0
2024-04-01 13:25:00,489.91,490.25,489.91,490.24,700.0,487.7883,488.1268,487.7883,488.1169,700.0
2024-04-01 13:30:00,490.43,490.47,490.05,490.05,1150.0,488.306,488.3459,487.9277,487.9277,1150.0
2024-04-01 13:35:00,490.15,490.4,490.04,490.2,1350.0,488.0273,488.2762,487.9177,488.077,1350.0
2024-04-01 13:40:00,490.15,490.89,490.0,490.89,1387.0,488.0273,488.7641,487.8779,488.7641,1387.0
2024-04-01 13:45:00,490.8,490.86,490.58,490.86,1325.0,488.6744,488.7342,488.4554,488.7342,1325.0
2024-04-01 13:50:00,490.87,490.87,490.06,490.31,1600.0,488.7441,488.7441,487.9376,488.1866,1600.0
2024-04-01 13:55:00,490.5,491.21,490.5,491.21,6654.0,488.3757,489.0827,488.3757,489.0827,6654.0
2024-04-01 14:00:00,491.4,491.79,491.24,491.79,2880.0,489.2718,489.6602,489.1125,489.6602,2880.0
2024-04-01 14:05:00,491.74,491.85,491.53,491.73,1812.0,489.6104,489.7199,489.4013,489.6004,1812.0
2024-04-01 14:10:00,491.62,491.62,491.1,491.1,888.0,489.4909,489.4909,488.9731,488.9731,888.0
2024-04-01 14:15:00,491.13,491.2,490.81,491.1,2246.0,489.003,489.0727,488.6844,488.9731,2246.0
2024-04-01 14:20:00,491.0,491.46,490.58,491.4,6329.0,488.8736,489.3316,488.4554,489.2718,6329.0
2024-04-01 14:25:00,491.75,491.75,491.43,491.43,1483.0,489.6203,489.6203,489.3017,489.3017,1483.0
2024-04-01 14:30:00,491.62,491.68,491.5,491.59,820.0,489.4909,489.5506,489.3714,489.461,820.0
2024-04-01 14:35:00,491.45,491.74,491.39,491.69,1500.0,489.3216,489.6104,489.2619,489.5606,1500.0
2024-04-01 14:40:00,491.68,491.69,490.74,491.12,1652.0,489.5506,489.5606,488.6147,488.9931,1652.0
2024-04-01 14:45:00,491.2,491.54,491.2,491.54,1436.0,489.0727,489.4112,489.0727,489.4112,1436.0
2024-04-01 14:50:00,491.46,491.69,491.25,491.64,1468.0,489.3316,489.5606,489.1225,489.5108,1468.0
2024-04-01 14:55:00,491.64,491.64,490.75,491.0,2363.0,489.5108,489.5108,488.6247,488.8736,2363.0
2024-04-01 15:00:00,490.72,491.28,490.72,491.28,1200.0,488.5948,489.1524,488.5948,489.1524,1200.0
2024-04-01 15:05:00,491.5,491.9,491.41,491.55,2376.0,489.3714,489.7697,489.2818,489.4212,2376.0
2024-04-01 15:10:00,490.88,490.98,490.82,490.93,1493.0,488.7541,488.8537,488.6944,488.8039,1493.0
2024-04-01 15:15:00,491.0,491.23,490.8,490.81,2413.0,488.8736,489.1026,488.6744,488.6844,2413.0
2024-04-01 15:20:00,491.02,491.23,490.93,491.1,1250.0,488.8935,489.1026,488.8039,488.9731,1250.0
2024-04-01 15:25:00,490.96,490.96,490.35,490.45,2018.0,488.8338,488.8338,488.2264,488.326,2018.0
2024-04-01 15:30:00,490.38,491.03,490.38,491.03,1552.0,488.2563,488.9034,488.2563,488.9034,1552.0
2024-04-01 15:35:00,491.09,491.09,490.21,490.24,2200.0,488.9632,488.9632,488.087,488.1169,2200.0
2024-04-01 15:40:00,490.39,490.85,490.31,490.8,2652.0,488.2662,488.7242,488.1866,488.6744,2652.0
2024-04-01 15:45:00,490.84,490.84,490.52,490.7,2497.0,488.7143,488.7143,488.3957,488.5749,2497.0
2024-04-01 15:50:00,490.61,491.26,490.26,491.26,13766.0,488.4853,489.1325,488.1368,489.1325,13766.0
2024-04-01 15:55:00,491.4,491.88,491.15,491.44,18720.0,489.2718,489.7498,489.0229,489.3117,18720.0
2024-04-02 09:30:00,485.0,488.15,484.84,488.0,17928.0,482.8996,486.0359,482.7403,485.8866,17928.0
2024-04-02 09:35:00,487.01,488.88,485.81,485.81,6080.0,484.9009,486.7628,483.7061,483.7061,6080.0
2024-04-02 09:40:00,485.97,487.31,485.36,487.1,3683.0,483.8654,485.1996,483.258,484.9905,3683.0
2024-04-02 09:45:00,487.25,488.64,487.09,488.42,2465.0,485.1398,486.5238,484.9805,486.3048,2465.0
2024-04-02 09:50:00,488.2,490.49,488.2,490.16,4596.0,486.0857,488.3658,486.0857,488.0372,4596.0
2024-04-02 09:55:00,490.25,492.95,490.25,492.86,5910.0,488.1268,490.8151,488.1268,490.7255,5910.0
2024-04-02 10:00:00,492.76,492.76,490.75,492.51,6070.0,490.626,490.626,488.6247,490.377,6070.0
2024-04-02 10:05:00,491.98,491.98,490.34,490.34,3095.0,489.8493,489.8493,488.2164,488.2164,3095.0
2024-04-02 10:10:00,490.28,490.69,489.32,489.77,8651.0,488.1567,488.5649,487.2009,487.6489,8651.0
2024-04-02 10:15:00,489.78,490.23,489.73,489.85,4773.0,487.6589,488.1069,487.6091,487.7286,4773.0
2024-04-02 10:20:00,490.0,491.19,490.0,491.19,1128.0,487.8779,489.0628,487.8779,489.0628,1128.0
2024-04-02 10:25:00,491.38,491.8,489.71,489.93,8004.0,489.2519,489.6701,487.5892,487.8082,8004.0
2024-04-02 10:30:00,489.46,490.0,489.11,489.18,5485.0,487.3402,487.8779,486.9918,487.0615,5485.0
2024-04-02 10:35:00,489.34,489.55,488.87,488.87,1800.0,487.2208,487.4299,486.7528,486.7528,1800.0
2024-04-02 10:40:00,489.13,489.97,489.13,489.33,2147.0,487.0117,487.848,487.0117,487.2108,2147.0
2024-04-02 10:45:00,489.53,489.55,489.0,489.04,7477.0,487.4099,487.4299,486.8822,486.9221,7477.0
2024-04-02 10:50:00,488.91,488.91,487.87,487.89,5193.0,486.7926,486.7926,485.7571,485.777,5193.0
2024-04-02 10:55:00,487.83,488.0,487.55,487.71,4185.0,485.7173,485.8866,485.4385,485.5978,4185.0
2024-04-02 11:00:00,487.8,488.29,487.8,488.03,1468.0,485.6874,486.1753,485.6874,485.9164,1468.0
2024-04-02 11:05:00,488.09,488.27,487.91,488.08,2934.0,485.9762,486.1554,485.797,485.9662,2934.0
2024-04-02 11:10:00,488.1,488.79,487.98,488.79,4898.0,485.9861,486.6731,485.8667,486.6731,4898.0
2024-04-02 11:15:00,489.01,489.67,488.74,489.43,5439.0,486.8922,487.5493,486.6234,487.3104,5439.0
2024-04-02 11:20:00,489.31,489.31,488.66,488.73,1770.0,487.1909,487.1909,486.5437,486.6134,1770.0
2024-04-02 11:25:00,488.9,488.9,488.66,488.89,1639.0,486.7827,486.7827,486.5437,486.7727,1639.0
2024-04-02 11:30:00,488.93,490.3,488.93,490.23,11062.0,486.8125,488.1766,486.8125,488.1069,11062.0
2024-04-02 11:35:00,490.19,490.86,490.19,490.22,1100.0,488.0671,488.7342,488.0671,488.097,1100.0
2024-04-02 11:40:00,490.25,490.63,490.22,490.63,2834.0,488.1268,488.5052,488.097,488.5052,2834.0
2024-04-02 11:45:00,490.6,491.35,490.51,490.51,2100.0,488.4753,489.2221,488.3857,488.3857,2100.0
2024-04-02 11:50:00,489.83,489.84,489.51,489.58,2440.0,487.7086,487.7186,487.39,487.4597,2440.0
2024-04-02 11:55:00,490.16,490.26,489.87,490.0,1147.0,488.0372,488.1368,487.7485,487.8779,1147.0
2024-04-02 12:00:00,490.1,490.5,490.1,490.5,1875.0,487.9775,488.3757,487.9775,488.3757,1875.0
2024-04-02 12:05:00,490.48,490.49,489.66,489.91,2133.0,488.3558,488.3658,487.5394,487.7883,2133.0
2024-04-02 12:10:00,490.3,490.88,490.3,490.81,800.0,488.1766,488.7541,488.1766,488.6844,800.0
2024-04-02 12:15:00,490.7,491.34,490.7,491.03,1600.0,488.5749,489.2121,488.5749,488.9034,1600.0
2024-04-02 12:20:00,491.1,491.35,491.1,491.34,7243.0,488.9731,489.2221,488.9731,489.2121,7243.0
2024-04-02 12:25:00,490.89,491.93,490.89,491.93,9736.0,488.7641,489.7996,488.7641,489.7996,9736.0
2024-04-02 12:30:00,492.36,493.0,492.17,493.0,1800.0,490.2277,490.8649,490.0385,490.8649,1800.0
2024-04-02 12:35:00,493.0,493.29,492.95,493.02,3868.0,490.8649,491.1537,490.8151,490.8848,3868.0
2024-04-02 12:40:00,493.2,493.41,493.03,493.03,1958.0,491.0641,491.2731,490.8948,490.8948,1958.0
2024-04-02 12:45:00,493.13,493.23,493.08,493.19,600.0,490.9944,491.0939,490.9446,491.0541,600.0
2024-04-02 12:50:00,493.27,494.2,493.19,494.08,2453.0,491.1337,492.0597,491.0541,491.9402,2453.0
2024-04-02 12:55:00,494.0,494.1,493.74,494.0,1925.0,491.8606,491.9602,491.6017,491.8606,1925.0
2024-04-02 13:00:00,494.01,494.89,493.99,494.89,1727.0,491.8705,492.7467,491.8506,492.7467,1727.0
2024-04-02 13:05:00,494.56,494.56,494.04,494.08,1173.0,492.4182,492.4182,491.9004,491.9402,1173.0
2024-04-02 13:10:00,493.73,494.27,493.73,493.86,1000.0,491.5918,492.1294,491.5918,491.7212,1000.0
2024-04-02 13:15:00,494.11,494.16,493.6,494.02,1691.0,491.9701,492.0199,491.4623,491.8805,1691.0
2024-04-02 13:20:00,494.14,494.19,493.81,493.81,900.0,492.0,492.0498,491.6714,491.6714,900.0
2024-04-02 13:25:00,493.86,493.86,493.64,493.84,758.0,491.7212,491.7212,491.5021,491.7013,758.0
2024-04-02 13:30:00,493.78,494.22,493.78,494.19,1100.0,491.6415,492.0796,491.6415,492.0498,1100.0
2024-04-02 13:35:00,493.92,494.07,493.34,493.56,600.0,491.7809,491.9303,491.2034,491.4225,600.0
2024-04-02 13:40:00,493.67,494.11,493.66,493.93,2150.0,491.532,491.9701,491.5221,491.7909,2150.0
2024-04-02 13:45:00,494.03,494.8,493.99,494.8,3954.0,491.8905,492.6571,491.8506,492.6571,3954.0
2024-04-02 13:50:00,494.8,494.83,494.28,494.28,1756.0,492.6571,492.687,492.1394,492.1394,1756.0
2024-04-02 13:55:00,494.27,494.53,494.04,494.04,3593.0,492.1294,492.3883,491.9004,491.9004,3593.0
2024-04-02 14:00:00,494.13,494.2,493.76,493.89,500.0,491.99,492.0597,491.6216,491.7511,500.0
2024-04-02 14:05:00,493.91,493.99,493.56,493.88,2690.0,491.771,491.8506,491.4225,491.7411,2690.0
2024-04-02 14:10:00,493.72,493.92,493.72,493.74,3542.0,491.5818,491.7809,491.5818,491.6017,3542.0
2024-04-02 14:15:00,493.86,493.99,493.83,493.99,750.0,491.7212,491.8506,491.6913,491.8506,750.0
2024-04-02 14:20:00,494.35,494.41,493.89,493.89,540.0,492.2091,492.2688,491.7511,491.7511,540.0
2024-04-02 14:25:00,493.68,493.68,493.38,493.51,1982.0,491.542,491.542,491.2433,491.3727,1982.0
2024-04-02 14:30:00,493.55,494.0,493.49,494.0,1610.0,491.4125,491.8606,491.3528,491.8606,1610.0
2024-04-02 14:35:00,493.97,493.97,492.94,492.94,635.0,491.8307,491.8307,490.8052,490.8052,635.0
2024-04-02 14:40:00,493.0,493.18,492.99,493.15,1900.0,490.8649,491.0441,490.855,491.0143,1900.0
2024-04-02 14:45:00,493.18,493.18,492.58,492.66,2200.0,491.0441,491.0441,490.4467,490.5264,2200.0
2024-04-02 14:50:00,493.34,493.56,493.34,493.56,400.0,491.2034,491.4225,491.2034,491.4225,400.0
2024-04-02 14:55:00,493.52,493.55,493.5,493.52,899.0,491.3827,491.4125,491.3628,491.3827,899.0
2024-04-02 15:00:00,493.33,493.8,493.33,493.69,1086.0,491.1935,491.6615,491.1935,491.5519,1086.0
2024-04-02 15:05:00,493.74,494.57,493.74,494.37,1703.0,491.6017,492.4281,491.6017,492.229,1703.0
2024-04-02 15:10:00,494.43,494.72,494.31,494.31,1554.0,492.2887,492.5775,492.1692,492.1692,1554.0
2024-04-02 15:15:00,494.31,494.36,494.09,494.25,1200.0,492.1692,492.219,491.9502,492.1095,1200.0
2024-04-02 15:20:00,494.38,495.4,494.38,495.4,3247.0,492.2389,493.2545,492.2389,493.2545,3247.0
2024-04-02 15:25:00,495.58,496.05,495.55,496.04,2881.0,493.4337,493.9017,493.4039,493.8918,2881.0
2024-04-02 15:30:00,495.8,496.47,495.76,496.34,7744.0,493.6528,494.3199,493.613,494.1905,7744.0
2024-04-02 15:35:00,496.27,496.87,496.24,496.82,8376.0,494.1208,494.7182,494.0909,494.6684,8376.0
2024-04-02 15:40:00,496.84,497.3,496.58,496.64,5930.0,494.6883,495.1463,494.4294,494.4892,5930.0
2024-04-02 15:45:00,496.59,497.42,496.48,497.42,3167.0,494.4394,495.2658,494.3298,495.2658,3167.0
2024-04-02 15:50:00,497.34,497.34,496.67,496.71,7300.0,495.1861,495.1861,494.519,494.5588,7300.0
2024-04-02 15:55:00,496.53,497.41,496.51,497.41,10559.0,494.3796,495.2558,494.3597,495.2558,10559.0
2024-04-03 09:30:00,499.9,503.35,499.9,502.99,16518.0,497.735,501.1701,497.735,500.8117,16518.0
2024-04-03 09:35:00,503.56,504.25,501.11,501.82,12054.0,501.3792,502.0662,498.9398,499.6467,12054.0
2024-04-03 09:40:00,501.76,503.43,500.36,500.36,8701.0,499.587,501.2497,498.193,498.193,8701.0
2024-04-03 09:45:00,500.0,502.05,500.0,500.67,7099.0,497.8346,499.8757,497.8346,498.5017,7099.0
2024-04-03 09:50:00,500.64,502.24,500.64,502.15,3412.0,498.4718,500.0649,498.4718,499.9753,3412.0
2024-04-03 09:55:00,502.19,502.19,500.97,501.61,2795.0,500.0151,500.0151,498.8004,499.4376,2795.0
2024-04-03 10:00:00,501.64,504.0,501.64,504.0,6339.0,499.4675,501.8173,499.4675,501.8173,6339.0
2024-04-03 10:05:00,504.01,504.53,503.32,503.35,9451.0,501.8272,502.345,501.1402,501.1701,9451.0
2024-04-03 10:10:00,503.0,504.17,502.7,504.17,13626.0,500.8216,501.9865,500.5229,501.9865,13626.0
2024-04-03 10:15:00,504.4,505.0,504.1,505.0,12154.0,502.2155,502.8129,501.9168,502.8129,12154.0
2024-04-03 10:20:00,505.22,505.39,504.35,504.74,10001.0,503.032,503.2013,502.1658,502.5541,10001.0
2024-04-03 10:25:00,504.34,504.84,504.27,504.39,2400.0,502.1558,502.6536,502.0861,502.2056,2400.0
2024-04-03 10:30:00,504.91,504.91,504.03,504.03,2000.0,502.7233,502.7233,501.8471,501.8471,2000.0
2024-04-03 10:35:00,504.02,505.22,503.7,505.22,3214.0,501.8372,503.032,501.5186,503.032,3214.0
2024-04-03 10:40:00,505.38,505.38,504.17,505.01,3738.0,503.1913,503.1913,501.9865,502.8229,3738.0
2024-04-03 10:45:00,504.99,505.1,504.34,504.73,3471.0,502.803,502.9125,502.1558,502.5441,3471.0
2024-04-03 10:50:00,504.72,505.18,504.45,504.84,2000.0,502.5342,502.9922,502.2653,502.6536,2000.0
2024-04-03 10:55:00,504.91,506.0,504.87,505.64,4210.0,502.7233,503.8086,502.6835,503.4502,4210.0
2024-04-03 11:00:00,506.42,506.58,505.96,506.0,3200.0,504.2268,504.3861,503.7688,503.8086,3200.0
2024-04-03 11:05:00,506.36,506.47,506.12,506.47,900.0,504.1671,504.2766,503.9281,504.2766,900.0
2024-04-03 11:10:00,506.51,507.0,506.34,506.74,4400.0,504.3164,504.8043,504.1471,504.5454,4400.0
2024-04-03 11:15:00,506.61,506.64,505.97,506.39,1686.0,504.416,504.4458,503.7787,504.1969,1686.0
2024-04-03 11:20:00,506.49,506.49,505.69,505.7,2012.0,504.2965,504.2965,503.5,503.5099,2012.0
2024-04-03 11:25:00,505.81,506.11,505.43,506.11,2701.0,503.6194,503.9181,503.2411,503.9181,2701.0
2024-04-03 11:30:00,506.08,506.46,505.86,505.86,1022.0,503.8883,504.2666,503.6692,503.6692,1022.0
2024-04-03 11:35:00,506.18,506.84,506.18,506.32,4008.0,503.9878,504.645,503.9878,504.1272,4008.0
2024-04-03 11:40:00,506.31,506.82,506.29,506.81,1700.0,504.1173,504.6251,504.0974,504.6151,1700.0
2024-04-03 11:45:00,506.8,506.8,506.13,506.14,2000.0,504.6052,504.6052,503.9381,503.948,2000.0
2024-04-03 11:50:00,505.98,505.98,505.0,505.23,2241.0,503.7887,503.7887,502.8129,503.042,2241.0
2024-04-03 11:55:00,505.34,505.9,505.04,505.64,1100.0,503.1515,503.709,502.8528,503.4502,1100.0
2024-04-03 12:00:00,505.35,505.35,504.48,504.62,2195.0,503.1614,503.1614,502.2952,502.4346,2195.0
2024-04-03 12:05:00,504.67,505.0,504.34,504.34,1915.0,502.4844,502.8129,502.1558,502.1558,1915.0
2024-04-03 12:10:00,504.4,505.37,504.09,505.37,1200.0,502.2155,503.1813,501.9069,503.1813,1200.0
2024-04-03 12:15:00,505.49,505.75,505.0,505.69,1658.0,503.3008,503.5597,502.8129,503.5,1658.0
2024-04-03 12:20:00,506.1,506.13,505.71,505.85,1005.0,503.9082,503.9381,503.5199,503.6593,1005.0
2024-04-03 12:25:00,505.6,505.6,505.14,505.43,800.0,503.4103,503.4103,502.9523,503.2411,800.0
2024-04-03 12:30:00,505.37,505.76,505.37,505.47,900.0,503.1813,503.5697,503.1813,503.2809,900.0
2024-04-03 12:35:00,505.42,505.42,504.25,504.46,1600.0,503.2311,503.2311,502.0662,502.2753,1600.0
2024-04-03 12:40:00,504.76,505.85,504.76,505.5,3329.0,502.574,503.6593,502.574,503.3108,3329.0
2024-04-03 12:45:00,505.62,506.0,505.46,506.0,1000.0,503.4303,503.8086,503.271,503.8086,1000.0
2024-04-03 12:50:00,505.64,505.67,505.31,505.31,700.0,503.4502,503.48,503.1216,503.1216,700.0
2024-04-03 12:55:00,505.03,505.3,505.03,505.05,2082.0,502.8428,503.1116,502.8428,502.8627,2082.0
2024-04-03 13:00:00,505.35,505.35,504.98,505.21,900.0,503.1614,503.1614,502.793,503.022,900.0
2024-04-03 13:05:00,505.09,505.16,505.05,505.07,600.0,502.9026,502.9723,502.8627,502.8826,600.0
2024-04-03 13:10:00,505.11,505.18,504.96,504.96,800.0,502.9225,502.9922,502.7731,502.7731,800.0
2024-04-03 13:15:00,504.86,505.36,504.86,505.36,1200.0,502.6736,503.1714,502.6736,503.1714,1200.0
2024-04-03 13:20:00,505.34,505.41,505.1,505.1,1461.0,503.1515,503.2212,502.9125,502.9125,1461.0
2024-04-03 13:25:00,505.13,505.5,505.13,505.48,1700.0,502.9424,503.3108,502.9424,503.2909,1700.0
2024-04-03 13:30:00,505.87,506.24,505.84,506.0,3476.0,503.6792,504.0476,503.6493,503.8086,3476.0
2024-04-03 13:35:00,506.02,506.06,505.69,505.69,1700.0,503.8285,503.8684,503.5,503.5,1700.0
2024-04-03 13:40:00,505.79,506.07,505.79,506.07,900.0,503.5995,503.8783,503.5995,503.8783,900.0
2024-04-03 13:45:00,506.02,506.17,505.96,506.04,900.0,503.8285,503.9779,503.7688,503.8484,900.0
2024-04-03 13:50:00,506.04,506.24,505.98,505.98,2200.0,503.8484,504.0476,503.7887,503.7887,2200.0
2024-04-03 13:55:00,505.92,506.01,505.7,505.7,2000.0,503.729,503.8186,503.5099,503.5099,2000.0
2024-04-03 14:00:00,505.5,505.62,505.5,505.62,400.0,503.3108,503.4303,503.3108,503.4303,400.0
2024-04-03 14:05:00,505.46,505.8,505.46,505.72,500.0,503.271,503.6095,503.271,503.5298,500.0
2024-04-03 14:10:00,505.83,505.83,505.62,505.62,300.0,503.6394,503.6394,503.4303,503.4303,300.0
2024-04-03 14:15:00,505.48,505.89,505.14,505.14,1825.0,503.2909,503.6991,502.9523,502.9523,1825.0
2024-04-03 14:20:00,505.18,505.41,505.18,505.41,400.0,502.9922,503.2212,502.9922,503.2212,400.0
2024-04-03 14:25:00,505.41,505.41,504.65,504.65,2098.0,503.2212,503.2212,502.4645,502.4645,2098.0
2024-04-03 14:30:00,505.08,505.37,504.85,505.37,3774.0,502.8926,503.1813,502.6636,503.1813,3774.0
2024-04-03 14:35:00,505.51,506.26,505.46,506.24,3300.0,503.3207,504.0675,503.271,504.0476,3300.0
2024-04-03 14:40:00,506.17,506.8,505.93,505.93,6600.0,503.9779,504.6052,503.7389,503.7389,6600.0
2024-04-03 14:45:00,506.21,506.21,505.93,506.01,2700.0,504.0177,504.0177,503.7389,503.8186,2700.0
2024-04-03 14:50:00,505.76,505.76,505.42,505.42,1200.0,503.5697,503.5697,503.2311,503.2311,1200.0
2024-04-03 14:55:00,505.55,506.0,505.28,505.84,2125.0,503.3606,503.8086,503.0917,503.6493,2125.0
2024-04-03 15:00:00,505.85,506.07,505.58,505.99,3288.0,503.6593,503.8783,503.3904,503.7987,3288.0
2024-04-03 15:05:00,506.15,506.15,505.8,505.8,1500.0,503.958,503.958,503.6095,503.6095,1500.0
2024-04-03 15:10:00,505.36,505.36,503.59,503.59,5900.0,503.1714,503.1714,501.4091,501.4091,5900.0
2024-04-03 15:15:00,502.82,505.65,502.76,505.19,8300.0,500.6424,503.4601,500.5826,503.0021,8300.0
2024-04-03 15:20:00,504.63,504.75,503.7,503.7,2600.0,502.4445,502.564,501.5186,501.5186,2600.0
2024-04-03 15:25:00,503.55,504.42,503.55,504.18,3800.0,501.3692,502.2355,501.3692,501.9965,3800.0
2024-04-03 15:30:00,504.01,505.14,503.8,505.12,3233.0,501.8272,502.9523,501.6181,502.9324,3233.0
2024-04-03 15:35:00,505.49,506.2,505.43,505.81,6572.0,503.3008,504.0077,503.2411,503.6194,6572.0
2024-04-03 15:40:00,505.98,506.24,505.86,506.07,6436.0,503.7887,504.0476,503.6692,503.8783,6436.0
2024-04-03 15:45:00,506.11,506.51,506.07,506.17,11611.0,503.9181,504.3164,503.8783,503.9779,11611.0
2024-04-03 15:50:00,506.28,507.19,506.25,506.9,15545.0,504.0874,504.9935,504.0575,504.7047,15545.0
2024-04-03 15:55:00,506.9,506.9,506.12,506.87,24036.0,504.7047,504.7047,503.9281,504.6748,24036.0
2024-04-04 09:30:00,517.0,522.6,517.0,522.26,63274.0,514.761,520.3367,514.761,519.9982,63274.0
2024-04-04 09:35:00,522.19,522.67,519.75,520.52,32514.0,519.9285,520.4064,517.4991,518.2657,32514.0
2024-04-04 09:40:00,520.84,522.28,520.0,521.19,13301.0,518.5843,520.0181,517.748,518.9328,13301.0
2024-04-04 09:45:00,521.66,522.46,520.0,520.71,9297.0,519.4008,520.1973,517.748,518.4549,9297.0
2024-04-04 09:50:00,520.84,523.48,520.21,523.45,11320.0,518.5843,521.2129,517.9571,521.183,11320.0
2024-04-04 09:55:00,523.17,523.74,521.8,521.99,13970.0,520.9043,521.4718,519.5402,519.7294,13970.0
2024-04-04 10:00:00,521.01,521.91,519.72,521.14,10933.0,518.7536,519.6497,517.4692,518.883,10933.0
2024-04-04 10:05:00,520.95,521.32,520.77,520.84,5592.0,518.6939,519.0623,518.5147,518.5843,5592.0
2024-04-04 10:10:00,520.66,520.94,520.44,520.64,3976.0,518.4051,518.6839,518.1861,518.3852,3976.0
2024-04-04 10:15:00,521.39,522.48,520.84,521.44,5609.0,519.132,520.2172,518.5843,519.1817,5609.0
2024-04-04 10:20:00,521.09,521.57,518.56,518.56,12764.0,518.8333,519.3112,516.3142,516.3142,12764.0
2024-04-04 10:25:00,518.33,519.62,518.19,519.49,6328.0,516.0852,517.3696,515.9458,517.2402,6328.0
2024-04-04 10:30:00,519.52,519.58,518.0,518.19,4436.0,517.2701,517.3298,515.7566,515.9458,4436.0
2024-04-04 10:35:00,518.34,520.18,518.34,520.12,3987.0,516.0952,517.9272,516.0952,517.8675,3987.0
2024-04-04 10:40:00,520.0,520.16,519.73,520.12,3380.0,517.748,517.9073,517.4792,517.8675,3380.0
2024-04-04 10:45:00,520.01,521.29,520.01,520.69,5222.0,517.7579,519.0324,517.7579,518.435,5222.0
2024-04-04 10:50:00,520.51,520.64,520.22,520.64,2500.0,518.2558,518.3852,517.967,518.3852,2500.0
2024-04-04 10:55:00,520.89,521.37,520.46,520.96,7482.0,518.6341,519.1121,518.206,518.7038,7482.0
2024-04-04 11:00:00,521.0,522.05,521.0,522.05,8201.0,518.7437,519.7891,518.7437,519.7891,8201.0
2024-04-04 11:05:00,522.08,522.5,521.27,521.61,3499.0,519.819,520.2372,519.0125,519.351,3499.0
2024-04-04 11:10:00,521.68,522.58,521.68,522.24,2283.0,519.4207,520.3168,519.4207,519.9783,2283.0
2024-04-04 11:15:00,522.29,523.09,521.77,522.86,3674.0,520.0281,520.8246,519.5103,520.5956,3674.0
2024-04-04 11:20:00,522.14,522.55,521.55,522.05,4702.0,519.8787,520.2869,519.2913,519.7891,4702.0
2024-04-04 11:25:00,522.02,522.26,521.5,522.23,1600.0,519.7592,519.9982,519.2415,519.9683,1600.0
2024-04-04 11:30:00,522.24,523.06,522.24,522.74,2600.0,519.9783,520.7947,519.9783,520.4761,2600.0
2024-04-04 11:35:00,522.91,524.2,522.91,524.0,11105.0,520.6454,521.9298,520.6454,521.7307,11105.0
2024-04-04 11:40:00,524.02,524.37,523.81,524.03,6438.0,521.7506,522.0991,521.5415,521.7605,6438.0
2024-04-04 11:45:00,524.01,524.03,523.59,523.83,2000.0,521.7406,521.7605,521.3224,521.5614,2000.0
2024-04-04 11:50:00,523.97,524.3,523.64,524.11,3750.0,521.7008,522.0294,521.3722,521.8402,3750.0
2024-04-04 11:55:00,523.91,524.1,523.45,524.1,1250.0,521.6411,521.8302,521.183,521.8302,1250.0
2024-04-04 12:00:00,523.92,524.31,523.92,524.31,2896.0,521.651,522.0393,521.651,522.0393,2896.0
2024-04-04 12:05:00,524.4,525.5,524.35,525.5,9922.0,522.1289,523.2242,522.0791,523.2242,9922.0
2024-04-04 12:10:00,525.79,525.82,524.7,525.23,5529.0,523.5129,523.5428,522.4276,522.9553,5529.0
2024-04-04 12:15:00,525.38,525.5,524.87,525.2,5246.0,523.1047,523.2242,522.5969,522.9255,5246.0
2024-04-04 12:20:00,525.25,526.4,524.84,526.01,8623.0,522.9752,524.1203,522.567,523.732,8623.0
2024-04-04 12:25:00,525.85,526.03,525.52,526.03,2544.0,523.5726,523.7519,523.2441,523.7519,2544.0
2024-04-04 12:30:00,526.08,528.08,526.08,528.08,8549.0,523.8017,525.793,523.8017,525.793,8549.0
2024-04-04 12:35:00,528.12,530.0,528.02,528.87,16602.0,525.8328,527.7047,525.7333,526.5796,16602.0
2024-04-04 12:40:00,528.97,529.25,528.21,528.81,3744.0,526.6791,526.9579,525.9224,526.5198,3744.0
2024-04-04 12:45:00,528.6,528.93,528.25,528.35,2889.0,526.3107,526.6393,525.9623,526.0618,2889.0
2024-04-04 12:50:00,528.32,529.76,528.32,529.25,6026.0,526.032,527.4657,526.032,526.9579,6026.0
2024-04-04 12:55:00,529.0,529.04,528.07,528.69,5001.0,526.709,526.7488,525.783,526.4004,5001.0
2024-04-04 13:00:00,528.55,529.01,528.38,528.56,4336.0,526.261,526.719,526.0917,526.2709,4336.0
2024-04-04 13:05:00,528.51,529.7,528.12,529.61,3786.0,526.2211,527.406,525.8328,527.3164,3786.0
2024-04-04 13:10:00,529.6,529.6,528.8,529.19,4838.0,527.3064,527.3064,526.5099,526.8982,4838.0
2024-04-04 13:15:00,529.04,529.41,527.65,528.3,3906.0,526.7488,527.1172,525.3649,526.012,3906.0
2024-04-04 13:20:00,527.95,528.04,527.12,527.71,7038.0,525.6636,525.7532,524.8371,525.4246,7038.0
2024-04-04 13:25:00,527.76,528.08,526.9,526.99,4292.0,525.4744,525.793,524.6181,524.7077,4292.0
2024-04-04 13:30:00,527.13,527.29,526.68,526.9,5136.0,524.8471,525.0064,524.3991,524.6181,5136.0
2024-04-04 13:35:00,526.85,527.15,526.68,526.68,2512.0,524.5683,524.867,524.3991,524.3991,2512.0
2024-04-04 13:40:00,526.81,526.81,526.16,526.16,2700.0,524.5285,524.5285,523.8813,523.8813,2700.0
2024-04-04 13:45:00,526.05,526.08,524.9,525.71,4483.0,523.7718,523.8017,522.6268,523.4333,4483.0
2024-04-04 13:50:00,525.7,526.45,525.7,526.15,4293.0,523.4233,524.1701,523.4233,523.8714,4293.0
2024-04-04 13:55:00,526.24,526.27,525.66,525.86,4061.0,523.961,523.9908,523.3835,523.5826,4061.0
2024-04-04 14:00:00,525.99,526.24,525.59,525.97,4500.0,523.712,523.961,523.3138,523.6921,4500.0
2024-04-04 14:05:00,526.02,526.19,525.09,525.41,6350.0,523.7419,523.9112,522.8159,523.1346,6350.0
2024-04-04 14:10:00,524.57,524.57,523.15,523.38,7301.0,522.2982,522.2982,520.8843,521.1133,7301.0
2024-04-04 14:15:00,523.15,523.18,521.6,522.72,13833.0,520.8843,520.9142,519.3411,520.4562,13833.0
2024-04-04 14:20:00,522.51,523.91,522.41,523.65,8724.0,520.2471,521.6411,520.1475,521.3822,8724.0
2024-04-04 14:25:00,523.37,523.79,522.04,522.62,6300.0,521.1034,521.5216,519.7792,520.3566,6300.0
2024-04-04 14:30:00,522.28,522.28,519.02,520.39,11343.0,520.0181,520.0181,516.7722,518.1363,11343.0
2024-04-04 14:35:00,519.86,522.72,519.78,521.92,6434.0,517.6086,520.4562,517.5289,519.6597,6434.0
2024-04-04 14:40:00,521.61,521.99,518.5,518.69,13132.0,519.351,519.7294,516.2545,516.4437,13132.0
2024-04-04 14:45:00,519.43,520.94,519.34,520.5,7929.0,517.1805,518.6839,517.0908,518.2458,7929.0
2024-04-04 14:50:00,520.19,520.52,519.91,520.49,5102.0,517.9372,518.2657,517.6584,518.2359,5102.0
2024-04-04 14:55:00,520.35,520.36,517.5,517.76,25741.0,518.0965,518.1064,515.2588,515.5177,25741.0
2024-04-04 15:00:00,517.7,517.7,515.28,515.3,8013.0,515.4579,515.4579,513.0484,513.0683,8013.0
2024-04-04 15:05:00,515.29,517.47,515.29,517.47,5723.0,513.0584,515.2289,513.0584,515.2289,5723.0
2024-04-04 15:10:00,517.12,517.12,515.71,516.74,6466.0,514.8805,514.8805,513.4766,514.5021,6466.0
2024-04-04 15:15:00,516.37,517.62,515.94,517.51,5495.0,514.1337,515.3783,513.7056,515.2688,5495.0
2024-04-04 15:20:00,517.7,518.26,516.47,516.83,9822.0,515.4579,516.0155,514.2333,514.5917,9822.0
2024-04-04 15:25:00,517.09,517.2,514.55,514.55,5635.0,514.8506,514.9601,512.3216,512.3216,5635.0
2024-04-04 15:30:00,514.35,516.21,514.35,515.44,6862.0,512.1225,513.9744,512.1225,513.2077,6862.0
2024-04-04 15:35:00,515.34,515.34,513.14,513.16,6580.0,513.1082,513.1082,510.9177,510.9376,6580.0
2024-04-04 15:40:00,513.21,513.62,511.76,512.8,10061.0,510.9874,511.3956,509.5437,510.5792,10061.0
2024-04-04 15:45:00,512.92,513.83,512.31,512.86,7306.0,510.6986,511.6047,510.0913,510.6389,7306.0
2024-04-04 15:50:00,513.31,513.77,511.56,512.08,27546.0,511.087,511.545,509.3445,509.8623,27546.0
2024-04-04 15:55:00,511.76,512.73,510.61,510.84,25591.0,509.5437,510.5095,508.3987,508.6277,25591.0
2024-04-05 09:30:00,516.69,521.7,515.0,515.0,17171.0,514.4523,519.4406,512.7696,512.7696,17171.0
2024-04-05 09:35:00,514.92,517.79,514.69,514.97,14567.0,512.69,515.5476,512.461,512.7398,14567.0
2024-04-05 09:40:00,515.17,518.95,515.17,518.46,5747.0,512.9389,516.7025,512.9389,516.2147,5747.0
2024-04-05 09:45:00,518.5,519.34,517.58,518.25,5132.0,516.2545,517.0908,515.3385,516.0056,5132.0
2024-04-05 09:50:00,518.25,520.36,518.25,520.36,6191.0,516.0056,518.1064,516.0056,518.1064,6191.0
2024-04-05 09:55:00,520.51,520.77,518.87,519.9,7305.0,518.2558,518.5147,516.6229,517.6484,7305.0
2024-04-05 10:00:00,519.42,521.58,519.06,521.58,5652.0,517.1705,519.3211,516.8121,519.3211,5652.0
2024-04-05 10:05:00,521.56,522.67,519.64,521.04,10327.0,519.3012,520.4064,517.3895,518.7835,10327.0
2024-04-05 10:10:00,521.0,522.79,520.43,522.79,9597.0,518.7437,520.5259,518.1761,520.5259,9597.0
2024-04-05 10:15:00,522.86,524.82,522.86,524.61,11481.0,520.5956,522.5471,520.5956,522.338,11481.0
2024-04-05 10:20:00,524.14,526.58,523.0,526.57,23054.0,521.8701,524.2995,520.735,524.2895,23054.0
2024-04-05 10:25:00,526.68,526.68,523.41,525.4,13163.0,524.3991,524.3991,521.1432,523.1246,13163.0
2024-04-05 10:30:00,525.15,525.19,524.0,524.33,8791.0,522.8757,522.9155,521.7307,522.0592,8791.0
2024-04-05 10:35:00,524.2,525.51,523.51,525.42,10791.0,521.9298,523.2341,521.2428,523.1445,10791.0
2024-04-05 10:40:00,525.0,526.31,524.78,525.53,7248.0,522.7263,524.0307,522.5073,523.254,7248.0
2024-04-05 10:45:00,525.5,527.21,525.24,527.11,10003.0,523.2242,524.9268,522.9653,524.8272,10003.0
2024-04-05 10:50:00,527.11,527.48,527.04,527.05,5419.0,524.8272,525.1956,524.7575,524.7675,5419.0
2024-04-05 10:55:00,527.5,528.6,527.5,528.28,5439.0,525.2155,526.3107,525.2155,525.9921,5439.0
2024-04-05 11:00:00,528.01,529.15,527.26,527.26,11705.0,525.7233,526.8584,524.9765,524.9765,11705.0
2024-04-05 11:05:00,527.3,527.3,526.03,526.97,3800.0,525.0164,525.0164,523.7519,524.6878,3800.0
2024-04-05 11:10:00,526.92,527.15,524.58,525.18,7876.0,524.638,524.867,522.3081,522.9056,7876.0
2024-04-05 11:15:00,524.7,525.07,523.67,525.0,11228.0,522.4276,522.796,521.4021,522.7263,11228.0
2024-04-05 11:20:00,525.03,525.46,524.0,524.5,4226.0,522.7562,523.1843,521.7307,522.2285,4226.0
2024-04-05 11:25:00,524.68,525.52,524.65,525.52,4440.0,522.4077,523.2441,522.3778,523.2441,4440.0
2024-04-05 11:30:00,525.44,526.22,525.32,525.32,3089.0,523.1644,523.941,523.0449,523.0449,3089.0
2024-04-05 11:35:00,525.5,527.39,525.47,527.16,3245.0,523.2242,525.106,523.1943,524.877,3245.0
2024-04-05 11:40:00,527.25,528.18,527.25,527.67,4435.0,524.9666,525.8926,524.9666,525.3848,4435.0
2024-04-05 11:45:00,528.03,528.67,527.82,528.03,5306.0,525.7432,526.3804,525.5341,525.7432,5306.0
2024-04-05 11:50:00,527.5,527.84,527.44,527.84,1766.0,525.2155,525.554,525.1558,525.554,1766.0
2024-04-05 11:55:00,527.82,528.8,527.82,528.37,3477.0,525.5341,526.5099,525.5341,526.0817,3477.0
2024-04-05 12:00:00,528.5,528.72,528.35,528.64,4612.0,526.2112,526.4302,526.0618,526.3506,4612.0
2024-04-05 12:05:00,528.51,528.54,528.13,528.54,3112.0,526.2211,526.251,525.8428,526.251,3112.0
2024-04-05 12:10:00,528.39,529.64,528.39,529.55,4908.0,526.1016,527.3462,526.1016,527.2566,4908.0
2024-04-05 12:15:00,529.82,530.56,528.79,528.83,8684.0,527.5255,528.2623,526.4999,526.5397,8684.0
2024-04-05 12:20:00,529.06,529.06,527.54,528.48,3596.0,526.7687,526.7687,525.2553,526.1913,3596.0
2024-04-05 12:25:00,528.5,528.61,528.2,528.56,3241.0,526.2112,526.3207,525.9125,526.2709,3241.0
2024-04-05 12:30:00,528.63,528.63,527.3,528.04,1800.0,526.3406,526.3406,525.0164,525.7532,1800.0
2024-04-05 12:35:00,527.92,528.01,527.2,527.69,1721.0,525.6337,525.7233,524.9168,525.4047,1721.0
2024-04-05 12:40:00,528.08,528.08,527.29,527.29,1004.0,525.793,525.793,525.0064,525.0064,1004.0
2024-04-05 12:45:00,527.28,527.41,526.54,526.69,1762.0,524.9965,525.1259,524.2597,524.409,1762.0
2024-04-05 12:50:00,526.78,527.41,526.66,526.66,1311.0,524.4986,525.1259,524.3791,524.3791,1311.0
2024-04-05 12:55:00,526.78,527.7,526.78,527.7,1520.0,524.4986,525.4146,524.4986,525.4146,1520.0
2024-04-05 13:00:00,527.98,528.26,527.28,527.42,1287.0,525.6934,525.9722,524.9965,525.1359,1287.0
2024-04-05 13:05:00,527.25,527.34,526.22,526.4,1740.0,524.9666,525.0562,523.941,524.1203,1740.0
2024-04-05 13:10:00,526.32,526.68,526.2,526.4,2529.0,524.0406,524.3991,523.9211,524.1203,2529.0
2024-04-05 13:15:00,526.31,526.64,526.29,526.49,1500.0,524.0307,524.3592,524.0107,524.2099,1500.0
2024-04-05 13:20:00,526.51,527.78,526.51,527.25,3207.0,524.2298,525.4943,524.2298,524.9666,3207.0
2024-04-05 13:25:00,527.22,527.22,526.43,526.62,1872.0,524.9367,524.9367,524.1501,524.3393,1872.0
2024-04-05 13:30:00,526.8,527.07,526.44,526.44,4122.0,524.5185,524.7874,524.1601,524.1601,4122.0
2024-04-05 13:35:00,526.13,526.25,525.64,525.68,800.0,523.8514,523.9709,523.3636,523.4034,800.0
2024-04-05 13:40:00,525.55,525.68,524.74,525.01,1545.0,523.2739,523.4034,522.4675,522.7363,1545.0
2024-04-05 13:45:00,525.28,525.28,524.6,525.1,2800.0,523.0051,523.0051,522.3281,522.8259,2800.0
2024-04-05 13:50:00,525.62,525.62,524.53,524.53,3151.0,523.3436,523.3436,522.2584,522.2584,3151.0
2024-04-05 13:55:00,524.53,524.53,522.99,523.3,1786.0,522.2584,522.2584,520.725,521.0337,1786.0
2024-04-05 14:00:00,523.3,524.0,522.38,523.9,6219.0,521.0337,521.7307,520.1177,521.6311,6219.0
2024-04-05 14:05:00,523.72,525.67,523.7,525.6,3905.0,521.4519,523.3934,521.432,523.3237,3905.0
2024-04-05 14:10:00,525.41,525.52,524.87,525.41,3000.0,523.1346,523.2441,522.5969,523.1346,3000.0
2024-04-05 14:15:00,525.41,525.99,525.31,525.6,900.0,523.1346,523.712,523.035,523.3237,900.0
2024-04-05 14:20:00,525.63,526.5,525.63,526.1,1372.0,523.3536,524.2198,523.3536,523.8216,1372.0
2024-04-05 14:25:00,525.33,525.53,524.94,524.94,1800.0,523.0549,523.254,522.6666,522.6666,1800.0
2024-04-05 14:30:00,525.49,525.77,524.98,525.26,1985.0,523.2142,523.493,522.7064,522.9852,1985.0
2024-04-05 14:35:00,525.1,526.5,525.1,526.23,1450.0,522.8259,524.2198,522.8259,523.951,1450.0
2024-04-05 14:40:00,526.26,526.26,525.68,525.94,500.0,523.9809,523.9809,523.4034,523.6623,500.0
2024-04-05 14:45:00,525.8,526.13,524.95,524.95,2126.0,523.5229,523.8514,522.6765,522.6765,2126.0
2024-04-05 14:50:00,525.07,525.4,524.88,525.07,700.0,522.796,523.1246,522.6069,522.796,700.0
2024-04-05 14:55:00,524.86,525.7,524.47,525.7,1860.0,522.5869,523.4233,522.1986,523.4233,1860.0
2024-04-05 15:00:00,525.59,525.65,525.41,525.41,928.0,523.3138,523.3735,523.1346,523.1346,928.0
2024-04-05 15:05:00,525.86,526.31,525.4,525.47,3225.0,523.5826,524.0307,523.1246,523.1943,3225.0
2024-04-05 15:10:00,525.69,526.14,525.52,525.95,2000.0,523.4133,523.8614,523.2441,523.6722,2000.0
2024-04-05 15:15:00,526.05,526.09,525.59,525.91,1831.0,523.7718,523.8116,523.3138,523.6324,1831.0
2024-04-05 15:20:00,526.14,526.18,525.14,525.14,2656.0,523.8614,523.9012,522.8657,522.8657,2656.0
2024-04-05 15:25:00,525.21,525.34,524.52,525.09,4809.0,522.9354,523.0649,522.2484,522.8159,4809.0
2024-04-05 15:30:00,525.12,526.56,525.12,526.47,5070.0,522.8458,524.2796,522.8458,524.19,5070.0
2024-04-05 15:35:00,526.4,526.46,525.67,526.42,3800.0,524.1203,524.18,523.3934,524.1402,3800.0
2024-04-05 15:40:00,526.35,526.7,525.97,526.08,3285.0,524.0705,524.419,523.6921,523.8017,3285.0
2024-04-05 15:45:00,525.96,526.33,525.0,525.17,4684.0,523.6822,524.0506,522.7263,522.8956,4684.0
2024-04-05 15:50:00,525.28,527.4,525.15,527.0,10940.0,523.0051,525.1159,522.8757,524.7177,10940.0
2024-04-05 15:55:00,527.7,527.85,526.93,527.43,22987.0,525.4146,525.564,524.648,525.1458,22987.0
2024-04-08 09:30:00,529.27,530.0,524.6,525.77,23172.0,526.9778,527.7047,522.3281,523.493,23172.0
2024-04-08 09:35:00,525.62,531.39,522.36,522.36,16464.0,523.3436,529.0887,520.0978,520.0978,16464.0
2024-04-08 09:40:00,522.33,525.91,522.33,524.66,9010.0,520.0679,523.6324,520.0679,522.3878,9010.0
2024-04-08 09:45:00,524.76,525.34,523.21,524.57,5999.0,522.4874,523.0649,520.9441,522.2982,5999.0
2024-04-08 09:50:00,524.49,525.0,522.7,524.92,6033.0,522.2185,522.7263,520.4363,522.6467,6033.0
2024-04-08 09:55:00,525.1,526.08,524.44,524.5,5401.0,522.8259,523.8017,522.1688,522.2285,5401.0
2024-04-08 10:00:00,524.58,526.41,524.27,524.83,12286.0,522.3081,524.1302,521.9995,522.5571,12286.0
2024-04-08 10:05:00,524.75,524.77,523.31,524.6,6271.0,522.4774,522.4973,521.0436,522.3281,6271.0
2024-04-08 10:10:00,524.67,525.26,523.96,524.85,7170.0,522.3978,522.9852,521.6908,522.577,7170.0
2024-04-08 10:15:00,524.77,526.2,524.51,525.07,9712.0,522.4973,523.9211,522.2385,522.796,9712.0
2024-04-08 10:20:00,524.92,525.73,524.0,525.73,6736.0,522.6467,523.4532,521.7307,523.4532,6736.0
2024-04-08 10:25:00,525.73,526.9,525.26,526.9,9956.0,523.4532,524.6181,522.9852,524.6181,9956.0
2024-04-08 10:30:00,527.4,528.73,525.75,525.9,11800.0,525.1159,526.4402,523.4731,523.6224,11800.0
2024-04-08 10:35:00,525.99,526.52,525.7,526.2,7211.0,523.712,524.2397,523.4233,523.9211,7211.0
2024-04-08 10:40:00,526.12,526.33,525.45,526.33,4737.0,523.8415,524.0506,523.1744,524.0506,4737.0
2024-04-08 10:45:00,526.21,526.57,526.06,526.19,5523.0,523.9311,524.2895,523.7817,523.9112,5523.0
2024-04-08 10:50:00,526.24,527.89,526.11,527.87,5100.0,523.961,525.6038,523.8315,525.5839,5100.0
2024-04-08 10:55:00,527.88,527.89,526.67,527.2,9200.0,525.5939,525.6038,524.3891,524.9168,9200.0
2024-04-08 11:00:00,527.17,527.33,524.74,524.91,8632.0,524.8869,525.0462,522.4675,522.6367,8632.0
2024-04-08 11:05:00,525.08,525.6,524.96,525.09,5900.0,522.806,523.3237,522.6865,522.8159,5900.0
2024-04-08 11:10:00,525.29,525.55,524.33,524.7,8033.0,523.0151,523.2739,522.0592,522.4276,8033.0
2024-04-08 11:15:00,524.81,525.45,524.35,525.43,5700.0,522.5372,523.1744,522.0791,523.1545,5700.0
2024-04-08 11:20:00,525.49,525.85,525.39,525.68,5952.0,523.2142,523.5726,523.1146,523.4034,5952.0
2024-04-08 11:25:00,525.31,525.31,523.75,524.27,5950.0,523.035,523.035,521.4817,521.9995,5950.0
2024-04-08 11:30:00,523.77,524.67,523.66,523.94,4364.0,521.5017,522.3978,521.3921,521.6709,4364.0
2024-04-08 11:35:00,523.88,523.91,522.93,523.69,6958.0,521.6112,521.6411,520.6653,521.422,6958.0
2024-04-08 11:40:00,523.68,524.03,523.47,523.94,7028.0,521.412,521.7605,521.203,521.6709,7028.0
2024-04-08 11:45:00,523.55,523.55,522.66,522.89,4800.0,521.2826,521.2826,520.3965,520.6255,4800.0
2024-04-08 11:50:00,523.06,523.08,522.28,522.43,5531.0,520.7947,520.8146,520.0181,520.1675,5531.0
2024-04-08 11:55:00,522.27,522.83,521.62,522.81,6425.0,520.0082,520.5657,519.361,520.5458,6425.0
2024-04-08 12:00:00,522.53,522.66,522.13,522.41,3915.0,520.267,520.3965,519.8688,520.1475,3915.0
2024-04-08 12:05:00,522.47,523.3,522.25,523.0,4011.0,520.2073,521.0337,519.9882,520.735,4011.0
2024-04-08 12:10:00,522.43,522.52,520.15,520.39,11286.0,520.1675,520.2571,517.8973,518.1363,11286.0
2024-04-08 12:15:00,520.32,520.97,519.59,520.76,10571.0,518.0666,518.7138,517.3398,518.5047,10571.0
2024-04-08 12:20:00,520.89,521.76,519.72,520.08,8111.0,518.6341,519.5004,517.4692,517.8276,8111.0
2024-04-08 12:25:00,520.1,521.7,520.1,521.62,5550.0,517.8476,519.4406,517.8476,519.361,5550.0
2024-04-08 12:30:00,521.5,522.36,521.35,522.01,6200.0,519.2415,520.0978,519.0921,519.7493,6200.0
2024-04-08 12:35:00,521.84,521.96,521.37,521.37,4017.0,519.58,519.6995,519.1121,519.1121,4017.0
2024-04-08 12:40:00,521.23,522.04,521.23,521.95,3400.0,518.9727,519.7792,518.9727,519.6895,3400.0
2024-04-08 12:45:00,521.95,522.02,521.38,521.44,3900.0,519.6895,519.7592,519.122,519.1817,3900.0
2024-04-08 12:50:00,521.32,521.49,520.92,521.03,3100.0,519.0623,519.2315,518.664,518.7735,3100.0
2024-04-08 12:55:00,521.4,521.62,521.35,521.58,2900.0,519.1419,519.361,519.0921,519.3211,2900.0
2024-04-08 13:00:00,521.89,521.89,521.4,521.62,2500.0,519.6298,519.6298,519.1419,519.361,2500.0
2024-04-08 13:05:00,521.74,521.8,521.5,521.5,3477.0,519.4804,519.5402,519.2415,519.2415,3477.0
2024-04-08 13:10:00,521.0,521.53,520.9,520.95,3513.0,518.7437,519.2714,518.6441,518.6939,3513.0
2024-04-08 13:15:00,520.71,521.0,520.5,520.98,4611.0,518.4549,518.7437,518.2458,518.7237,4611.0
2024-04-08 13:20:00,520.99,521.02,520.35,521.02,3634.0,518.7337,518.7636,518.0965,518.7636,3634.0
2024-04-08 13:25:00,521.29,521.29,520.96,521.24,3240.0,519.0324,519.0324,518.7038,518.9826,3240.0
2024-04-08 13:30:00,521.02,521.02,520.7,520.7,2686.0,518.7636,518.7636,518.445,518.445,2686.0
2024-04-08 13:35:00,520.7,520.71,520.18,520.71,3754.0,518.445,518.4549,517.9272,518.4549,3754.0
2024-04-08 13:40:00,520.66,520.66,519.86,520.19,3500.0,518.4051,518.4051,517.6086,517.9372,3500.0
2024-04-08 13:45:00,520.25,520.38,520.0,520.35,2400.0,517.9969,518.1263,517.748,518.0965,2400.0
2024-04-08 13:50:00,520.44,520.68,520.37,520.37,3500.0,518.1861,518.425,518.1164,518.1164,3500.0
2024-04-08 13:55:00,520.46,521.38,520.4,521.13,2908.0,518.206,519.122,518.1463,518.8731,2908.0
2024-04-08 14:00:00,521.62,522.1,521.54,521.71,1708.0,519.361,519.8389,519.2813,519.4506,1708.0
2024-04-08 14:05:00,521.85,522.0,521.85,521.95,1920.0,519.59,519.7393,519.59,519.6895,1920.0
2024-04-08 14:10:00,522.01,522.01,521.71,521.88,800.0,519.7493,519.7493,519.4506,519.6198,800.0
2024-04-08 14:15:00,521.74,521.83,521.14,521.21,1000.0,519.4804,519.5701,518.883,518.9527,1000.0
2024-04-08 14:20:00,520.79,521.16,520.18,520.18,1300.0,518.5346,518.903,517.9272,517.9272,1300.0
2024-04-08 14:25:00,520.27,521.1,520.23,520.9,2387.0,518.0168,518.8432,517.977,518.6441,2387.0
2024-04-08 14:30:00,520.72,520.72,520.08,520.17,1400.0,518.4649,518.4649,517.8276,517.9172,1400.0
2024-04-08 14:35:00,520.0,520.23,520.0,520.05,1200.0,517.748,517.977,517.748,517.7978,1200.0
2024-04-08 14:40:00,520.03,520.27,520.03,520.09,500.0,517.7779,518.0168,517.7779,517.8376,500.0
2024-04-08 14:45:00,519.96,520.71,519.94,520.71,1000.0,517.7082,518.4549,517.6882,518.4549,1000.0
2024-04-08 14:50:00,520.54,521.02,520.54,520.94,600.0,518.2856,518.7636,518.2856,518.6839,600.0
2024-04-08 14:55:00,520.97,521.24,520.91,521.12,2300.0,518.7138,518.9826,518.654,518.8631,2300.0
2024-04-08 15:00:00,521.31,521.31,520.71,520.71,700.0,519.0523,519.0523,518.4549,518.4549,700.0
2024-04-08 15:05:00,520.45,520.72,520.24,520.57,1401.0,518.196,518.4649,517.9869,518.3155,1401.0
2024-04-08 15:10:00,520.76,521.26,520.76,521.19,700.0,518.5047,519.0025,518.5047,518.9328,700.0
2024-04-08 15:15:00,520.68,520.68,520.12,520.12,400.0,518.425,518.425,517.8675,517.8675,400.0
2024-04-08 15:20:00,520.36,520.7,520.1,520.1,2007.0,518.1064,518.445,517.8476,517.8476,2007.0
2024-04-08 15:25:00,520.23,520.57,520.1,520.57,1300.0,517.977,518.3155,517.8476,518.3155,1300.0
2024-04-08 15:30:00,520.93,521.11,520.87,521.03,1141.0,518.674,518.8532,518.6142,518.7735,1141.0
2024-04-08 15:35:00,521.0,521.16,520.82,520.87,900.0,518.7437,518.903,518.5644,518.6142,900.0
2024-04-08 15:40:00,520.98,520.98,519.48,519.9,4401.0,518.7237,518.7237,517.2302,517.6484,4401.0
2024-04-08 15:45:00,519.68,520.11,519.49,520.11,4125.0,517.4294,517.8575,517.2402,517.8575,4125.0
2024-04-08 15:50:00,519.91,520.42,519.59,519.62,13478.0,517.6584,518.1662,517.3398,517.3696,13478.0
2024-04-08 15:55:00,519.35,519.68,518.91,519.4,15641.0,517.1008,517.4294,516.6627,517.1506,15641.0
2024-04-09 09:30:00,522.23,525.52,521.22,521.75,18272.0,519.9683,523.2441,518.9627,519.4904,18272.0
2024-04-09 09:35:00,520.98,523.81,520.38,522.24,3885.0,518.7237,521.5415,518.1263,519.9783,3885.0
2024-04-09 09:40:00,522.38,524.46,521.9,521.9,8594.0,520.1177,522.1887,519.6398,519.6398,8594.0
2024-04-09 09:45:00,522.61,522.71,519.77,520.07,3847.0,520.3467,520.4462,517.519,517.8177,3847.0
2024-04-09 09:50:00,519.73,520.01,519.31,519.69,5008.0,517.4792,517.7579,517.061,517.4393,5008.0
2024-04-09 09:55:00,519.78,519.88,518.97,519.4,3778.0,517.5289,517.6285,516.7224,517.1506,3778.0
2024-04-09 10:00:00,519.59,520.36,519.51,519.51,2700.0,517.3398,518.1064,517.2601,517.2601,2700.0
2024-04-09 10:05:00,519.34,519.34,517.4,517.4,3403.0,517.0908,517.0908,515.1592,515.1592,3403.0
2024-04-09 10:10:00,517.67,518.28,517.67,518.17,900.0,515.4281,516.0354,515.4281,515.9259,900.0
2024-04-09 10:15:00,518.31,518.59,516.43,516.54,5217.0,516.0653,516.3441,514.1934,514.303,5217.0
2024-04-09 10:20:00,516.18,517.37,515.79,515.83,5715.0,513.9445,515.1294,513.5562,513.596,5715.0
2024-04-09 10:25:00,515.94,515.94,510.71,511.02,11836.0,513.7056,513.7056,508.4982,508.8069,11836.0
2024-04-09 10:30:00,511.0,511.59,509.7,511.06,10971.0,508.787,509.3744,507.4926,508.8467,10971.0
2024-04-09 10:35:00,511.1,511.1,508.0,508.0,5218.0,508.8865,508.8865,505.8,505.8,5218.0
2024-04-09 10:40:00,508.22,510.21,507.2,507.97,9910.0,506.019,508.0004,505.0034,505.7701,9910.0
2024-04-09 10:45:00,507.98,508.97,506.95,507.09,7729.0,505.78,506.7658,504.7545,504.8939,7729.0
2024-04-09 10:50:00,507.05,508.5,507.05,508.12,7118.0,504.8541,506.2978,504.8541,505.9194,7118.0
2024-04-09 10:55:00,508.0,510.75,507.79,510.7,8950.0,505.8,508.538,505.5909,508.4883,8950.0
2024-04-09 11:00:00,510.67,511.32,510.11,511.26,4767.0,508.4584,509.1056,507.9008,509.0458,4767.0
2024-04-09 11:05:00,511.34,512.6,511.1,512.59,4926.0,509.1255,510.38,508.8865,510.3701,4926.0
2024-04-09 11:10:00,512.51,512.67,511.11,511.24,10410.0,510.2904,510.4497,508.8965,509.0259,10410.0
2024-04-09 11:15:00,511.25,513.49,511.25,513.42,7137.0,509.0359,511.2662,509.0359,511.1965,7137.0
2024-04-09 11:20:00,513.4,513.41,512.7,513.11,46614.0,511.1766,511.1865,510.4796,510.8878,46614.0
2024-04-09 11:25:00,513.4,513.48,512.3,512.3,4333.0,511.1766,511.2562,510.0813,510.0813,4333.0
2024-04-09 11:30:00,512.64,513.3,511.5,511.5,4168.0,510.4199,511.077,509.2848,509.2848,4168.0
2024-04-09 11:35:00,511.16,512.42,511.16,511.67,4188.0,508.9463,510.2008,508.9463,509.4541,4188.0
2024-04-09 11:40:00,512.64,513.26,512.64,512.86,3217.0,510.4199,511.0372,510.4199,510.6389,3217.0
2024-04-09 11:45:00,513.02,513.54,513.02,513.27,1100.0,510.7982,511.316,510.7982,511.0471,1100.0
2024-04-09 11:50:00,513.42,513.59,512.75,513.04,900.0,511.1965,511.3657,510.5294,510.8181,900.0
2024-04-09 11:55:00,513.02,513.17,512.72,513.17,600.0,510.7982,510.9476,510.4995,510.9476,600.0
2024-04-09 12:00:00,513.45,513.79,513.24,513.79,1485.0,511.2264,511.5649,511.0173,511.5649,1485.0
2024-04-09 12:05:00,514.02,514.11,513.32,514.1,770.0,511.7939,511.8835,511.0969,511.8735,770.0
2024-04-09 12:10:00,514.04,515.28,514.04,515.0,1900.0,511.8138,513.0484,511.8138,512.7696,1900.0
2024-04-09 12:15:00,515.17,515.17,514.89,515.14,1100.0,512.9389,512.9389,512.6601,512.909,1100.0
2024-04-09 12:20:00,514.76,514.99,514.72,514.72,1100.0,512.5307,512.7597,512.4909,512.4909,1100.0
2024-04-09 12:25:00,514.85,515.04,514.83,514.95,500.0,512.6203,512.8095,512.6004,512.7199,500.0
2024-04-09 12:30:00,514.79,514.79,514.42,514.51,800.0,512.5605,512.5605,512.1922,512.2818,800.0
2024-04-09 12:35:00,515.05,515.05,514.56,514.56,1175.0,512.8194,512.8194,512.3315,512.3315,1175.0
2024-04-09 12:40:00,514.76,514.83,514.2,514.2,1200.0,512.5307,512.6004,511.9731,511.9731,1200.0
2024-04-09 12:45:00,514.36,514.36,514.19,514.25,400.0,512.1324,512.1324,511.9631,512.0229,400.0
2024-04-09 12:50:00,514.19,514.19,512.8,512.8,1454.0,511.9631,511.9631,510.5792,510.5792,1454.0
2024-04-09 12:55:00,512.71,512.83,512.55,512.76,2907.0,510.4896,510.609,510.3302,510.5393,2907.0
2024-04-09 13:00:00,512.64,513.11,512.58,513.11,600.0,510.4199,510.8878,510.3601,510.8878,600.0
2024-04-09 13:05:00,513.71,513.71,513.71,513.71,200.0,511.4852,511.4852,511.4852,511.4852,200.0
2024-04-09 13:10:00,513.4,513.89,513.35,513.89,1200.0,511.1766,511.6644,511.1268,511.6644,1200.0
2024-04-09 13:15:00,513.82,513.82,513.05,513.05,1400.0,511.5947,511.5947,510.8281,510.8281,1400.0
2024-04-09 13:20:00,513.5,513.97,513.25,513.71,1674.0,511.2761,511.7441,511.0272,511.4852,1674.0
2024-04-09 13:25:00,514.29,514.62,513.91,513.97,3392.0,512.0627,512.3913,511.6844,511.7441,3392.0
2024-04-09 13:30:00,514.05,514.05,512.76,512.76,600.0,511.8238,511.8238,510.5393,510.5393,600.0
2024-04-09 13:35:00,512.92,513.02,512.0,512.77,1749.0,510.6986,510.7982,509.7826,510.5493,1749.0
2024-04-09 13:40:00,512.95,512.97,512.01,512.17,1300.0,510.7285,510.7484,509.7926,509.9519,1300.0
2024-04-09 13:45:00,512.16,512.16,511.52,511.64,3566.0,509.9419,509.9419,509.3047,509.4242,3566.0
2024-04-09 13:50:00,511.54,512.21,511.5,512.0,800.0,509.3246,509.9917,509.2848,509.7826,800.0
2024-04-09 13:55:00,511.63,512.13,511.63,512.11,600.0,509.4142,509.9121,509.4142,509.8922,600.0
2024-04-09 14:00:00,511.48,511.99,511.43,511.8,1693.0,509.2649,509.7727,509.2151,509.5835,1693.0
2024-04-09 14:05:00,512.0,512.4,512.0,512.4,300.0,509.7826,510.1809,509.7826,510.1809,300.0
2024-04-09 14:10:00,512.65,512.8,512.65,512.8,300.0,510.4298,510.5792,510.4298,510.5792,300.0
2024-04-09 14:15:00,512.61,512.99,512.49,512.99,600.0,510.39,510.7683,510.2705,510.7683,600.0
2024-04-09 14:20:00,512.99,513.25,512.62,512.62,1402.0,510.7683,511.0272,510.3999,510.3999,1402.0
2024-04-09 14:25:00,512.99,512.99,512.19,512.19,430.0,510.7683,510.7683,509.9718,509.9718,430.0
2024-04-09 14:30:00,511.86,511.96,511.86,511.94,957.0,509.6432,509.7428,509.6432,509.7229,957.0
2024-04-09 14:35:00,512.31,512.77,512.17,512.77,648.0,510.0913,510.5493,509.9519,510.5493,648.0
2024-04-09 14:40:00,512.2,512.2,512.2,512.2,100.0,509.9818,509.9818,509.9818,509.9818,100.0
2024-04-09 14:45:00,512.37,512.37,512.3,512.3,200.0,510.151,510.151,510.0813,510.0813,200.0
2024-04-09 14:50:00,512.64,512.83,512.6,512.6,400.0,510.4199,510.609,510.38,510.38,400.0
2024-04-09 14:55:00,512.55,512.68,512.17,512.2,500.0,510.3302,510.4597,509.9519,509.9818,500.0
2024-04-09 15:00:00,512.09,512.44,511.84,512.44,1000.0,509.8722,510.2207,509.6233,510.2207,1000.0
2024-04-09 15:05:00,512.41,512.74,512.36,512.36,600.0,510.1909,510.5194,510.1411,510.1411,600.0
2024-04-09 15:10:00,512.0,512.89,511.93,512.83,1623.0,509.7826,510.6688,509.7129,510.609,1623.0
2024-04-09 15:15:00,512.73,513.12,512.73,513.12,1003.0,510.5095,510.8978,510.5095,510.8978,1003.0
2024-04-09 15:20:00,513.23,514.64,513.23,514.64,1200.0,511.0073,512.4112,511.0073,512.4112,1200.0
2024-04-09 15:25:00,514.64,515.6,514.55,515.6,2645.0,512.4112,513.367,512.3216,513.367,2645.0
2024-04-09 15:30:00,515.51,516.26,515.51,515.62,1900.0,513.2774,514.0242,513.2774,513.387,1900.0
2024-04-09 15:35:00,515.78,515.78,515.13,515.13,400.0,513.5463,513.5463,512.8991,512.8991,400.0
2024-04-09 15:40:00,515.38,515.69,515.0,515.64,1393.0,513.148,513.4567,512.7696,513.4069,1393.0
2024-04-09 15:45:00,515.61,515.72,515.2,515.34,949.0,513.377,513.4865,512.9688,513.1082,949.0
2024-04-09 15:50:00,515.23,515.92,515.12,515.7,2627.0,512.9986,513.6857,512.8891,513.4666,2627.0
2024-04-09 15:55:00,516.04,517.02,515.86,516.9,9387.0,513.8051,514.7809,513.6259,514.6614,9387.0
2024-04-10 09:30:00,509.08,513.2,505.86,513.12,15762.0,506.8753,510.9774,503.6692,510.8978,15762.0
2024-04-10 09:35:00,512.83,516.38,511.72,516.14,6771.0,510.609,514.1437,509.5038,513.9047,6771.0
2024-04-10 09:40:00,516.31,517.16,514.76,516.62,10287.0,514.074,514.9203,512.5307,514.3826,10287.0
2024-04-10 09:45:00,516.19,516.32,514.39,515.11,6343.0,513.9545,514.0839,512.1623,512.8792,6343.0
2024-04-10 09:50:00,515.74,519.66,515.7,519.18,7797.0,513.5064,517.4095,513.4666,516.9315,7797.0
2024-04-10 09:55:00,519.36,519.51,517.5,517.99,6592.0,517.1108,517.2601,515.2588,515.7467,6592.0
2024-04-10 10:00:00,517.88,517.91,515.91,516.71,3913.0,515.6372,515.667,513.6757,514.4722,3913.0
2024-04-10 10:05:00,516.66,516.9,515.41,516.9,7645.0,514.4224,514.6614,513.1779,514.6614,7645.0
2024-04-10 10:10:00,517.24,517.25,515.71,516.18,2025.0,514.9999,515.0099,513.4766,513.9445,2025.0
2024-04-10 10:15:00,517.49,518.89,517.49,518.68,2100.0,515.2489,516.6428,515.2489,516.4337,2100.0
2024-04-10 10:20:00,518.57,518.82,517.17,517.17,2200.0,516.3242,516.5731,514.9302,514.9302,2200.0
2024-04-10 10:25:00,517.18,517.95,517.18,517.58,2474.0,514.9402,515.7069,514.9402,515.3385,2474.0
2024-04-10 10:30:00,517.7,518.7,517.4,518.38,5367.0,515.4579,516.4536,515.1592,516.135,5367.0
2024-04-10 10:35:00,518.59,519.31,518.03,518.81,1500.0,516.3441,517.061,515.7865,516.5631,1500.0
2024-04-10 10:40:00,518.82,519.19,518.54,518.73,3143.0,516.5731,516.9415,516.2943,516.4835,3143.0
2024-04-10 10:45:00,518.6,518.75,517.63,518.0,1799.0,516.354,516.5034,515.3882,515.7566,1799.0
2024-04-10 10:50:00,518.5,519.0,518.37,518.87,4611.0,516.2545,516.7523,516.125,516.6229,4611.0
2024-04-10 10:55:00,518.99,518.99,517.8,518.46,3578.0,516.7424,516.7424,515.5575,516.2147,3578.0
2024-04-10 11:00:00,519.14,520.1,517.36,518.01,4887.0,516.8917,517.8476,515.1194,515.7666,4887.0
2024-04-10 11:05:00,518.19,520.14,518.19,519.36,3342.0,515.9458,517.8874,515.9458,517.1108,3342.0
2024-04-10 11:10:00,519.7,520.95,518.93,519.9,20378.0,517.4493,518.6939,516.6826,517.6484,20378.0
2024-04-10 11:15:00,519.5,519.61,518.56,519.13,7395.0,517.2502,517.3597,516.3142,516.8818,7395.0
2024-04-10 11:20:00,519.4,520.18,519.28,519.6,4906.0,517.1506,517.9272,517.0311,517.3497,4906.0
2024-04-10 11:25:00,519.68,520.6,519.68,520.6,1355.0,517.4294,518.3454,517.4294,518.3454,1355.0
2024-04-10 11:30:00,520.92,521.0,519.21,519.53,4080.0,518.664,518.7437,516.9614,517.28,4080.0
2024-04-10 11:35:00,519.37,519.37,518.91,518.91,9381.0,517.1207,517.1207,516.6627,516.6627,9381.0
2024-04-10 11:40:00,519.39,519.39,518.74,518.97,1386.0,517.1406,517.1406,516.4934,516.7224,1386.0
2024-04-10 11:45:00,518.97,519.16,518.63,518.63,1000.0,516.7224,516.9116,516.3839,516.3839,1000.0
2024-04-10 11:50:00,518.63,519.41,518.63,519.41,900.0,516.3839,517.1605,516.3839,517.1605,900.0
2024-04-10 11:55:00,518.92,519.55,518.91,519.55,700.0,516.6727,517.2999,516.6627,517.2999,700.0
2024-04-10 12:00:00,519.59,519.65,519.0,519.65,2849.0,517.3398,517.3995,516.7523,517.3995,2849.0
2024-04-10 12:05:00,519.97,519.99,519.47,519.47,310.0,517.7181,517.738,517.2203,517.2203,310.0
2024-04-10 12:10:00,519.23,519.24,518.87,518.99,1553.0,516.9813,516.9913,516.6229,516.7424,1553.0
2024-04-10 12:15:00,519.07,519.07,518.9,518.9,1406.0,516.822,516.822,516.6527,516.6527,1406.0
2024-04-10 12:20:00,517.89,518.2,517.89,518.2,300.0,515.6471,515.9558,515.6471,515.9558,300.0
2024-04-10 12:25:00,518.65,519.5,518.65,519.25,2510.0,516.4038,517.2502,516.4038,517.0012,2510.0
2024-04-10 12:30:00,518.99,519.21,518.99,519.09,4245.0,516.7424,516.9614,516.7424,516.8419,4245.0
2024-04-10 12:35:00,519.54,519.69,519.45,519.49,1900.0,517.29,517.4393,517.2004,517.2402,1900.0
2024-04-10 12:40:00,518.99,519.2,518.9,519.09,3648.0,516.7424,516.9514,516.6527,516.8419,3648.0
2024-04-10 12:45:00,519.09,519.31,518.9,519.31,1077.0,516.8419,517.061,516.6527,517.061,1077.0
2024-04-10 12:50:00,519.07,519.5,518.96,519.5,400.0,516.822,517.2502,516.7125,517.2502,400.0
2024-04-10 12:55:00,519.61,520.33,519.57,520.33,1899.0,517.3597,518.0766,517.3198,518.0766,1899.0
2024-04-10 13:00:00,520.29,520.54,519.11,519.2,3883.0,518.0367,518.2856,516.8618,516.9514,3883.0
2024-04-10 13:05:00,518.98,519.12,518.03,518.17,2300.0,516.7324,516.8718,515.7865,515.9259,2300.0
2024-04-10 13:10:00,518.5,518.52,518.2,518.52,1480.0,516.2545,516.2744,515.9558,516.2744,1480.0
2024-04-10 13:15:00,519.24,520.75,519.18,520.7,2510.0,516.9913,518.4947,516.9315,518.445,2510.0
2024-04-10 13:20:00,520.4,522.1,520.4,521.67,3893.0,518.1463,519.8389,518.1463,519.4108,3893.0
2024-04-10 13:25:00,522.05,522.51,521.12,521.12,2706.0,519.7891,520.2471,518.8631,518.8631,2706.0
2024-04-10 13:30:00,521.65,521.76,519.94,519.94,4541.0,519.3908,519.5004,517.6882,517.6882,4541.0
2024-04-10 13:35:00,520.69,520.69,519.39,519.61,4483.0,518.435,518.435,517.1406,517.3597,4483.0
2024-04-10 13:40:00,519.21,519.79,518.85,518.98,1000.0,516.9614,517.5389,516.603,516.7324,1000.0
2024-04-10 13:45:00,518.92,519.78,518.92,519.78,1000.0,516.6727,517.5289,516.6727,517.5289,1000.0
2024-04-10 13:50:00,519.89,519.99,519.47,519.66,801.0,517.6385,517.738,517.2203,517.4095,801.0
2024-04-10 13:55:00,519.31,521.8,519.28,520.5,1600.0,517.061,519.5402,517.0311,518.2458,1600.0
2024-04-10 14:00:00,520.46,521.75,520.42,521.41,1200.0,518.206,519.4904,518.1662,519.1519,1200.0
2024-04-10 14:05:00,521.54,521.54,519.87,520.32,2940.0,519.2813,519.2813,517.6185,518.0666,2940.0
2024-04-10 14:10:00,520.35,520.87,520.02,520.87,800.0,518.0965,518.6142,517.7679,518.6142,800.0
2024-04-10 14:15:00,521.04,521.04,519.96,520.06,700.0,518.7835,518.7835,517.7082,517.8077,700.0
2024-04-10 14:20:00,520.5,520.5,520.5,520.5,100.0,518.2458,518.2458,518.2458,518.2458,100.0
2024-04-10 14:25:00,519.31,519.68,519.11,519.11,600.0,517.061,517.4294,516.8618,516.8618,600.0
2024-04-10 14:30:00,519.14,519.42,518.88,518.88,1317.0,516.8917,517.1705,516.6328,516.6328,1317.0
2024-04-10 14:35:00,518.85,519.53,518.73,519.53,900.0,516.603,517.28,516.4835,517.28,900.0
2024-04-10 14:40:00,519.55,519.55,519.47,519.47,300.0,517.2999,517.2999,517.2203,517.2203,300.0
2024-04-10 14:45:00,519.39,519.39,519.0,519.06,1250.0,517.1406,517.1406,516.7523,516.8121,1250.0
2024-04-10 14:50:00,518.54,518.54,518.31,518.31,400.0,516.2943,516.2943,516.0653,516.0653,400.0
2024-04-10 14:55:00,518.09,518.09,517.6,517.6,500.0,515.8463,515.8463,515.3584,515.3584,500.0
2024-04-10 15:00:00,517.63,517.99,516.24,516.33,2400.0,515.3882,515.7467,514.0043,514.0939,2400.0
2024-04-10 15:05:00,516.34,516.73,516.28,516.73,1487.0,514.1038,514.4921,514.0441,514.4921,1487.0
2024-04-10 15:10:00,517.47,517.93,517.15,517.93,1247.0,515.2289,515.6869,514.9103,515.6869,1247.0
2024-04-10 15:15:00,517.75,518.29,517.75,518.29,500.0,515.5077,516.0454,515.5077,516.0454,500.0
2024-04-10 15:20:00,518.44,518.91,518.24,518.3,900.0,516.1947,516.6627,515.9956,516.0553,900.0
2024-04-10 15:25:00,518.41,519.21,517.76,517.76,2400.0,516.1649,516.9614,515.5177,515.5177,2400.0
2024-04-10 15:30:00,517.8,517.8,516.85,516.97,1070.0,515.5575,515.5575,514.6116,514.7311,1070.0
2024-04-10 15:35:00,517.03,517.29,516.78,516.86,2066.0,514.7908,515.0497,514.5419,514.6216,2066.0
2024-04-10 15:40:00,516.95,518.53,516.79,518.49,2389.0,514.7112,516.2844,514.5519,516.2445,2389.0
2024-04-10 15:45:00,518.25,519.44,518.22,519.28,1747.0,516.0056,517.1904,515.9757,517.0311,1747.0
2024-04-10 15:50:00,519.07,519.9,518.75,519.88,6011.0,516.822,517.6484,516.5034,517.6285,6011.0
2024-04-10 15:55:00,520.13,520.61,519.76,519.79,13293.0,517.8774,518.3553,517.509,517.5389,13293.0
2024-04-11 09:30:00,521.09,521.98,519.6,521.98,6606.0,518.8333,519.7194,517.3497,519.7194,6606.0
2024-04-11 09:35:00,521.86,523.0,520.41,520.81,2918.0,519.5999,520.735,518.1562,518.5545,2918.0
2024-04-11 09:40:00,520.74,521.0,520.54,520.7,1644.0,518.4848,518.7437,518.2856,518.445,1644.0
2024-04-11 09:45:00,520.58,522.2,520.4,521.73,2500.0,518.3255,519.9385,518.1463,519.4705,2500.0
2024-04-11 09:50:00,521.84,523.08,521.51,521.88,3295.0,519.58,520.8146,519.2514,519.6198,3295.0
2024-04-11 09:55:00,522.44,522.94,521.79,522.43,1719.0,520.1774,520.6753,519.5302,520.1675,1719.0
2024-04-11 10:00:00,522.1,522.1,520.66,521.68,1951.0,519.8389,519.8389,518.4051,519.4207,1951.0
2024-04-11 10:05:00,521.43,521.43,520.4,520.75,834.0,519.1718,519.1718,518.1463,518.4947,834.0
2024-04-11 10:10:00,520.45,520.45,519.31,519.63,3100.0,518.196,518.196,517.061,517.3796,3100.0
2024-04-11 10:15:00,518.74,518.88,517.46,518.11,2300.0,516.4934,516.6328,515.219,515.8662,2300.0
2024-04-11 10:20:00,517.89,518.83,517.75,518.67,4896.0,515.6471,516.5831,515.5077,516.4237,4896.0
2024-04-11 10:25:00,518.54,518.62,517.59,518.62,3755.0,516.2943,516.374,515.3484,516.374,3755.0
2024-04-11 10:30:00,518.58,519.45,518.48,518.48,10772.0,516.3341,517.2004,516.2346,516.2346,10772.0
2024-04-11 10:35:00,518.3,519.02,518.3,518.97,2408.0,516.0553,516.7722,516.0553,516.7224,2408.0
2024-04-11 10:40:00,519.23,519.55,519.09,519.23,1294.0,516.9813,517.2999,516.8419,516.9813,1294.0
2024-04-11 10:45:00,520.05,520.09,519.51,519.51,5450.0,517.7978,517.8376,517.2601,517.2601,5450.0
2024-04-11 10:50:00,519.33,519.33,518.77,518.89,600.0,517.0809,517.0809,516.5233,516.6428,600.0
2024-04-11 10:55:00,519.03,519.41,519.03,519.15,1600.0,516.7822,517.1605,516.7822,516.9017,1600.0
2024-04-11 11:00:00,519.55,520.7,519.55,520.64,1598.0,517.2999,518.445,517.2999,518.3852,1598.0
2024-04-11 11:05:00,520.43,520.43,519.66,519.84,1290.0,518.1761,518.1761,517.4095,517.5887,1290.0
2024-04-11 11:10:00,519.42,519.69,519.42,519.69,400.0,517.1705,517.4393,517.1705,517.4393,400.0
2024-04-11 11:15:00,519.93,520.54,519.71,519.89,1000.0,517.6783,518.2856,517.4592,517.6385,1000.0
2024-04-11 11:20:00,519.81,520.34,519.81,520.27,600.0,517.5588,518.0865,517.5588,518.0168,600.0
2024-04-11 11:25:00,519.19,519.22,518.35,518.35,1100.0,516.9415,516.9714,516.1051,516.1051,1100.0
2024-04-11 11:30:00,518.7,519.12,518.42,518.46,2410.0,516.4536,516.8718,516.1748,516.2147,2410.0
2024-04-11 11:35:00,518.41,518.72,518.01,518.61,1857.0,516.1649,516.4735,515.7666,516.364,1857.0
2024-04-11 11:40:00,518.64,518.83,518.57,518.67,1265.0,516.3939,516.5831,516.3242,516.4237,1265.0
2024-04-11 11:45:00,517.99,518.7,517.92,517.95,1300.0,515.7467,516.4536,515.677,515.7069,1300.0
2024-04-11 11:50:00,517.95,518.78,517.95,518.78,3086.0,515.7069,516.5333,515.7069,516.5333,3086.0
2024-04-11 11:55:00,518.87,520.42,518.75,520.42,2800.0,516.6229,518.1662,516.5034,518.1662,2800.0
2024-04-11 12:00:00,520.47,520.59,519.5,519.62,2462.0,518.2159,518.3354,517.2502,517.3696,2462.0
2024-04-11 12:05:00,519.55,519.73,518.77,518.77,3062.0,517.2999,517.4792,516.5233,516.5233,3062.0
2024-04-11 12:10:00,518.8,519.0,518.71,518.99,800.0,516.5532,516.7523,516.4636,516.7424,800.0
2024-04-11 12:15:00,518.84,518.84,518.5,518.68,400.0,516.593,516.593,516.2545,516.4337,400.0
2024-04-11 12:20:00,518.69,519.15,518.69,519.14,700.0,516.4437,516.9017,516.4437,516.8917,700.0
2024-04-11 12:25:00,519.03,519.06,518.0,518.0,1600.0,516.7822,516.8121,515.7566,515.7566,1600.0
2024-04-11 12:30:00,517.85,517.9,517.65,517.9,600.0,515.6073,515.6571,515.4082,515.6571,600.0
2024-04-11 12:35:00,518.06,518.06,517.53,517.54,1019.0,515.8164,515.8164,515.2887,515.2986,1019.0
2024-04-11 12:40:00,517.68,518.07,517.68,518.07,500.0,515.438,515.8263,515.438,515.8263,500.0
2024-04-11 12:45:00,518.19,518.28,517.83,518.28,1649.0,515.9458,516.0354,515.5874,516.0354,1649.0
2024-04-11 12:50:00,518.49,518.5,518.32,518.45,890.0,516.2445,516.2545,516.0753,516.2047,890.0
2024-04-11 12:55:00,518.15,518.24,517.94,517.94,1700.0,515.906,515.9956,515.6969,515.6969,1700.0
2024-04-11 13:00:00,518.02,519.01,517.8,519.01,1000.0,515.7766,516.7623,515.5575,516.7623,1000.0
2024-04-11 13:05:00,518.83,519.7,518.83,519.15,2797.0,516.5831,517.4493,516.5831,516.9017,2797.0
2024-04-11 13:10:00,519.32,519.9,519.25,519.9,2300.0,517.0709,517.6484,517.0012,517.6484,2300.0
2024-04-11 13:15:00,519.85,520.44,519.85,520.44,2100.0,517.5986,518.1861,517.5986,518.1861,2100.0
2024-04-11 13:20:00,520.39,520.89,520.24,520.37,2737.0,518.1363,518.6341,517.9869,518.1164,2737.0
2024-04-11 13:25:00,520.42,520.84,520.32,520.48,1610.0,518.1662,518.5843,518.0666,518.2259,1610.0
2024-04-11 13:30:00,520.95,520.95,520.51,520.51,800.0,518.6939,518.6939,518.2558,518.2558,800.0
2024-04-11 13:35:00,520.5,520.5,519.88,519.88,1319.0,518.2458,518.2458,517.6285,517.6285,1319.0
2024-04-11 13:40:00,519.76,520.45,519.61,520.45,1012.0,517.509,518.196,517.3597,518.196,1012.0
2024-04-11 13:45:00,520.31,520.33,520.2,520.33,1000.0,518.0566,518.0766,517.9471,518.0766,1000.0
2024-04-11 13:50:00,520.4,520.4,520.08,520.08,200.0,518.1463,518.1463,517.8276,517.8276,200.0
2024-04-11 13:55:00,520.12,520.24,520.1,520.1,1183.0,517.8675,517.9869,517.8476,517.8476,1183.0
2024-04-11 14:00:00,520.3,520.84,520.26,520.74,3287.0,518.0467,518.5843,518.0069,518.4848,3287.0
2024-04-11 14:05:00,521.0,521.81,520.78,521.7,1941.0,518.7437,519.5501,518.5246,519.4406,1941.0
2024-04-11 14:10:00,521.59,521.88,521.2,521.2,3331.0,519.3311,519.6198,518.9428,518.9428,3331.0
2024-04-11 14:15:00,521.3,521.34,520.8,520.94,1952.0,519.0424,519.0822,518.5445,518.6839,1952.0
2024-04-11 14:20:00,521.09,521.09,520.73,520.78,1207.0,518.8333,518.8333,518.4748,518.5246,1207.0
2024-04-11 14:25:00,520.89,521.62,520.89,521.62,3342.0,518.6341,519.361,518.6341,519.361,3342.0
2024-04-11 14:30:00,521.8,522.06,521.64,522.06,1246.0,519.5402,519.7991,519.3809,519.7991,1246.0
2024-04-11 14:35:00,522.23,522.72,522.23,522.64,3727.0,519.9683,520.4562,519.9683,520.3766,3727.0
2024-04-11 14:40:00,522.63,523.0,522.27,522.89,2217.0,520.3666,520.735,520.0082,520.6255,2217.0
2024-04-11 14:45:00,522.73,522.79,522.56,522.62,749.0,520.4662,520.5259,520.2969,520.3566,749.0
2024-04-11 14:50:00,523.0,523.1,522.43,522.57,1091.0,520.735,520.8346,520.1675,520.3069,1091.0
2024-04-11 14:55:00,522.62,522.63,522.21,522.28,1500.0,520.3566,520.3666,519.9484,520.0181,1500.0
2024-04-11 15:00:00,522.25,522.31,521.68,522.14,3126.0,519.9882,520.048,519.4207,519.8787,3126.0
2024-04-11 15:05:00,522.32,523.06,522.32,522.52,3334.0,520.0579,520.7947,520.0579,520.2571,3334.0
2024-04-11 15:10:00,522.61,522.7,522.35,522.6,1785.0,520.3467,520.4363,520.0878,520.3367,1785.0
2024-04-11 15:15:00,522.45,522.81,522.16,522.45,4260.0,520.1874,520.5458,519.8986,520.1874,4260.0
2024-04-11 15:20:00,522.51,522.89,522.39,522.54,3485.0,520.2471,520.6255,520.1276,520.277,3485.0
2024-04-11 15:25:00,522.66,522.81,522.51,522.76,2700.0,520.3965,520.5458,520.2471,520.496,2700.0
2024-04-11 15:30:00,522.66,523.14,522.56,523.1,3412.0,520.3965,520.8744,520.2969,520.8346,3412.0
2024-04-11 15:35:00,523.06,523.08,522.65,522.75,3300.0,520.7947,520.8146,520.3865,520.4861,3300.0
2024-04-11 15:40:00,522.78,523.45,522.65,523.37,4992.0,520.5159,521.183,520.3865,521.1034,4992.0
2024-04-11 15:45:00,523.34,523.81,523.01,523.16,8832.0,521.0735,521.5415,520.7449,520.8943,8832.0
2024-04-11 15:50:00,522.91,523.24,522.66,523.21,9073.0,520.6454,520.974,520.3965,520.9441,9073.0
2024-04-11 15:55:00,523.42,523.75,522.98,523.17,13187.0,521.1532,521.4817,520.7151,520.9043,13187.0
2024-04-12 09:30:00,517.8,520.11,516.75,518.2,9003.0,515.5575,517.8575,514.5121,515.9558,9003.0
2024-04-12 09:35:00,518.01,518.26,514.82,515.19,6700.0,515.7666,516.0155,512.5904,512.9588,6700.0
2024-04-12 09:40:00,514.87,515.98,514.87,515.97,3408.0,512.6402,513.7454,512.6402,513.7354,3408.0
2024-04-12 09:45:00,515.91,516.78,515.6,516.03,11053.0,513.6757,514.5419,513.367,513.7952,11053.0
2024-04-12 09:50:00,516.11,516.59,515.56,516.16,5016.0,513.8748,514.3528,513.3272,513.9246,5016.0
2024-04-12 09:55:00,516.37,516.81,515.62,516.81,1814.0,514.1337,514.5718,513.387,514.5718,1814.0
2024-04-12 10:00:00,516.29,517.3,515.6,515.73,2050.0,514.0541,515.0597,513.367,513.4965,2050.0
2024-04-12 10:05:00,515.77,516.31,514.46,514.46,5484.0,513.5363,514.074,512.232,512.232,5484.0
2024-04-12 10:10:00,515.23,516.21,515.2,516.21,1711.0,512.9986,513.9744,512.9688,513.9744,1711.0
2024-04-12 10:15:00,516.04,516.7,515.61,516.55,1688.0,513.8051,514.4623,513.377,514.3129,1688.0
2024-04-12 10:20:00,516.73,516.73,515.42,515.43,2200.0,514.4921,514.4921,513.1878,513.1978,2200.0
2024-04-12 10:25:00,515.47,515.47,515.07,515.32,1604.0,513.2376,513.2376,512.8393,513.0883,1604.0
2024-04-12 10:30:00,515.17,515.7,515.17,515.52,700.0,512.9389,513.4666,512.9389,513.2874,700.0
2024-04-12 10:35:00,515.05,515.06,513.72,513.88,1864.0,512.8194,512.8294,511.4952,511.6545,1864.0
2024-04-12 10:40:00,513.86,513.88,512.83,513.88,2591.0,511.6346,511.6545,510.609,511.6545,2591.0
2024-04-12 10:45:00,513.47,513.47,512.97,513.1,1590.0,511.2463,511.2463,510.7484,510.8779,1590.0
2024-04-12 10:50:00,513.1,513.13,512.05,513.0,1628.0,510.8779,510.9077,509.8324,510.7783,1628.0
2024-04-12 10:55:00,513.21,513.93,513.21,513.7,2197.0,510.9874,511.7043,510.9874,511.4753,2197.0
2024-04-12 11:00:00,514.03,514.39,513.82,514.13,827.0,511.8038,512.1623,511.5947,511.9034,827.0
2024-04-12 11:05:00,513.89,513.89,513.5,513.7,1000.0,511.6644,511.6644,511.2761,511.4753,1000.0
2024-04-12 11:10:00,513.51,514.69,513.51,514.65,1600.0,511.2861,512.461,511.2861,512.4212,1600.0
2024-04-12 11:15:00,514.71,516.02,514.66,516.0,1200.0,512.4809,513.7852,512.4311,513.7653,1200.0
2024-04-12 11:20:00,516.08,516.21,515.55,515.78,3087.0,513.845,513.9744,513.3173,513.5463,3087.0
2024-04-12 11:25:00,515.28,516.6,515.28,516.6,1689.0,513.0484,514.3627,513.0484,514.3627,1689.0
2024-04-12 11:30:00,516.68,517.13,516.47,517.12,1574.0,514.4424,514.8904,514.2333,514.8805,1574.0
2024-04-12 11:35:00,517.1,517.34,516.67,516.67,1692.0,514.8605,515.0995,514.4324,514.4324,1692.0
2024-04-12 11:40:00,516.99,516.99,516.33,516.68,520.0,514.751,514.751,514.0939,514.4424,520.0
2024-04-12 11:45:00,516.47,517.34,516.32,517.3,2971.0,514.2333,515.0995,514.0839,515.0597,2971.0
2024-04-12 11:50:00,517.36,517.54,516.41,516.41,4428.0,515.1194,515.2986,514.1735,514.1735,4428.0
2024-04-12 11:55:00,516.36,516.69,516.27,516.69,300.0,514.1237,514.4523,514.0341,514.4523,300.0
2024-04-12 12:00:00,516.28,516.38,515.97,515.97,900.0,514.0441,514.1437,513.7354,513.7354,900.0
2024-04-12 12:05:00,516.16,516.25,515.46,515.46,1200.0,513.9246,514.0142,513.2276,513.2276,1200.0
2024-04-12 12:10:00,515.23,515.54,515.23,515.54,200.0,512.9986,513.3073,512.9986,513.3073,200.0
2024-04-12 12:15:00,514.99,515.12,514.8,514.8,425.0,512.7597,512.8891,512.5705,512.5705,425.0
2024-04-12 12:20:00,514.67,515.23,514.51,514.83,410.0,512.4411,512.9986,512.2818,512.6004,410.0
2024-04-12 12:25:00,515.26,515.26,514.5,514.5,761.0,513.0285,513.0285,512.2718,512.2718,761.0
2024-04-12 12:30:00,514.65,514.81,514.25,514.57,2462.0,512.4212,512.5805,512.0229,512.3415,2462.0
2024-04-12 12:35:00,514.52,514.54,513.96,513.96,1987.0,512.2917,512.3116,511.7341,511.7341,1987.0
2024-04-12 12:40:00,514.15,514.15,513.72,513.74,1448.0,511.9233,511.9233,511.4952,511.5151,1448.0
2024-04-12 12:45:00,513.88,513.88,513.32,513.32,800.0,511.6545,511.6545,511.0969,511.0969,800.0
2024-04-12 12:50:00,513.5,513.58,513.5,513.58,200.0,511.2761,511.3558,511.2761,511.3558,200.0
2024-04-12 12:55:00,513.6,513.85,513.6,513.65,14274.0,511.3757,511.6246,511.3757,511.4255,14274.0
2024-04-12 13:00:00,512.99,512.99,512.55,512.55,678.0,510.7683,510.7683,510.3302,510.3302,678.0
2024-04-12 13:05:00,512.53,512.97,512.35,512.35,2144.0,510.3103,510.7484,510.1311,510.1311,2144.0
2024-04-12 13:10:00,513.34,513.38,512.92,513.37,8213.0,511.1168,511.1567,510.6986,511.1467,8213.0
2024-04-12 13:15:00,513.37,513.88,513.09,513.09,6435.0,511.1467,511.6545,510.8679,510.8679,6435.0
2024-04-12 13:20:00,512.58,512.58,511.01,511.01,2051.0,510.3601,510.3601,508.7969,508.7969,2051.0
2024-04-12 13:25:00,511.14,511.18,510.66,510.66,1150.0,508.9264,508.9662,508.4484,508.4484,1150.0
2024-04-12 13:30:00,510.88,510.99,510.25,510.73,2433.0,508.6675,508.777,508.0402,508.5181,2433.0
2024-04-12 13:35:00,510.88,510.99,510.72,510.72,300.0,508.6675,508.777,508.5082,508.5082,300.0
2024-04-12 13:40:00,511.46,512.4,511.46,511.96,3747.0,509.245,510.1809,509.245,509.7428,3747.0
2024-04-12 13:45:00,512.21,513.3,512.19,513.2,1100.0,509.9917,511.077,509.9718,510.9774,1100.0
2024-04-12 13:50:00,513.27,513.28,512.8,512.8,600.0,511.0471,511.0571,510.5792,510.5792,600.0
2024-04-12 13:55:00,512.78,513.12,512.64,512.64,1952.0,510.5593,510.8978,510.4199,510.4199,1952.0
2024-04-12 14:00:00,512.12,512.16,511.66,511.89,1402.0,509.9021,509.9419,509.4441,509.6731,1402.0
2024-04-12 14:05:00,512.19,512.36,512.06,512.31,801.0,509.9718,510.1411,509.8424,510.0913,801.0
2024-04-12 14:10:00,512.26,512.36,512.09,512.36,322.0,510.0415,510.1411,509.8722,510.1411,322.0
2024-04-12 14:15:00,512.03,512.44,512.03,512.14,1236.0,509.8125,510.2207,509.8125,509.922,1236.0
2024-04-12 14:20:00,511.88,512.21,511.88,511.99,800.0,509.6632,509.9917,509.6632,509.7727,800.0
2024-04-12 14:25:00,511.37,511.8,511.37,511.57,800.0,509.1554,509.5835,509.1554,509.3545,800.0
2024-04-12 14:30:00,511.88,511.88,511.01,511.23,1680.0,509.6632,509.6632,508.7969,509.016,1680.0
2024-04-12 14:35:00,511.0,511.07,510.45,510.52,2108.0,508.787,508.8567,508.2393,508.309,2108.0
2024-04-12 14:40:00,510.04,511.06,510.04,510.67,2881.0,507.8311,508.8467,507.8311,508.4584,2881.0
2024-04-12 14:45:00,510.79,510.79,510.03,510.37,1964.0,508.5779,508.5779,507.8212,508.1597,1964.0
2024-04-12 14:50:00,510.52,510.81,510.3,510.45,2892.0,508.309,508.5978,508.09,508.2393,2892.0
2024-04-12 14:55:00,510.5,510.5,510.35,510.37,850.0,508.2891,508.2891,508.1398,508.1597,850.0
2024-04-12 15:00:00,510.05,510.46,509.87,510.33,11132.0,507.8411,508.2493,507.6619,508.1199,11132.0
2024-04-12 15:05:00,510.32,510.32,509.85,510.0,1625.0,508.1099,508.1099,507.6419,507.7913,1625.0
2024-04-12 15:10:00,510.0,510.5,510.0,510.01,2390.0,507.7913,508.2891,507.7913,507.8012,2390.0
2024-04-12 15:15:00,509.94,510.27,509.42,509.86,3230.0,507.7316,508.0601,507.2138,507.6519,3230.0
2024-04-12 15:20:00,509.98,510.8,509.93,510.76,2784.0,507.7714,508.5878,507.7216,508.548,2784.0
2024-04-12 15:25:00,511.0,511.05,510.34,510.48,1819.0,508.787,508.8367,508.1298,508.2692,1819.0
2024-04-12 15:30:00,510.53,511.28,510.53,511.02,2534.0,508.319,509.0657,508.319,508.8069,2534.0
2024-04-12 15:35:00,511.12,511.26,510.64,510.84,1947.0,508.9064,509.0458,508.4285,508.6277,1947.0
2024-04-12 15:40:00,510.86,511.88,510.86,511.88,3130.0,508.6476,509.6632,508.6476,509.6632,3130.0
2024-04-12 15:45:00,512.06,512.5,511.97,511.98,3721.0,509.8424,510.2805,509.7528,509.7627,3721.0
2024-04-12 15:50:00,512.34,512.34,511.36,511.78,5807.0,510.1212,510.1212,509.1454,509.5636,5807.0
2024-04-12 15:55:00,511.99,512.2,511.18,511.57,17562.0,509.7727,509.9818,508.9662,509.3545,17562.0
2024-04-15 09:30:00,516.72,518.0,514.94,515.2,5445.0,514.4822,515.7566,512.7099,512.9688,5445.0
2024-04-15 09:35:00,514.58,515.49,513.77,514.97,2855.0,512.3515,513.2575,511.545,512.7398,2855.0
2024-04-15 09:40:00,515.39,516.78,515.39,516.5,2112.0,513.1579,514.5419,513.1579,514.2631,2112.0
2024-04-15 09:45:00,516.35,516.74,515.29,516.6,7582.0,514.1138,514.5021,513.0584,514.3627,7582.0
2024-04-15 09:50:00,516.8,518.2,516.8,517.35,2188.0,514.5618,515.9558,514.5618,515.1095,2188.0
2024-04-15 09:55:00,517.07,517.42,516.0,516.7,2412.0,514.8307,515.1792,513.7653,514.4623,2412.0
2024-04-15 10:00:00,516.26,517.62,516.26,516.43,2100.0,514.0242,515.3783,514.0242,514.1934,2100.0
2024-04-15 10:05:00,516.23,517.35,514.46,514.46,1868.0,513.9943,515.1095,512.232,512.232,1868.0
2024-04-15 10:10:00,514.5,514.52,512.45,514.42,3822.0,512.2718,512.2917,510.2307,512.1922,3822.0
2024-04-15 10:15:00,514.27,515.2,514.27,515.0,1300.0,512.0428,512.9688,512.0428,512.7696,1300.0
2024-04-15 10:20:00,514.99,514.99,513.74,513.9,3260.0,512.7597,512.7597,511.5151,511.6744,3260.0
2024-04-15 10:25:00,513.99,513.99,513.52,513.52,516.0,511.764,511.764,511.296,511.296,516.0
2024-04-15 10:30:00,514.59,514.87,513.57,513.57,800.0,512.3614,512.6402,511.3458,511.3458,800.0
2024-04-15 10:35:00,513.5,513.54,510.5,511.5,5056.0,511.2761,511.316,508.2891,509.2848,5056.0
2024-04-15 10:40:00,511.64,512.39,511.37,511.7,1938.0,509.4242,510.1709,509.1554,509.4839,1938.0
2024-04-15 10:45:00,512.25,512.28,510.82,511.19,2882.0,510.0315,510.0614,508.6077,508.9761,2882.0
2024-04-15 10:50:00,510.95,510.95,509.53,509.63,1474.0,508.7372,508.7372,507.3233,507.4229,1474.0
2024-04-15 10:55:00,509.24,509.56,507.67,507.76,5281.0,507.0346,507.3532,505.4714,505.561,5281.0
2024-04-15 11:00:00,507.77,508.94,507.51,508.94,1573.0,505.571,506.7359,505.3121,506.7359,1573.0
2024-04-15 11:05:00,508.8,509.19,508.75,509.06,500.0,506.5965,506.9848,506.5467,506.8554,500.0
2024-04-15 11:10:00,508.32,509.28,508.32,509.15,1538.0,506.1186,507.0744,506.1186,506.945,1538.0
2024-04-15 11:15:00,509.0,509.53,508.67,509.53,1200.0,506.7956,507.3233,506.4671,507.3233,1200.0
2024-04-15 11:20:00,509.43,509.43,508.64,509.0,1143.0,507.2238,507.2238,506.4372,506.7956,1143.0
2024-04-15 11:25:00,509.0,510.05,509.0,510.0,1609.0,506.7956,507.8411,506.7956,507.7913,1609.0
2024-04-15 11:30:00,509.57,509.57,508.91,508.91,1000.0,507.3632,507.3632,506.706,506.706,1000.0
2024-04-15 11:35:00,508.92,509.51,508.92,509.51,1201.0,506.716,507.3034,506.716,507.3034,1201.0
2024-04-15 11:40:00,509.64,509.64,508.32,508.46,800.0,507.4329,507.4329,506.1186,506.258,800.0
2024-04-15 11:45:00,508.87,509.06,508.51,508.51,610.0,506.6662,506.8554,506.3077,506.3077,610.0
2024-04-15 11:50:00,508.63,509.05,508.63,509.0,1036.0,506.4272,506.8454,506.4272,506.7956,1036.0
2024-04-15 11:55:00,509.0,509.0,508.39,508.48,1200.0,506.7956,506.7956,506.1883,506.2779,1200.0
2024-04-15 12:00:00,508.72,508.96,508.72,508.84,900.0,506.5168,506.7558,506.5168,506.6363,900.0
2024-04-15 12:05:00,508.66,508.66,508.32,508.57,1100.0,506.4571,506.4571,506.1186,506.3675,1100.0
2024-04-15 12:10:00,508.8,508.94,508.8,508.94,200.0,506.5965,506.7359,506.5965,506.7359,200.0
2024-04-15 12:15:00,508.35,508.45,507.59,507.59,700.0,506.1484,506.248,505.3917,505.3917,700.0
2024-04-15 12:20:00,507.86,507.88,505.62,505.62,9271.0,505.6606,505.6805,503.4303,503.4303,9271.0
2024-04-15 12:25:00,505.65,505.65,504.5,505.23,1841.0,503.4601,503.4601,502.3151,503.042,1841.0
2024-04-15 12:30:00,504.96,504.96,503.12,504.6,1820.0,502.7731,502.7731,500.9411,502.4147,1820.0
2024-04-15 12:35:00,504.33,504.56,502.85,502.85,1310.0,502.1458,502.3749,500.6723,500.6723,1310.0
2024-04-15 12:40:00,503.61,504.12,503.27,503.6,3591.0,501.429,501.9368,501.0904,501.419,3591.0
2024-04-15 12:45:00,503.27,504.52,503.27,504.52,500.0,501.0904,502.335,501.0904,502.335,500.0
2024-04-15 12:50:00,504.66,504.69,504.33,504.51,1028.0,502.4744,502.5043,502.1458,502.3251,1028.0
2024-04-15 12:55:00,504.45,504.92,504.32,504.86,500.0,502.2653,502.7333,502.1359,502.6736,500.0
2024-04-15 13:00:00,504.75,505.47,504.7,505.47,1000.0,502.564,503.2809,502.5142,503.2809,1000.0
2024-04-15 13:05:00,505.45,506.16,505.45,506.04,1600.0,503.261,503.9679,503.261,503.8484,1600.0
2024-04-15 13:10:00,505.56,505.88,505.44,505.44,700.0,503.3705,503.6891,503.251,503.251,700.0
2024-04-15 13:15:00,505.17,505.47,503.43,503.43,2357.0,502.9822,503.2809,501.2497,501.2497,2357.0
2024-04-15 13:20:00,503.3,503.3,501.77,501.78,2763.0,501.1203,501.1203,499.5969,499.6069,2763.0
2024-04-15 13:25:00,501.6,501.6,499.08,499.22,3402.0,499.4277,499.4277,496.9186,497.058,3402.0
2024-04-15 13:30:00,499.03,499.73,497.92,499.37,3819.0,496.8688,497.5658,495.7636,497.2073,3819.0
2024-04-15 13:35:00,499.05,499.86,497.93,497.93,1967.0,496.8887,497.6952,495.7736,495.7736,1967.0
2024-04-15 13:40:00,498.11,499.54,497.4,499.05,7196.0,495.9528,497.3766,495.2459,496.8887,7196.0
2024-04-15 13:45:00,498.79,499.69,498.79,499.31,2265.0,496.6298,497.5259,496.6298,497.1476,2265.0
2024-04-15 13:50:00,498.07,500.0,498.07,499.82,1471.0,495.913,497.8346,495.913,497.6554,1471.0
2024-04-15 13:55:00,499.95,500.66,499.78,500.43,2288.0,497.7848,498.4917,497.6156,498.2627,2288.0
2024-04-15 14:00:00,500.31,500.31,499.35,499.83,2684.0,498.1433,498.1433,497.1874,497.6653,2684.0
2024-04-15 14:05:00,500.0,500.36,499.67,499.93,1152.0,497.8346,498.193,497.506,497.7649,1152.0
2024-04-15 14:10:00,499.0,499.01,498.55,498.86,1100.0,496.8389,496.8489,496.3909,496.6995,1100.0
2024-04-15 14:15:00,498.67,499.31,498.56,498.94,2400.0,496.5104,497.1476,496.4008,496.7792,2400.0
2024-04-15 14:20:00,499.25,499.58,499.06,499.07,900.0,497.0878,497.4164,496.8987,496.9086,900.0
2024-04-15 14:25:00,499.37,500.29,499.37,499.5,1000.0,497.2073,498.1233,497.2073,497.3368,1000.0
2024-04-15 14:30:00,499.36,500.86,499.36,500.32,2424.0,497.1974,498.6909,497.1974,498.1532,2424.0
2024-04-15 14:35:00,500.99,501.38,500.32,500.32,500.0,498.8203,499.2086,498.1532,498.1532,500.0
2024-04-15 14:40:00,500.36,500.75,499.62,499.91,1200.0,498.193,498.5814,497.4562,497.745,1200.0
2024-04-15 14:45:00,499.74,500.52,499.74,500.11,1300.0,497.5757,498.3523,497.5757,497.9441,1300.0
2024-04-15 14:50:00,499.73,499.92,499.21,499.5,1200.0,497.5658,497.7549,497.048,497.3368,1200.0
2024-04-15 14:55:00,499.59,499.99,499.47,499.99,1896.0,497.4264,497.8246,497.3069,497.8246,1896.0
2024-04-15 15:00:00,499.57,499.6,498.86,498.86,1700.0,497.4065,497.4363,496.6995,496.6995,1700.0
2024-04-15 15:05:00,498.52,499.7,498.52,499.7,2892.0,496.361,497.5359,496.361,497.5359,2892.0
2024-04-15 15:10:00,499.63,499.96,499.3,499.5,2724.0,497.4662,497.7948,497.1376,497.3368,2724.0
2024-04-15 15:15:00,499.44,499.69,498.57,498.81,2700.0,497.277,497.5259,496.4108,496.6498,2700.0
2024-04-15 15:20:00,498.88,500.0,498.88,499.78,3587.0,496.7195,497.8346,496.7195,497.6156,3587.0
2024-04-15 15:25:00,499.65,499.92,499.18,499.18,2600.0,497.4861,497.7549,497.0182,497.0182,2600.0
2024-04-15 15:30:00,499.14,500.23,499.14,500.23,3900.0,496.9783,498.0636,496.9783,498.0636,3900.0
2024-04-15 15:35:00,500.57,500.7,500.23,500.59,7801.0,498.4021,498.5316,498.0636,498.422,7801.0
2024-04-15 15:40:00,500.65,500.83,500.0,500.15,10865.0,498.4818,498.661,497.8346,497.984,10865.0
2024-04-15 15:45:00,500.01,501.0,499.77,500.76,8240.0,497.8446,498.8303,497.6056,498.5913,8240.0
2024-04-15 15:50:00,500.86,501.1,500.12,500.2,17270.0,498.6909,498.9298,497.9541,498.0337,17270.0
2024-04-15 15:55:00,500.07,500.74,499.96,500.24,7173.0,497.9043,498.5714,497.7948,498.0736,7173.0
2024-04-16 09:30:00,498.11,502.7,497.31,501.99,9284.0,495.9528,500.5229,495.1563,499.816,9284.0
2024-04-16 09:35:00,502.22,502.95,499.7,501.49,7153.0,500.045,500.7718,497.5359,499.3181,7153.0
2024-04-16 09:40:00,500.75,501.21,499.79,499.84,5630.0,498.5814,499.0394,497.6255,497.6753,5630.0
2024-04-16 09:45:00,499.97,500.81,497.76,500.81,6641.0,497.8047,498.6411,495.6043,498.6411,6641.0
2024-04-16 09:50:00,500.75,501.75,500.75,501.28,3105.0,498.5814,499.577,498.5814,499.1091,3105.0
2024-04-16 09:55:00,501.39,503.58,501.24,502.66,7766.0,499.2186,501.3991,499.0692,500.4831,7766.0
2024-04-16 10:00:00,502.72,504.19,502.58,503.92,7728.0,500.5428,502.0065,500.4034,501.7376,7728.0
2024-04-16 10:05:00,504.0,504.64,503.5,504.64,3450.0,501.8173,502.4545,501.3194,502.4545,3450.0
2024-04-16 10:10:00,504.37,504.37,502.36,503.89,7334.0,502.1857,502.1857,500.1844,501.7078,7334.0
2024-04-16 10:15:00,503.36,503.36,501.95,502.51,3685.0,501.18,501.18,499.7762,500.3337,3685.0
2024-04-16 10:20:00,503.05,503.05,500.27,500.42,3385.0,500.8714,500.8714,498.1034,498.2528,3385.0
2024-04-16 10:25:00,500.25,500.71,499.24,499.24,3875.0,498.0835,498.5415,497.0779,497.0779,3875.0
2024-04-16 10:30:00,498.89,499.59,498.38,498.66,4901.0,496.7294,497.4264,496.2216,496.5004,4901.0
2024-04-16 10:35:00,498.79,499.49,497.87,498.95,2457.0,496.6298,497.3268,495.7138,496.7891,2457.0
2024-04-16 10:40:00,498.42,499.03,498.28,499.01,1519.0,496.2614,496.8688,496.122,496.8489,1519.0
2024-04-16 10:45:00,499.4,500.52,499.4,500.38,900.0,497.2372,498.3523,497.2372,498.213,900.0
2024-04-16 10:50:00,500.34,501.37,500.32,501.14,2542.0,498.1731,499.1987,498.1532,498.9697,2542.0
2024-04-16 10:55:00,500.95,501.06,500.68,500.79,3052.0,498.7805,498.89,498.5117,498.6212,3052.0
2024-04-16 11:00:00,500.8,502.12,500.68,502.1,2113.0,498.6311,499.9454,498.5117,499.9255,2113.0
2024-04-16 11:05:00,501.65,502.51,501.61,502.51,4722.0,499.4775,500.3337,499.4376,500.3337,4722.0
2024-04-16 11:10:00,502.21,502.59,501.62,501.62,1741.0,500.035,500.4134,499.4476,499.4476,1741.0
2024-04-16 11:15:00,501.64,502.04,501.28,501.28,2100.0,499.4675,499.8658,499.1091,499.1091,2100.0
2024-04-16 11:20:00,501.23,502.08,501.18,501.95,2150.0,499.0593,499.9056,499.0095,499.7762,2150.0
2024-04-16 11:25:00,502.0,502.14,501.25,501.25,2400.0,499.8259,499.9653,499.0792,499.0792,2400.0
2024-04-16 11:30:00,501.4,501.4,500.81,500.94,1850.0,499.2285,499.2285,498.6411,498.7705,1850.0
2024-04-16 11:35:00,501.6,501.71,501.35,501.35,700.0,499.4277,499.5372,499.1788,499.1788,700.0
2024-04-16 11:40:00,501.41,502.15,501.41,502.1,1580.0,499.2385,499.9753,499.2385,499.9255,1580.0
2024-04-16 11:45:00,502.0,502.62,501.54,502.54,1600.0,499.8259,500.4433,499.3679,500.3636,1600.0
2024-04-16 11:50:00,502.42,503.63,502.35,503.62,2835.0,500.2441,501.4489,500.1744,501.4389,2835.0
2024-04-16 11:55:00,503.58,503.58,503.01,503.21,1000.0,501.3991,501.3991,500.8316,501.0307,1000.0
2024-04-16 12:00:00,501.27,501.89,501.27,501.89,900.0,499.0991,499.7164,499.0991,499.7164,900.0
2024-04-16 12:05:00,502.91,503.23,502.83,503.02,800.0,500.732,501.0506,500.6523,500.8415,800.0
2024-04-16 12:10:00,503.17,503.23,502.58,503.17,1940.0,500.9909,501.0506,500.4034,500.9909,1940.0
2024-04-16 12:15:00,503.22,503.68,502.84,503.06,1803.0,501.0407,501.4987,500.6623,500.8813,1803.0
2024-04-16 12:20:00,502.94,503.26,502.77,502.89,700.0,500.7619,501.0805,500.5926,500.7121,700.0
2024-04-16 12:25:00,502.99,503.29,502.6,502.6,7623.0,500.8117,501.1104,500.4233,500.4233,7623.0
2024-04-16 12:30:00,502.79,502.82,502.61,502.72,500.0,500.6125,500.6424,500.4333,500.5428,500.0
2024-04-16 12:35:00,502.41,502.79,502.41,502.69,900.0,500.2342,500.6125,500.2342,500.513,900.0
2024-04-16 12:40:00,502.94,502.94,501.88,501.88,800.0,500.7619,500.7619,499.7065,499.7065,800.0
2024-04-16 12:45:00,502.55,502.55,502.47,502.47,200.0,500.3736,500.3736,500.2939,500.2939,200.0
2024-04-16 12:50:00,502.79,503.0,502.74,502.74,800.0,500.6125,500.8216,500.5627,500.5627,800.0
2024-04-16 12:55:00,502.45,502.45,501.86,502.25,1548.0,500.274,500.274,499.6865,500.0749,1548.0
2024-04-16 13:00:00,502.25,502.45,501.58,501.7,1250.0,500.0749,500.274,499.4078,499.5272,1250.0
2024-04-16 13:05:00,501.58,502.77,501.41,502.77,1200.0,499.4078,500.5926,499.2385,500.5926,1200.0
2024-04-16 13:10:00,502.07,502.07,501.5,501.82,1200.0,499.8956,499.8956,499.3281,499.6467,1200.0
2024-04-16 13:15:00,502.0,502.42,502.0,502.22,910.0,499.8259,500.2441,499.8259,500.045,910.0
2024-04-16 13:20:00,502.14,502.66,502.14,502.66,1450.0,499.9653,500.4831,499.9653,500.4831,1450.0
2024-04-16 13:25:00,502.3,502.52,502.17,502.17,700.0,500.1246,500.3437,499.9952,499.9952,700.0
2024-04-16 13:30:00,501.64,501.64,499.72,500.7,1000.0,499.4675,499.4675,497.5558,498.5316,1000.0
2024-04-16 13:35:00,501.02,502.1,500.54,501.2,1758.0,498.8502,499.9255,498.3723,499.0294,1758.0
2024-04-16 13:40:00,501.19,501.79,501.05,501.23,3400.0,499.0194,499.6168,498.8801,499.0593,3400.0
2024-04-16 13:45:00,501.37,501.59,500.29,500.29,2773.0,499.1987,499.4177,498.1233,498.1233,2773.0
2024-04-16 13:50:00,500.33,500.79,499.48,500.42,2498.0,498.1632,498.6212,497.3169,498.2528,2498.0
2024-04-16 13:55:00,500.2,501.0,500.16,501.0,1419.0,498.0337,498.8303,497.9939,498.8303,1419.0
2024-04-16 14:00:00,500.35,500.88,500.17,500.88,1694.0,498.1831,498.7108,498.0039,498.7108,1694.0
2024-04-16 14:05:00,501.11,503.83,500.85,503.83,3291.0,498.9398,501.648,498.6809,501.648,3291.0
2024-04-16 14:10:00,503.63,504.06,502.0,502.0,2802.0,501.4489,501.877,499.8259,499.8259,2802.0
2024-04-16 14:15:00,501.81,501.85,501.45,501.66,500.0,499.6368,499.6766,499.2783,499.4874,500.0
2024-04-16 14:20:00,501.54,501.54,500.16,500.58,1100.0,499.3679,499.3679,497.9939,498.4121,1100.0
2024-04-16 14:25:00,501.0,501.18,499.79,499.99,800.0,498.8303,499.0095,497.6255,497.8246,800.0
2024-04-16 14:30:00,500.08,501.5,500.08,501.5,800.0,497.9143,499.3281,497.9143,499.3281,800.0
2024-04-16 14:35:00,501.87,501.87,501.28,501.85,785.0,499.6965,499.6965,499.1091,499.6766,785.0
2024-04-16 14:40:00,501.95,501.95,501.43,501.71,700.0,499.7762,499.7762,499.2584,499.5372,700.0
2024-04-16 14:45:00,501.42,501.81,501.37,501.37,600.0,499.2485,499.6368,499.1987,499.1987,600.0
2024-04-16 14:50:00,501.74,502.7,501.74,502.7,700.0,499.5671,500.5229,499.5671,500.5229,700.0
2024-04-16 14:55:00,502.52,502.52,502.52,502.52,100.0,500.3437,500.3437,500.3437,500.3437,100.0
2024-04-16 15:00:00,502.43,503.17,502.43,502.5,2202.0,500.2541,500.9909,500.2541,500.3238,2202.0
2024-04-16 15:05:00,502.03,502.4,502.03,502.23,2044.0,499.8558,500.2242,499.8558,500.0549,2044.0
2024-04-16 15:10:00,501.96,502.47,501.95,502.06,1699.0,499.7861,500.2939,499.7762,499.8857,1699.0
2024-04-16 15:15:00,501.94,501.94,501.52,501.87,1078.0,499.7662,499.7662,499.348,499.6965,1078.0
2024-04-16 15:20:00,502.08,502.12,501.79,502.12,1626.0,499.9056,499.9454,499.6168,499.9454,1626.0
2024-04-16 15:25:00,502.01,502.35,501.81,502.2,1236.0,499.8359,500.1744,499.6368,500.0251,1236.0
2024-04-16 15:30:00,502.16,502.16,500.67,500.71,1700.0,499.9852,499.9852,498.5017,498.5415,1700.0
2024-04-16 15:35:00,500.38,501.57,500.18,501.55,2600.0,498.213,499.3978,498.0138,499.3779,2600.0
2024-04-16 15:40:00,501.28,501.43,500.95,501.29,2766.0,499.1091,499.2584,498.7805,499.119,2766.0
2024-04-16 15:45:00,501.62,501.88,500.91,501.19,1550.0,499.4476,499.7065,498.7407,499.0194,1550.0
2024-04-16 15:50:00,501.34,501.66,500.97,501.31,5519.0,499.1688,499.4874,498.8004,499.1389,5519.0
2024-04-16 15:55:00,501.31,501.76,499.75,499.75,13990.0,499.1389,499.587,497.5857,497.5857,13990.0
2024-04-17 09:30:00,502.74,502.74,499.0,499.35,5700.0,500.5627,500.5627,496.8389,497.1874,5700.0
2024-04-17 09:35:00,498.73,500.69,497.74,500.02,6711.0,496.5701,498.5216,495.5844,497.8545,6711.0
2024-04-17 09:40:00,500.0,500.32,499.53,499.53,2900.0,497.8346,498.1532,497.3666,497.3666,2900.0
2024-04-17 09:45:00,499.63,499.67,498.17,498.17,1069.0,497.4662,497.506,496.0125,496.0125,1069.0
2024-04-17 09:50:00,498.25,498.25,496.65,497.44,7051.0,496.0922,496.0922,494.4991,495.2857,7051.0
2024-04-17 09:55:00,497.21,498.65,497.21,498.63,3610.0,495.0567,496.4904,495.0567,496.4705,3610.0
2024-04-17 10:00:00,498.73,499.0,497.0,497.0,1816.0,496.5701,496.8389,494.8476,494.8476,1816.0
2024-04-17 10:05:00,497.08,497.91,496.86,497.6,1100.0,494.9272,495.7537,494.7082,495.445,1100.0
2024-04-17 10:10:00,497.43,497.59,496.31,497.42,1369.0,495.2757,495.435,494.1606,495.2658,1369.0
2024-04-17 10:15:00,496.91,497.8,496.71,497.41,1885.0,494.758,495.6441,494.5588,495.2558,1885.0
2024-04-17 10:20:00,497.66,498.42,497.2,497.2,800.0,495.5047,496.2614,495.0467,495.0467,800.0
2024-04-17 10:25:00,497.8,498.24,497.77,497.92,3000.0,495.6441,496.0822,495.6143,495.7636,3000.0
2024-04-17 10:30:00,498.39,498.39,496.77,496.95,2800.0,496.2316,496.2316,494.6186,494.7978,2800.0
2024-04-17 10:35:00,496.73,496.74,495.54,496.01,2290.0,494.5788,494.5887,493.3939,493.8619,2290.0
2024-04-17 10:40:00,496.26,496.26,495.5,495.96,1665.0,494.1108,494.1108,493.3541,493.8121,1665.0
2024-04-17 10:45:00,496.51,498.68,496.37,498.68,1007.0,494.3597,496.5203,494.2203,496.5203,1007.0
2024-04-17 10:50:00,498.49,498.49,495.87,496.24,1396.0,496.3311,496.3311,493.7225,494.0909,1396.0
2024-04-17 10:55:00,496.43,496.82,496.36,496.69,1237.0,494.2801,494.6684,494.2104,494.5389,1237.0
2024-04-17 11:00:00,498.15,498.38,497.54,498.0,1100.0,495.9926,496.2216,495.3853,495.8433,1100.0
2024-04-17 11:05:00,497.95,497.95,497.36,497.58,2117.0,495.7935,495.7935,495.206,495.4251,2117.0
2024-04-17 11:10:00,497.85,497.85,496.52,496.53,722.0,495.6939,495.6939,494.3697,494.3796,722.0
2024-04-17 11:15:00,496.67,497.0,496.0,496.0,1200.0,494.519,494.8476,493.8519,493.8519,1200.0
2024-04-17 11:20:00,496.04,496.56,495.66,495.92,2122.0,493.8918,494.4095,493.5134,493.7723,2122.0
2024-04-17 11:25:00,495.94,496.49,495.93,496.2,2216.0,493.7922,494.3398,493.7822,494.0511,2216.0
2024-04-17 11:30:00,495.01,495.01,493.55,493.63,5738.0,492.8662,492.8662,491.4125,491.4922,5738.0
2024-04-17 11:35:00,493.79,493.99,492.42,492.45,8241.0,491.6515,491.8506,490.2874,490.3173,8241.0
2024-04-17 11:40:00,492.49,493.81,492.49,493.81,3058.0,490.3571,491.6714,490.3571,491.6714,3058.0
2024-04-17 11:45:00,493.89,494.08,493.14,493.14,3187.0,491.7511,491.9402,491.0043,491.0043,3187.0
2024-04-17 11:50:00,493.99,494.13,493.14,493.4,3000.0,491.8506,491.99,491.0043,491.2632,3000.0
2024-04-17 11:55:00,493.02,493.79,493.02,493.55,2817.0,490.8848,491.6515,490.8848,491.4125,2817.0
2024-04-17 12:00:00,493.61,493.61,491.88,492.01,3627.0,491.4723,491.4723,489.7498,489.8792,3627.0
2024-04-17 12:05:00,491.82,492.07,490.92,490.92,3331.0,489.69,489.9389,488.7939,488.7939,3331.0
2024-04-17 12:10:00,491.56,491.85,491.16,491.74,2609.0,489.4312,489.7199,489.0329,489.6104,2609.0
2024-04-17 12:15:00,491.78,492.29,490.83,491.24,2689.0,489.6502,490.158,488.7043,489.1125,2689.0
2024-04-17 12:20:00,491.15,491.55,489.98,490.39,5951.0,489.0229,489.4212,487.858,488.2662,5951.0
2024-04-17 12:25:00,490.57,491.48,489.87,490.6,1800.0,488.4454,489.3515,487.7485,488.4753,1800.0
2024-04-17 12:30:00,490.86,490.86,490.08,490.3,1302.0,488.7342,488.7342,487.9576,488.1766,1302.0
2024-04-17 12:35:00,490.12,490.12,488.84,489.16,2856.0,487.9974,487.9974,486.7229,487.0415,2856.0
2024-04-17 12:40:00,488.97,489.65,488.15,488.16,3000.0,486.8524,487.5294,486.0359,486.0459,3000.0
2024-04-17 12:45:00,488.14,488.69,487.3,488.19,4163.0,486.026,486.5736,485.1896,486.0757,4163.0
2024-04-17 12:50:00,489.11,489.37,488.87,489.04,2908.0,486.9918,487.2506,486.7528,486.9221,2908.0
2024-04-17 12:55:00,488.89,489.16,488.63,489.16,1100.0,486.7727,487.0415,486.5138,487.0415,1100.0
2024-04-17 13:00:00,489.05,489.71,489.01,489.66,1700.0,486.932,487.5892,486.8922,487.5394,1700.0
2024-04-17 13:05:00,489.87,490.66,489.71,490.57,900.0,487.7485,488.5351,487.5892,488.4454,900.0
2024-04-17 13:10:00,490.86,491.51,490.75,491.32,1700.0,488.7342,489.3814,488.6247,489.1922,1700.0
2024-04-17 13:15:00,491.59,492.04,491.24,491.46,800.0,489.461,489.9091,489.1125,489.3316,800.0
2024-04-17 13:20:00,491.64,492.12,491.32,491.32,900.0,489.5108,489.9887,489.1922,489.1922,900.0
2024-04-17 13:25:00,491.49,492.32,491.18,492.32,4892.0,489.3615,490.1879,489.0528,490.1879,4892.0
2024-04-17 13:30:00,492.56,494.67,492.56,494.67,9826.0,490.4268,492.5277,490.4268,492.5277,9826.0
2024-04-17 13:35:00,494.99,498.62,494.26,496.87,12459.0,492.8463,496.4606,492.1195,494.7182,12459.0
2024-04-17 13:40:00,496.69,496.69,495.28,495.83,5691.0,494.5389,494.5389,493.135,493.6827,5691.0
2024-04-17 13:45:00,495.91,495.92,494.53,494.85,3578.0,493.7623,493.7723,492.3883,492.7069,3578.0
2024-04-17 13:50:00,495.07,495.62,494.51,495.19,4700.0,492.926,493.4736,492.3684,493.0454,4700.0
2024-04-17 13:55:00,495.61,497.0,495.61,496.99,3600.0,493.4636,494.8476,493.4636,494.8376,3600.0
2024-04-17 14:00:00,497.06,497.06,495.3,495.48,2367.0,494.9073,494.9073,493.155,493.3342,2367.0
2024-04-17 14:05:00,495.58,496.2,495.33,496.2,2421.0,493.4337,494.0511,493.1848,494.0511,2421.0
2024-04-17 14:10:00,495.75,496.3,495.45,496.3,900.0,493.603,494.1506,493.3043,494.1506,900.0
2024-04-17 14:15:00,496.34,496.51,495.2,496.02,2358.0,494.1905,494.3597,493.0554,493.8718,2358.0
2024-04-17 14:20:00,496.0,496.05,495.66,495.66,1200.0,493.8519,493.9017,493.5134,493.5134,1200.0
2024-04-17 14:25:00,495.95,496.44,495.57,495.57,3929.0,493.8021,494.29,493.4238,493.4238,3929.0
2024-04-17 14:30:00,495.76,495.94,495.65,495.85,1186.0,493.613,493.7922,493.5034,493.7026,1186.0
2024-04-17 14:35:00,495.88,496.4,495.37,496.4,2157.0,493.7324,494.2502,493.2247,494.2502,2157.0
2024-04-17 14:40:00,496.89,498.65,496.89,498.54,4649.0,494.7381,496.4904,494.7381,496.3809,4649.0
2024-04-17 14:45:00,498.54,498.54,497.46,497.58,1200.0,496.3809,496.3809,495.3056,495.4251,1200.0
2024-04-17 14:50:00,497.29,497.44,495.79,495.89,1600.0,495.1363,495.2857,493.6428,493.7424,1600.0
2024-04-17 14:55:00,495.87,496.17,495.1,495.1,1600.0,493.7225,494.0212,492.9558,492.9558,1600.0
2024-04-17 15:00:00,495.33,495.33,494.84,494.92,1771.0,493.1848,493.1848,492.6969,492.7766,1771.0
2024-04-17 15:05:00,494.61,495.54,494.55,495.34,3028.0,492.4679,493.3939,492.4082,493.1948,3028.0
2024-04-17 15:10:00,495.51,495.86,495.14,495.44,3918.0,493.364,493.7125,492.9956,493.2943,3918.0
2024-04-17 15:15:00,495.25,496.64,495.25,496.1,3871.0,493.1052,494.4892,493.1052,493.9515,3871.0
2024-04-17 15:20:00,496.28,496.28,494.89,494.89,2350.0,494.1307,494.1307,492.7467,492.7467,2350.0
2024-04-17 15:25:00,494.85,495.12,493.9,494.1,4102.0,492.7069,492.9757,491.761,491.9602,4102.0
2024-04-17 15:30:00,494.59,494.97,494.17,494.85,3200.0,492.448,492.8264,492.0298,492.7069,3200.0
2024-04-17 15:35:00,494.68,494.99,494.38,494.82,3103.0,492.5376,492.8463,492.2389,492.677,3103.0
2024-04-17 15:40:00,494.75,495.16,494.13,495.02,5089.0,492.6073,493.0156,491.99,492.8762,5089.0
2024-04-17 15:45:00,494.84,495.85,494.5,495.78,4031.0,492.6969,493.7026,492.3584,493.6329,4031.0
2024-04-17 15:50:00,495.6,496.0,495.0,495.88,5543.0,493.4537,493.8519,492.8563,493.7324,5543.0
2024-04-17 15:55:00,495.72,495.72,494.0,494.11,37019.0,493.5731,493.5731,491.8606,491.9701,37019.0
2024-04-18 09:30:00,500.58,505.85,499.34,501.89,49016.0,498.4121,503.6593,497.1775,499.7164,49016.0
2024-04-18 09:35:00,502.17,503.32,499.99,502.02,9802.0,499.9952,501.1402,497.8246,499.8459,9802.0
2024-04-18 09:40:00,501.88,503.73,501.43,502.13,10493.0,499.7065,501.5484,499.2584,499.9554,10493.0
2024-04-18 09:45:00,502.09,503.17,501.25,502.78,7967.0,499.9155,500.9909,499.0792,500.6026,7967.0
2024-04-18 09:50:00,503.24,505.3,502.71,502.81,9521.0,501.0606,503.1116,500.5329,500.6324,9521.0
2024-04-18 09:55:00,502.5,503.56,501.78,502.47,6514.0,500.3238,501.3792,499.6069,500.2939,6514.0
2024-04-18 10:00:00,502.0,503.85,501.18,503.83,2527.0,499.8259,501.6679,499.0095,501.648,2527.0
2024-04-18 10:05:00,503.77,506.82,503.77,506.81,9393.0,501.5883,504.6251,501.5883,504.6151,9393.0
2024-04-18 10:10:00,506.96,507.58,506.76,507.35,6114.0,504.7645,505.3818,504.5653,505.1528,6114.0
2024-04-18 10:15:00,507.16,507.52,506.47,506.61,4817.0,504.9636,505.322,504.2766,504.416,4817.0
2024-04-18 10:20:00,506.84,507.03,505.79,506.39,10953.0,504.645,504.8342,503.5995,504.1969,10953.0
2024-04-18 10:25:00,506.65,507.57,506.53,506.95,5468.0,504.4558,505.3718,504.3363,504.7545,5468.0
2024-04-18 10:30:00,507.68,508.48,507.31,508.48,9525.0,505.4813,506.2779,505.1129,506.2779,9525.0
2024-04-18 10:35:00,508.39,509.66,508.29,508.57,6437.0,506.1883,507.4528,506.0887,506.3675,6437.0
2024-04-18 10:40:00,508.8,508.8,507.7,508.41,3115.0,506.5965,506.5965,505.5013,506.2082,3115.0
2024-04-18 10:45:00,508.45,509.6,508.45,509.0,7041.0,506.248,507.393,506.248,506.7956,7041.0
2024-04-18 10:50:00,509.12,510.84,508.5,508.62,7108.0,506.9151,508.6277,506.2978,506.4173,7108.0
2024-04-18 10:55:00,508.62,510.11,508.62,509.34,5679.0,506.4173,507.9008,506.4173,507.1342,5679.0
2024-04-18 11:00:00,509.77,510.11,509.5,509.5,5291.0,507.5623,507.9008,507.2935,507.2935,5291.0
2024-04-18 11:05:00,509.61,510.88,509.61,510.3,3042.0,507.403,508.6675,507.403,508.09,3042.0
2024-04-18 11:10:00,510.43,510.73,510.11,510.44,3880.0,508.2194,508.5181,507.9008,508.2294,3880.0
2024-04-18 11:15:00,510.43,511.24,510.23,510.92,4456.0,508.2194,509.0259,508.0203,508.7073,4456.0
2024-04-18 11:20:00,510.95,511.83,510.84,511.64,4485.0,508.7372,509.6134,508.6277,509.4242,4485.0
2024-04-18 11:25:00,511.89,512.1,510.29,510.29,3422.0,509.6731,509.8822,508.08,508.08,3422.0
2024-04-18 11:30:00,510.38,510.68,509.58,509.75,4832.0,508.1696,508.4683,507.3731,507.5424,4832.0
2024-04-18 11:35:00,509.75,509.9,508.96,509.0,4488.0,507.5424,507.6917,506.7558,506.7956,4488.0
2024-04-18 11:40:00,508.91,509.21,508.47,509.21,3268.0,506.706,507.0047,506.2679,507.0047,3268.0
2024-04-18 11:45:00,509.28,509.45,508.26,508.29,3699.0,507.0744,507.2437,506.0588,506.0887,3699.0
2024-04-18 11:50:00,508.33,508.38,507.64,507.64,1599.0,506.1285,506.1783,505.4415,505.4415,1599.0
2024-04-18 11:55:00,507.54,508.23,507.5,507.9,2300.0,505.3419,506.029,505.3021,505.7004,2300.0
2024-04-18 12:00:00,507.9,509.21,507.47,507.47,9726.0,505.7004,507.0047,505.2722,505.2722,9726.0
2024-04-18 12:05:00,506.92,507.2,506.6,506.89,2994.0,504.7246,505.0034,504.406,504.6948,2994.0
2024-04-18 12:10:00,507.52,508.76,507.51,508.27,2464.0,505.322,506.5567,505.3121,506.0688,2464.0
2024-04-18 12:15:00,508.78,509.45,508.78,508.92,1813.0,506.5766,507.2437,506.5766,506.716,1813.0
2024-04-18 12:20:00,508.51,508.92,508.44,508.59,2014.0,506.3077,506.716,506.238,506.3874,2014.0
2024-04-18 12:25:00,508.6,509.45,508.45,509.45,2595.0,506.3974,507.2437,506.248,507.2437,2595.0
2024-04-18 12:30:00,509.48,509.72,508.16,508.16,2280.0,507.2735,507.5125,505.9593,505.9593,2280.0
2024-04-18 12:35:00,508.4,510.48,508.4,509.87,3804.0,506.1982,508.2692,506.1982,507.6619,3804.0
2024-04-18 12:40:00,510.22,510.22,508.39,508.55,1900.0,508.0103,508.0103,506.1883,506.3476,1900.0
2024-04-18 12:45:00,508.65,508.65,507.18,507.63,5231.0,506.4471,506.4471,504.9835,505.4316,5231.0
2024-04-18 12:50:00,507.71,507.88,507.46,507.67,1960.0,505.5112,505.6805,505.2623,505.4714,1960.0
2024-04-18 12:55:00,507.79,507.84,506.99,506.99,1786.0,505.5909,505.6406,504.7943,504.7943,1786.0
2024-04-18 13:00:00,507.0,507.21,506.76,506.94,1625.0,504.8043,505.0134,504.5653,504.7445,1625.0
2024-04-18 13:05:00,506.42,506.45,505.75,506.07,2144.0,504.2268,504.2567,503.5597,503.8783,2144.0
2024-04-18 13:10:00,506.04,506.04,504.9,505.24,2558.0,503.8484,503.8484,502.7134,503.0519,2558.0
2024-04-18 13:15:00,505.38,505.5,504.01,504.64,3703.0,503.1913,503.3108,501.8272,502.4545,3703.0
2024-04-18 13:20:00,504.5,504.53,503.6,503.75,4079.0,502.3151,502.345,501.419,501.5684,4079.0
2024-04-18 13:25:00,503.7,505.14,503.28,505.11,3414.0,501.5186,502.9523,501.1004,502.9225,3414.0
2024-04-18 13:30:00,505.0,505.01,503.97,503.97,3402.0,502.8129,502.8229,501.7874,501.7874,3402.0
2024-04-18 13:35:00,504.25,504.46,503.99,504.19,2500.0,502.0662,502.2753,501.8073,502.0065,2500.0
2024-04-18 13:40:00,503.87,505.08,503.71,505.08,3800.0,501.6878,502.8926,501.5285,502.8926,3800.0
2024-04-18 13:45:00,505.23,505.47,504.71,504.79,3925.0,503.042,503.2809,502.5242,502.6039,3925.0
2024-04-18 13:50:00,504.62,504.65,503.99,504.14,2571.0,502.4346,502.4645,501.8073,501.9567,2571.0
2024-04-18 13:55:00,504.27,505.09,504.27,505.09,3067.0,502.0861,502.9026,502.0861,502.9026,3067.0
2024-04-18 14:00:00,504.94,504.94,503.81,503.89,2181.0,502.7532,502.7532,501.6281,501.7078,2181.0
2024-04-18 14:05:00,503.55,504.37,503.47,504.0,2072.0,501.3692,502.1857,501.2896,501.8173,2072.0
2024-04-18 14:10:00,504.13,504.75,503.57,504.32,3111.0,501.9467,502.564,501.3891,502.1359,3111.0
2024-04-18 14:15:00,504.43,505.05,504.3,505.04,3267.0,502.2454,502.8627,502.116,502.8528,3267.0
2024-04-18 14:20:00,504.85,505.87,504.85,505.48,3620.0,502.6636,503.6792,502.6636,503.2909,3620.0
2024-04-18 14:25:00,505.5,505.7,504.48,504.7,2031.0,503.3108,503.5099,502.2952,502.5142,2031.0
2024-04-18 14:30:00,504.63,504.63,501.5,501.5,3589.0,502.4445,502.4445,499.3281,499.3281,3589.0
2024-04-18 14:35:00,501.5,502.58,501.5,502.21,5367.0,499.3281,500.4034,499.3281,500.035,5367.0
2024-04-18 14:40:00,502.28,502.79,502.22,502.34,2000.0,500.1047,500.6125,500.045,500.1645,2000.0
2024-04-18 14:45:00,502.35,502.4,501.55,502.05,1600.0,500.1744,500.2242,499.3779,499.8757,1600.0
2024-04-18 14:50:00,502.07,502.07,500.9,501.55,3486.0,499.8956,499.8956,498.7307,499.3779,3486.0
2024-04-18 14:55:00,501.55,501.61,501.0,501.0,2472.0,499.3779,499.4376,498.8303,498.8303,2472.0
2024-04-18 15:00:00,501.1,502.47,501.1,502.15,2837.0,498.9298,500.2939,498.9298,499.9753,2837.0
2024-04-18 15:05:00,502.16,502.83,502.05,502.21,2122.0,499.9852,500.6523,499.8757,500.035,2122.0
2024-04-18 15:10:00,502.32,503.22,501.75,502.05,3135.0,500.1446,501.0407,499.577,499.8757,3135.0
2024-04-18 15:15:00,502.4,502.4,501.51,501.51,2440.0,500.2242,500.2242,499.3381,499.3381,2440.0
2024-04-18 15:20:00,501.41,501.84,501.15,501.84,3044.0,499.2385,499.6666,498.9796,499.6666,3044.0
2024-04-18 15:25:00,501.86,502.07,501.03,502.03,2152.0,499.6865,499.8956,498.8601,499.8558,2152.0
2024-04-18 15:30:00,502.06,502.46,501.93,502.46,3300.0,499.8857,500.2839,499.7562,500.2839,3300.0
2024-04-18 15:35:00,502.53,503.13,501.99,501.99,5407.0,500.3536,500.951,499.816,499.816,5407.0
2024-04-18 15:40:00,501.88,502.9,501.87,502.68,4239.0,499.7065,500.722,499.6965,500.503,4239.0
2024-04-18 15:45:00,502.85,503.31,502.61,503.09,4329.0,500.6723,501.1303,500.4333,500.9112,4329.0
2024-04-18 15:50:00,503.39,503.94,502.01,502.01,14161.0,501.2099,501.7575,499.8359,499.8359,14161.0
2024-04-18 15:55:00,502.02,502.24,501.45,501.98,9703.0,499.8459,500.0649,499.2783,499.806,9703.0
2024-04-19 09:30:00,501.0,501.0,494.8,496.0,20291.0,498.8303,498.8303,492.6571,493.8519,20291.0
2024-04-19 09:35:00,495.77,496.06,492.0,493.28,12020.0,493.6229,493.9117,489.8692,491.1437,12020.0
2024-04-19 09:40:00,492.86,495.59,492.82,494.79,12366.0,490.7255,493.4437,490.6857,492.6472,12366.0
2024-04-19 09:45:00,494.53,497.0,494.53,496.19,8190.0,492.3883,494.8476,492.3883,494.0411,8190.0
2024-04-19 09:50:00,494.96,496.29,493.74,496.24,6398.0,492.8164,494.1407,491.6017,494.0909,6398.0
2024-04-19 09:55:00,495.94,496.22,493.92,493.92,8040.0,493.7922,494.071,491.7809,491.7809,8040.0
2024-04-19 10:00:00,494.09,494.14,491.41,491.49,12832.0,491.9502,492.0,489.2818,489.3615,12832.0
2024-04-19 10:05:00,491.95,495.13,491.95,493.83,4958.0,489.8195,492.9857,489.8195,491.6913,4958.0
2024-04-19 10:10:00,493.32,493.32,490.76,490.76,5884.0,491.1835,491.1835,488.6346,488.6346,5884.0
2024-04-19 10:15:00,490.58,491.13,489.48,489.96,8950.0,488.4554,489.003,487.3602,487.8381,8950.0
2024-04-19 10:20:00,490.09,490.21,488.15,488.18,9432.0,487.9675,488.087,486.0359,486.0658,9432.0
2024-04-19 10:25:00,488.0,488.2,484.8,486.73,11362.0,485.8866,486.0857,482.7004,484.6221,11362.0
2024-04-19 10:30:00,486.63,488.35,486.63,488.28,5851.0,484.5225,486.2351,484.5225,486.1654,5851.0
2024-04-19 10:35:00,488.39,488.39,486.32,486.32,6540.0,486.2749,486.2749,484.2138,484.2138,6540.0
2024-04-19 10:40:00,486.43,489.3,486.43,489.3,7255.0,484.3234,487.1809,484.3234,487.1809,7255.0
2024-04-19 10:45:00,489.32,490.31,489.32,490.09,2905.0,487.2009,488.1866,487.2009,487.9675,2905.0
2024-04-19 10:50:00,490.8,491.5,490.0,490.0,5187.0,488.6744,489.3714,487.8779,487.8779,5187.0
2024-04-19 10:55:00,490.01,490.1,488.66,489.54,2373.0,487.8879,487.9775,486.5437,487.4199,2373.0
2024-04-19 11:00:00,489.26,489.47,488.23,488.23,2790.0,487.1411,487.3502,486.1156,486.1156,2790.0
2024-04-19 11:05:00,488.27,490.01,488.27,489.89,2391.0,486.1554,487.8879,486.1554,487.7684,2391.0
2024-04-19 11:10:00,489.3,489.52,488.43,488.69,2000.0,487.1809,487.4,486.3147,486.5736,2000.0
2024-04-19 11:15:00,488.8,489.8,488.06,488.38,3461.0,486.6831,487.6788,485.9463,486.2649,3461.0
2024-04-19 11:20:00,488.7,488.7,487.45,487.45,3772.0,486.5835,486.5835,485.339,485.339,3772.0
2024-04-19 11:25:00,487.44,487.89,487.09,487.71,8192.0,485.329,485.777,484.9805,485.5978,8192.0
2024-04-19 11:30:00,487.58,487.95,486.64,486.85,7601.0,485.4684,485.8368,484.5325,484.7416,7601.0
2024-04-19 11:35:00,486.82,487.4,486.36,486.73,5905.0,484.7117,485.2892,484.2537,484.6221,5905.0
2024-04-19 11:40:00,486.93,487.89,486.84,487.89,2825.0,484.8212,485.777,484.7316,485.777,2825.0
2024-04-19 11:45:00,487.8,488.66,487.78,488.48,9036.0,485.6874,486.5437,485.6675,486.3645,9036.0
2024-04-19 11:50:00,488.5,488.58,486.5,486.5,5772.0,486.3844,486.4641,484.3931,484.3931,5772.0
2024-04-19 11:55:00,486.69,486.72,485.48,485.51,5092.0,484.5822,484.6121,483.3775,483.4074,5092.0
2024-04-19 12:00:00,485.68,485.99,483.9,483.92,17866.0,483.5766,483.8853,481.8043,481.8242,17866.0
2024-04-19 12:05:00,484.02,484.83,483.42,484.67,5786.0,481.9238,482.7303,481.3264,482.571,5786.0
2024-04-19 12:10:00,484.33,484.36,482.76,482.77,4885.0,482.2325,482.2623,480.6693,480.6792,4885.0
2024-04-19 12:15:00,483.04,483.56,482.79,483.22,9072.0,480.9481,481.4658,480.6991,481.1273,9072.0
2024-04-19 12:20:00,483.41,483.74,481.99,482.01,4790.0,481.3164,481.645,479.9026,479.9225,4790.0
2024-04-19 12:25:00,481.74,481.88,478.84,479.74,12148.0,479.6537,479.7931,476.7662,477.6623,12148.0
2024-04-19 12:30:00,479.84,480.48,478.81,480.42,6407.0,477.7619,478.3991,476.7364,478.3394,6407.0
2024-04-19 12:35:00,480.49,480.65,479.03,479.03,11436.0,478.4091,478.5684,476.9554,476.9554,11436.0
2024-04-19 12:40:00,479.1,481.41,478.7,481.15,7355.0,477.0251,479.3251,476.6268,479.0662,7355.0
2024-04-19 12:45:00,481.23,482.43,481.16,481.63,13250.0,479.1459,480.3407,479.0762,479.5442,13250.0
2024-04-19 12:50:00,482.05,483.8,482.05,483.02,16740.0,479.9623,481.7048,479.9623,480.9281,16740.0
2024-04-19 12:55:00,483.23,484.15,483.23,484.02,9100.0,481.1372,482.0532,481.1372,481.9238,9100.0
2024-04-19 13:00:00,483.86,484.02,483.07,483.52,8715.0,481.7645,481.9238,480.9779,481.426,8715.0
2024-04-19 13:05:00,482.66,483.49,482.61,483.25,5303.0,480.5697,481.3961,480.5199,481.1571,5303.0
2024-04-19 13:10:00,483.05,483.78,483.05,483.31,5856.0,480.958,481.6848,480.958,481.2169,5856.0
2024-04-19 13:15:00,483.33,485.09,483.19,484.52,6958.0,481.2368,482.9892,481.0974,482.4216,6958.0
2024-04-19 13:20:00,484.69,484.74,483.99,484.74,1461.0,482.5909,482.6407,481.8939,482.6407,1461.0
2024-04-19 13:25:00,484.85,484.85,482.51,482.63,4451.0,482.7502,482.7502,480.4203,480.5398,4451.0
2024-04-19 13:30:00,482.96,484.2,482.96,483.76,2610.0,480.8684,482.103,480.8684,481.6649,2610.0
2024-04-19 13:35:00,483.94,484.77,483.94,484.01,2970.0,481.8442,482.6706,481.8442,481.9139,2970.0
2024-04-19 13:40:00,483.93,484.78,483.93,484.51,3065.0,481.8342,482.6805,481.8342,482.4117,3065.0
2024-04-19 13:45:00,484.57,486.5,484.52,486.5,8071.0,482.4714,484.3931,482.4216,484.3931,8071.0
2024-04-19 13:50:00,486.57,488.03,486.52,488.02,8185.0,484.4628,485.9164,484.413,485.9065,8185.0
2024-04-19 13:55:00,488.0,488.0,485.87,485.89,4354.0,485.8866,485.8866,483.7658,483.7857,4354.0
2024-04-19 14:00:00,486.08,486.08,483.46,483.58,4033.0,483.9749,483.9749,481.3662,481.4857,4033.0
2024-04-19 14:05:00,483.18,484.06,482.39,482.63,1600.0,481.0874,481.9636,480.3009,480.5398,1600.0
2024-04-19 14:10:00,482.64,483.2,482.6,482.81,1461.0,480.5498,481.1074,480.51,480.719,1461.0
2024-04-19 14:15:00,481.92,482.05,481.41,481.79,4779.0,479.8329,479.9623,479.3251,479.7035,4779.0
2024-04-19 14:20:00,482.24,482.64,481.91,482.64,2505.0,480.1515,480.5498,479.8229,480.5498,2505.0
2024-04-19 14:25:00,482.86,483.14,481.76,481.76,2209.0,480.7688,481.0476,479.6736,479.6736,2209.0
2024-04-19 14:30:00,481.87,482.55,481.8,482.37,2001.0,479.7831,480.4602,479.7134,480.281,2001.0
2024-04-19 14:35:00,482.35,482.35,480.82,480.82,4038.0,480.261,480.261,478.7377,478.7377,4038.0
2024-04-19 14:40:00,480.83,480.83,479.19,479.46,6715.0,478.7476,478.7476,477.1147,477.3836,6715.0
2024-04-19 14:45:00,479.28,480.28,478.7,480.28,3371.0,477.2043,478.2,476.6268,478.2,3371.0
2024-04-19 14:50:00,480.29,480.55,478.62,479.22,3295.0,478.21,478.4688,476.5472,477.1446,3295.0
2024-04-19 14:55:00,479.98,480.78,479.98,480.57,3898.0,477.9013,478.6978,477.9013,478.4887,3898.0
2024-04-19 15:00:00,480.65,480.75,479.64,479.64,4239.0,478.5684,478.668,477.5628,477.5628,4239.0
2024-04-19 15:05:00,479.46,480.97,479.19,480.97,3116.0,477.3836,478.887,477.1147,478.887,3116.0
2024-04-19 15:10:00,481.17,482.1,480.64,481.6,5015.0,479.0861,480.0121,478.5584,479.5143,5015.0
2024-04-19 15:15:00,481.34,481.82,480.0,481.64,5213.0,479.2554,479.7333,477.9212,479.5541,5213.0
2024-04-19 15:20:00,481.73,481.73,480.09,480.09,5330.0,479.6437,479.6437,478.0108,478.0108,5330.0
2024-04-19 15:25:00,480.03,480.23,479.35,479.69,9808.0,477.9511,478.1502,477.274,477.6126,9808.0
2024-04-19 15:30:00,479.85,479.88,479.07,479.29,8703.0,477.7719,477.8017,476.9952,477.2143,8703.0
2024-04-19 15:35:00,479.15,479.15,477.2,477.7,18830.0,477.0749,477.0749,475.1333,475.6312,18830.0
2024-04-19 15:40:00,477.54,477.62,476.16,476.68,14940.0,475.4719,475.5515,474.0978,474.6156,14940.0
2024-04-19 15:45:00,476.81,477.89,475.8,477.65,17693.0,474.745,475.8204,473.7394,475.5814,17693.0
2024-04-19 15:50:00,477.67,481.18,477.67,481.18,32032.0,475.6013,479.0961,475.6013,479.0961,32032.0
2024-04-19 15:55:00,480.83,482.33,480.69,481.04,42182.0,478.7476,480.2411,478.6082,478.9567,42182.0
2024-04-22 09:30:00,489.67,491.6,486.87,490.0,20655.0,487.5493,489.471,484.7615,487.8779,20655.0
2024-04-22 09:35:00,490.27,490.97,487.94,488.58,16118.0,488.1467,488.8437,485.8268,486.4641,16118.0
2024-04-22 09:40:00,488.55,490.16,486.78,487.62,8341.0,486.4342,488.0372,484.6719,485.5082,8341.0
2024-04-22 09:45:00,486.5,489.94,486.5,489.06,7016.0,484.3931,487.8182,484.3931,486.942,7016.0
2024-04-22 09:50:00,488.76,488.89,484.43,485.46,11107.0,486.6433,486.7727,482.332,483.3576,11107.0
2024-04-22 09:55:00,485.53,485.87,482.9,483.12,9041.0,483.4273,483.7658,480.8087,481.0277,9041.0
2024-04-22 10:00:00,483.26,485.46,483.26,484.02,9053.0,481.1671,483.3576,481.1671,481.9238,9053.0
2024-04-22 10:05:00,483.62,484.02,481.37,481.37,7229.0,481.5255,481.9238,479.2853,479.2853,7229.0
2024-04-22 10:10:00,481.9,484.31,481.9,482.58,3613.0,479.813,482.2126,479.813,480.49,3613.0
2024-04-22 10:15:00,483.0,483.2,480.76,480.99,5678.0,480.9082,481.1074,478.6779,478.9069,5678.0
2024-04-22 10:20:00,480.85,480.85,477.18,477.34,6119.0,478.7675,478.7675,475.1134,475.2727,6119.0
2024-04-22 10:25:00,477.57,477.57,473.52,475.0,16213.0,475.5017,475.5017,471.4693,472.9429,16213.0
2024-04-22 10:30:00,475.99,476.94,475.14,475.14,10972.0,473.9286,474.8745,473.0823,473.0823,10972.0
2024-04-22 10:35:00,475.92,476.9,475.06,475.58,5172.0,473.8589,474.8346,473.0026,473.5204,5172.0
2024-04-22 10:40:00,476.27,477.41,475.96,476.56,10461.0,474.2074,475.3424,473.8987,474.4961,10461.0
2024-04-22 10:45:00,476.41,477.2,475.97,476.04,4099.0,474.3468,475.1333,473.9087,473.9784,4099.0
2024-04-22 10:50:00,476.12,476.12,474.46,474.96,7713.0,474.058,474.058,472.4052,472.903,7713.0
2024-04-22 10:55:00,474.72,475.12,474.4,475.12,15581.0,472.6641,473.0624,472.3455,473.0624,15581.0
2024-04-22 11:00:00,475.04,475.6,474.35,475.0,6942.0,472.9827,473.5403,472.2957,472.9429,6942.0
2024-04-22 11:05:00,474.95,475.12,474.12,474.18,15998.0,472.8931,473.0624,472.0667,472.1264,15998.0
2024-04-22 11:10:00,474.03,476.0,474.03,475.3,10221.0,471.9771,473.9385,471.9771,473.2416,10221.0
2024-04-22 11:15:00,475.0,476.06,474.88,475.22,4538.0,472.9429,473.9983,472.8234,473.1619,4538.0
2024-04-22 11:20:00,475.29,475.96,475.08,475.61,2500.0,473.2316,473.8987,473.0225,473.5502,2500.0
2024-04-22 11:25:00,475.68,478.27,475.68,478.27,3881.0,473.6199,476.1987,473.6199,476.1987,3881.0
2024-04-22 11:30:00,478.26,479.24,478.25,478.9,11991.0,476.1888,477.1645,476.1788,476.826,11991.0
2024-04-22 11:35:00,478.82,479.85,478.41,479.85,5930.0,476.7463,477.7719,476.3381,477.7719,5930.0
2024-04-22 11:40:00,479.94,479.94,477.82,477.86,3994.0,477.8615,477.8615,475.7507,475.7905,3994.0
2024-04-22 11:45:00,477.9,478.0,477.12,477.67,2400.0,475.8303,475.9299,475.0537,475.6013,2400.0
2024-04-22 11:50:00,478.12,479.19,478.11,479.19,3529.0,476.0494,477.1147,476.0394,477.1147,3529.0
2024-04-22 11:55:00,479.57,480.0,479.16,479.7,1913.0,477.4931,477.9212,477.0849,477.6225,1913.0
2024-04-22 12:00:00,480.45,480.45,479.57,480.24,1110.0,478.3693,478.3693,477.4931,478.1602,1110.0
2024-04-22 12:05:00,479.99,479.99,478.8,479.13,11983.0,477.9113,477.9113,476.7264,477.055,11983.0
2024-04-22 12:10:00,479.36,481.16,479.36,481.16,1900.0,477.284,479.0762,477.284,479.0762,1900.0
2024-04-22 12:15:00,481.18,482.09,480.9,480.9,4667.0,479.0961,480.0022,478.8173,478.8173,4667.0
2024-04-22 12:20:00,480.95,481.17,480.53,480.84,1700.0,478.8671,479.0861,478.4489,478.7576,1700.0
2024-04-22 12:25:00,480.59,481.06,480.59,480.6,1559.0,478.5087,478.9766,478.5087,478.5186,1559.0
2024-04-22 12:30:00,479.97,479.97,479.11,479.42,1833.0,477.8913,477.8913,477.0351,477.3437,1833.0
2024-04-22 12:35:00,479.55,479.61,479.55,479.61,300.0,477.4732,477.5329,477.4732,477.5329,300.0
2024-04-22 12:40:00,479.69,479.69,479.12,479.12,400.0,477.6126,477.6126,477.045,477.045,400.0
2024-04-22 12:45:00,479.12,480.32,479.12,480.24,800.0,477.045,478.2398,477.045,478.1602,800.0
2024-04-22 12:50:00,480.27,480.45,479.58,480.0,1923.0,478.19,478.3693,477.503,477.9212,1923.0
2024-04-22 12:55:00,479.66,479.72,479.31,479.39,1348.0,477.5827,477.6424,477.2342,477.3139,1348.0
2024-04-22 13:00:00,479.96,480.89,479.56,480.5,1917.0,477.8814,478.8074,477.4831,478.4191,1917.0
2024-04-22 13:05:00,480.56,481.4,480.51,480.72,1948.0,478.4788,479.3152,478.429,478.6381,1948.0
2024-04-22 13:10:00,480.61,481.63,480.61,481.59,1100.0,478.5286,479.5442,478.5286,479.5043,1100.0
2024-04-22 13:15:00,481.51,481.73,481.25,481.6,886.0,479.4247,479.6437,479.1658,479.5143,886.0
2024-04-22 13:20:00,481.37,481.61,480.91,481.61,1659.0,479.2853,479.5242,478.8273,479.5242,1659.0
2024-04-22 13:25:00,481.71,482.64,481.71,482.04,1948.0,479.6238,480.5498,479.6238,479.9524,1948.0
2024-04-22 13:30:00,482.79,482.93,482.38,482.39,2166.0,480.6991,480.8385,480.2909,480.3009,2166.0
2024-04-22 13:35:00,482.17,482.62,481.83,482.47,2400.0,480.0818,480.5299,479.7433,480.3805,2400.0
2024-04-22 13:40:00,482.31,483.1,482.19,483.0,2400.0,480.2212,481.0078,480.1017,480.9082,2400.0
2024-04-22 13:45:00,483.12,484.21,482.83,484.21,2276.0,481.0277,482.113,480.739,482.113,2276.0
2024-04-22 13:50:00,483.92,485.87,483.92,485.6,3884.0,481.8242,483.7658,481.8242,483.497,3884.0
2024-04-22 13:55:00,485.66,485.66,484.49,485.3,3777.0,483.5567,483.5567,482.3918,483.1983,3777.0
2024-04-22 14:00:00,485.06,485.34,483.93,483.93,2593.0,482.9593,483.2381,481.8342,481.8342,2593.0
2024-04-22 14:05:00,484.64,485.67,484.33,485.67,1600.0,482.5411,483.5667,482.2325,483.5667,1600.0
2024-04-22 14:10:00,485.48,486.86,485.48,486.86,1213.0,483.3775,484.7515,483.3775,484.7515,1213.0
2024-04-22 14:15:00,486.7,487.11,486.55,487.1,2979.0,484.5922,485.0004,484.4429,484.9905,2979.0
2024-04-22 14:20:00,487.54,487.64,487.2,487.5,1614.0,485.4286,485.5281,485.09,485.3887,1614.0
2024-04-22 14:25:00,487.63,487.96,487.43,487.5,6702.0,485.5182,485.8467,485.319,485.3887,6702.0
2024-04-22 14:30:00,487.72,488.71,487.6,487.6,4776.0,485.6078,486.5935,485.4883,485.4883,4776.0
2024-04-22 14:35:00,488.15,488.15,485.98,486.13,600.0,486.0359,486.0359,483.8753,484.0247,600.0
2024-04-22 14:40:00,485.76,486.37,485.51,486.37,1305.0,483.6563,484.2636,483.4074,484.2636,1305.0
2024-04-22 14:45:00,486.44,486.44,485.32,485.65,1700.0,484.3333,484.3333,483.2182,483.5467,1700.0
2024-04-22 14:50:00,485.4,485.73,484.87,485.36,1600.0,483.2978,483.6264,482.7701,483.258,1600.0
2024-04-22 14:55:00,485.63,486.0,485.44,485.76,1579.0,483.5268,483.8952,483.3377,483.6563,1579.0
2024-04-22 15:00:00,485.57,485.93,485.16,485.41,1884.0,483.4671,483.8255,483.0589,483.3078,1884.0
2024-04-22 15:05:00,485.36,485.36,485.0,485.19,1000.0,483.258,483.258,482.8996,483.0887,1000.0
2024-04-22 15:10:00,485.28,485.49,485.18,485.18,1300.0,483.1784,483.3874,483.0788,483.0788,1300.0
2024-04-22 15:15:00,485.05,485.16,484.7,484.75,2312.0,482.9493,483.0589,482.6009,482.6506,2312.0
2024-04-22 15:20:00,484.8,485.0,484.08,484.09,2100.0,482.7004,482.8996,481.9835,481.9935,2100.0
2024-04-22 15:25:00,484.09,485.01,484.09,484.72,2300.0,481.9935,482.9095,481.9935,482.6208,2300.0
2024-04-22 15:30:00,484.77,484.8,483.93,484.19,1450.0,482.6706,482.7004,481.8342,482.0931,1450.0
2024-04-22 15:35:00,483.25,483.35,482.39,482.39,2908.0,481.1571,481.2567,480.3009,480.3009,2908.0
2024-04-22 15:40:00,482.33,483.41,482.33,483.27,2300.0,480.2411,481.3164,480.2411,481.1771,2300.0
2024-04-22 15:45:00,483.3,483.71,483.13,483.71,2488.0,481.2069,481.6151,481.0377,481.6151,2488.0
2024-04-22 15:50:00,483.05,483.25,481.77,482.17,6241.0,480.958,481.1571,479.6836,480.0818,6241.0
2024-04-22 15:55:00,481.85,482.06,481.0,481.78,12863.0,479.7632,479.9723,478.9169,479.6935,12863.0
2024-04-23 09:30:00,491.25,491.82,489.25,489.94,17567.0,489.1225,489.69,487.1312,487.8182,17567.0
2024-04-23 09:35:00,489.57,491.64,489.24,490.68,12815.0,487.4498,489.5108,487.1212,488.555,12815.0
2024-04-23 09:40:00,490.41,493.5,489.49,489.86,15353.0,488.2861,491.3628,487.3701,487.7385,15353.0
2024-04-23 09:45:00,489.88,494.19,489.88,492.14,16940.0,487.7584,492.0498,487.7584,490.0086,16940.0
2024-04-23 09:50:00,491.81,492.26,489.39,491.68,10275.0,489.6801,490.1281,487.2706,489.5506,10275.0
2024-04-23 09:55:00,491.58,491.69,490.55,491.55,3835.0,489.4511,489.5606,488.4255,489.4212,3835.0
2024-04-23 10:00:00,491.61,492.3,489.95,490.82,5270.0,489.4809,490.1679,487.8281,488.6944,5270.0
2024-04-23 10:05:00,490.79,493.25,490.46,492.39,10698.0,488.6645,491.1138,488.3359,490.2576,10698.0
2024-04-23 10:10:00,492.6,494.48,492.58,492.81,5930.0,490.4666,492.3385,490.4467,490.6757,5930.0
2024-04-23 10:15:00,492.76,493.39,492.66,493.22,3588.0,490.626,491.2532,490.5264,491.084,3588.0
2024-04-23 10:20:00,493.73,495.02,493.73,495.02,12225.0,491.5918,492.8762,491.5918,492.8762,12225.0
2024-04-23 10:25:00,494.88,496.39,494.88,496.32,5871.0,492.7368,494.2402,492.7368,494.1705,5871.0
2024-04-23 10:30:00,496.41,498.76,496.41,498.32,11041.0,494.2601,496.6,494.2601,496.1619,11041.0
2024-04-23 10:35:00,498.36,498.36,494.95,495.1,4609.0,496.2017,496.2017,492.8065,492.9558,4609.0
2024-04-23 10:40:00,494.9,495.36,493.95,494.88,6346.0,492.7567,493.2147,491.8108,492.7368,6346.0
2024-04-23 10:45:00,494.61,494.61,493.35,493.46,3883.0,492.4679,492.4679,491.2134,491.3229,3883.0
2024-04-23 10:50:00,493.4,493.68,492.65,493.33,7828.0,491.2632,491.542,490.5164,491.1935,7828.0
2024-04-23 10:55:00,493.12,494.71,493.1,494.71,4960.0,490.9844,492.5675,490.9645,492.5675,4960.0
2024-04-23 11:00:00,494.71,494.81,491.69,492.01,6506.0,492.5675,492.6671,489.5606,489.8792,6506.0
2024-04-23 11:05:00,492.01,492.65,491.9,492.65,2568.0,489.8792,490.5164,489.7697,490.5164,2568.0
2024-04-23 11:10:00,492.8,494.04,492.8,493.55,3746.0,490.6658,491.9004,490.6658,491.4125,3746.0
2024-04-23 11:15:00,493.54,494.45,493.48,494.05,3053.0,491.4026,492.3086,491.3428,491.9104,3053.0
2024-04-23 11:20:00,494.28,494.69,493.95,494.21,4091.0,492.1394,492.5476,491.8108,492.0697,4091.0
2024-04-23 11:25:00,494.28,494.28,492.5,492.5,3500.0,492.1394,492.1394,490.3671,490.3671,3500.0
2024-04-23 11:30:00,492.56,493.86,492.56,493.8,1600.0,490.4268,491.7212,490.4268,491.6615,1600.0
2024-04-23 11:35:00,494.14,494.51,493.51,493.51,1571.0,492.0,492.3684,491.3727,491.3727,1571.0
2024-04-23 11:40:00,493.64,493.64,492.73,492.92,2898.0,491.5021,491.5021,490.5961,490.7853,2898.0
2024-04-23 11:45:00,492.85,493.22,492.54,493.22,3481.0,490.7156,491.084,490.4069,491.084,3481.0
2024-04-23 11:50:00,493.13,494.23,492.61,494.23,4459.0,490.9944,492.0896,490.4766,492.0896,4459.0
2024-04-23 11:55:00,493.88,494.24,492.39,492.66,4177.0,491.7411,492.0995,490.2576,490.5264,4177.0
2024-04-23 12:00:00,493.05,493.83,492.88,493.29,5016.0,490.9147,491.6913,490.7454,491.1537,5016.0
2024-04-23 12:05:00,493.28,494.29,493.18,493.86,2499.0,491.1437,492.1493,491.0441,491.7212,2499.0
2024-04-23 12:10:00,493.91,494.8,493.45,494.8,3981.0,491.771,492.6571,491.313,492.6571,3981.0
2024-04-23 12:15:00,494.72,495.7,494.25,494.3,3904.0,492.5775,493.5532,492.1095,492.1593,3904.0
2024-04-23 12:20:00,494.24,494.24,493.61,493.98,1500.0,492.0995,492.0995,491.4723,491.8407,1500.0
2024-04-23 12:25:00,493.84,494.56,493.36,494.4,3954.0,491.7013,492.4182,491.2234,492.2589,3954.0
2024-04-23 12:30:00,494.61,495.0,494.16,494.85,2796.0,492.4679,492.8563,492.0199,492.7069,2796.0
2024-04-23 12:35:00,494.78,494.78,493.88,494.27,4800.0,492.6372,492.6372,491.7411,492.1294,4800.0
2024-04-23 12:40:00,494.32,494.5,493.6,493.68,2621.0,492.1792,492.3584,491.4623,491.542,2621.0
2024-04-23 12:45:00,493.52,494.12,493.48,494.12,2510.0,491.3827,491.9801,491.3428,491.9801,2510.0
2024-04-23 12:50:00,493.97,494.07,493.36,493.36,1700.0,491.8307,491.9303,491.2234,491.2234,1700.0
2024-04-23 12:55:00,493.29,494.36,492.8,494.25,8119.0,491.1537,492.219,490.6658,492.1095,8119.0
2024-04-23 13:00:00,494.42,494.49,493.82,494.49,1500.0,492.2788,492.3485,491.6814,492.3485,1500.0
2024-04-23 13:05:00,494.78,495.21,494.78,495.01,2197.0,492.6372,493.0653,492.6372,492.8662,2197.0
2024-04-23 13:10:00,494.9,494.9,493.76,493.76,2200.0,492.7567,492.7567,491.6216,491.6216,2200.0
2024-04-23 13:15:00,493.41,494.01,493.41,493.99,1500.0,491.2731,491.8705,491.2731,491.8506,1500.0
2024-04-23 13:20:00,494.1,494.54,494.1,494.5,11199.0,491.9602,492.3982,491.9602,492.3584,11199.0
2024-04-23 13:25:00,494.32,494.75,494.16,494.75,1000.0,492.1792,492.6073,492.0199,492.6073,1000.0
2024-04-23 13:30:00,494.36,494.36,493.85,494.0,1100.0,492.219,492.219,491.7112,491.8606,1100.0
2024-04-23 13:35:00,493.96,494.87,493.77,494.74,2380.0,491.8208,492.7268,491.6316,492.5974,2380.0
2024-04-23 13:40:00,494.58,495.08,494.16,494.78,1600.0,492.4381,492.9359,492.0199,492.6372,1600.0
2024-04-23 13:45:00,495.13,495.3,494.78,494.78,2696.0,492.9857,493.155,492.6372,492.6372,2696.0
2024-04-23 13:50:00,494.85,495.6,494.85,495.23,1900.0,492.7069,493.4537,492.7069,493.0853,1900.0
2024-04-23 13:55:00,495.38,495.82,495.31,495.82,4366.0,493.2346,493.6727,493.1649,493.6727,4366.0
2024-04-23 14:00:00,495.76,495.78,495.0,495.17,3400.0,493.613,493.6329,492.8563,493.0255,3400.0
2024-04-23 14:05:00,495.31,495.57,495.31,495.43,4771.0,493.1649,493.4238,493.1649,493.2844,4771.0
2024-04-23 14:10:00,495.54,495.82,495.2,495.82,2904.0,493.3939,493.6727,493.0554,493.6727,2904.0
2024-04-23 14:15:00,495.87,496.89,495.87,496.63,3214.0,493.7225,494.7381,493.7225,494.4792,3214.0
2024-04-23 14:20:00,496.73,497.35,496.73,496.98,1600.0,494.5788,495.1961,494.5788,494.8277,1600.0
2024-04-23 14:25:00,497.25,497.29,496.92,497.1,2046.0,495.0965,495.1363,494.7679,494.9472,2046.0
2024-04-23 14:30:00,497.16,497.5,496.83,497.28,2499.0,495.0069,495.3454,494.6783,495.1264,2499.0
2024-04-23 14:35:00,497.5,498.11,496.88,496.88,5741.0,495.3454,495.9528,494.7281,494.7281,5741.0
2024-04-23 14:40:00,497.16,497.24,496.44,497.23,2000.0,495.0069,495.0866,494.29,495.0766,2000.0
2024-04-23 14:45:00,497.23,497.7,497.2,497.52,3077.0,495.0766,495.5446,495.0467,495.3653,3077.0
2024-04-23 14:50:00,497.57,497.63,496.18,496.2,4018.0,495.4151,495.4749,494.0311,494.0511,4018.0
2024-04-23 14:55:00,496.28,496.85,496.25,496.85,2100.0,494.1307,494.6982,494.1008,494.6982,2100.0
2024-04-23 15:00:00,496.9,497.06,495.6,496.64,3942.0,494.748,494.9073,493.4537,494.4892,3942.0
2024-04-23 15:05:00,496.7,497.2,496.24,496.46,4677.0,494.5489,495.0467,494.0909,494.3099,4677.0
2024-04-23 15:10:00,496.5,497.38,496.5,497.08,3428.0,494.3498,495.2259,494.3498,494.9272,3428.0
2024-04-23 15:15:00,497.22,497.22,496.21,496.65,2627.0,495.0666,495.0666,494.061,494.4991,2627.0
2024-04-23 15:20:00,496.5,496.7,496.39,496.68,2728.0,494.3498,494.5489,494.2402,494.529,2728.0
2024-04-23 15:25:00,497.0,497.0,496.25,496.44,3193.0,494.8476,494.8476,494.1008,494.29,3193.0
2024-04-23 15:30:00,496.34,497.03,496.27,496.7,3650.0,494.1905,494.8775,494.1208,494.5489,3650.0
2024-04-23 15:35:00,496.9,497.21,496.63,496.84,3966.0,494.748,495.0567,494.4792,494.6883,3966.0
2024-04-23 15:40:00,497.1,497.1,496.57,496.74,3607.0,494.9472,494.9472,494.4195,494.5887,3607.0
2024-04-23 15:45:00,496.62,496.62,496.03,496.32,3300.0,494.4692,494.4692,493.8818,494.1705,3300.0
2024-04-23 15:50:00,496.21,496.86,495.39,495.56,9680.0,494.061,494.7082,493.2446,493.4138,9680.0
2024-04-23 15:55:00,495.84,496.29,495.33,495.65,11081.0,493.6926,494.1407,493.1848,493.5034,11081.0
2024-04-24 09:30:00,508.45,509.86,500.25,502.49,87468.0,506.248,507.6519,498.0835,500.3138,87468.0
2024-04-24 09:35:00,502.11,506.94,502.11,505.5,19769.0,499.9355,504.7445,499.9355,503.3108,19769.0
2024-04-24 09:40:00,506.1,506.66,503.26,503.6,11774.0,503.9082,504.4658,501.0805,501.419,11774.0
2024-04-24 09:45:00,503.69,505.15,502.31,502.34,11796.0,501.5086,502.9623,500.1346,500.1645,11796.0
2024-04-24 09:50:00,501.97,502.97,500.33,501.76,23163.0,499.7961,500.7917,498.1632,499.587,23163.0
2024-04-24 09:55:00,501.5,501.93,497.33,500.07,33130.0,499.3281,499.7562,495.1762,497.9043,33130.0
2024-04-24 10:00:00,499.93,501.62,499.01,500.54,13354.0,497.7649,499.4476,496.8489,498.3723,13354.0
2024-04-24 10:05:00,500.98,502.0,500.2,500.71,12805.0,498.8104,499.8259,498.0337,498.5415,12805.0
2024-04-24 10:10:00,500.18,500.18,497.6,497.6,9770.0,498.0138,498.0138,495.445,495.445,9770.0
2024-04-24 10:15:00,497.34,498.15,495.95,497.01,19711.0,495.1861,495.9926,493.8021,494.8575,19711.0
2024-04-24 10:20:00,496.5,497.33,496.31,496.36,8616.0,494.3498,495.1762,494.1606,494.2104,8616.0
2024-04-24 10:25:00,497.54,497.56,495.5,495.73,13100.0,495.3853,495.4052,493.3541,493.5831,13100.0
2024-04-24 10:30:00,495.5,497.08,495.5,496.36,8341.0,493.3541,494.9272,493.3541,494.2104,8341.0
2024-04-24 10:35:00,496.31,496.31,494.82,495.08,9381.0,494.1606,494.1606,492.677,492.9359,9381.0
2024-04-24 10:40:00,495.33,496.25,495.31,495.77,8884.0,493.1848,494.1008,493.1649,493.6229,8884.0
2024-04-24 10:45:00,496.06,496.2,495.0,495.84,6654.0,493.9117,494.0511,492.8563,493.6926,6654.0
2024-04-24 10:50:00,495.84,495.92,494.75,495.91,8238.0,493.6926,493.7723,492.6073,493.7623,8238.0
2024-04-24 10:55:00,495.67,497.28,495.46,497.08,7206.0,493.5234,495.1264,493.3143,494.9272,7206.0
2024-04-24 11:00:00,497.07,497.6,493.17,493.18,7788.0,494.9173,495.445,491.0342,491.0441,7788.0
2024-04-24 11:05:00,493.19,494.38,492.4,492.74,10833.0,491.0541,492.2389,490.2675,490.606,10833.0
2024-04-24 11:10:00,492.68,493.11,491.12,491.96,18540.0,490.5463,490.9744,488.9931,489.8294,18540.0
2024-04-24 11:15:00,491.92,491.92,490.7,491.1,7937.0,489.7896,489.7896,488.5749,488.9731,7937.0
2024-04-24 11:20:00,491.3,492.27,490.85,490.85,7435.0,489.1723,490.1381,488.7242,488.7242,7435.0
2024-04-24 11:25:00,490.76,491.7,490.71,491.48,5186.0,488.6346,489.5705,488.5848,489.3515,5186.0
2024-04-24 11:30:00,491.86,492.52,491.86,492.51,6674.0,489.7299,490.387,489.7299,490.377,6674.0
2024-04-24 11:35:00,492.72,492.72,491.82,491.86,6147.0,490.5861,490.5861,489.69,489.7299,6147.0
2024-04-24 11:40:00,491.82,491.92,489.35,489.59,12216.0,489.69,489.7896,487.2307,487.4697,12216.0
2024-04-24 11:45:00,489.53,489.53,488.31,489.09,8042.0,487.4099,487.4099,486.1952,486.9718,8042.0
2024-04-24 11:50:00,488.72,488.8,487.0,488.43,17857.0,486.6035,486.6831,484.8909,486.3147,17857.0
2024-04-24 11:55:00,488.35,488.6,486.01,486.3,11344.0,486.2351,486.484,483.9052,484.1939,11344.0
2024-04-24 12:00:00,486.18,487.49,485.75,487.17,6560.0,484.0745,485.3788,483.6463,485.0602,6560.0
2024-04-24 12:05:00,487.3,487.86,485.02,485.33,14833.0,485.1896,485.7472,482.9195,483.2281,14833.0
2024-04-24 12:10:00,485.1,486.16,484.7,486.0,18619.0,482.9991,484.0545,482.6009,483.8952,18619.0
2024-04-24 12:15:00,486.62,488.89,486.58,488.89,7885.0,484.5125,486.7727,484.4727,486.7727,7885.0
2024-04-24 12:20:00,488.91,489.7,488.42,489.61,7402.0,486.7926,487.5792,486.3048,487.4896,7402.0
2024-04-24 12:25:00,489.66,490.48,489.4,490.16,8438.0,487.5394,488.3558,487.2805,488.0372,8438.0
2024-04-24 12:30:00,489.75,489.75,488.05,488.07,5505.0,487.629,487.629,485.9364,485.9563,5505.0
2024-04-24 12:35:00,488.29,489.82,488.22,489.73,6122.0,486.1753,487.6987,486.1056,487.6091,6122.0
2024-04-24 12:40:00,489.67,489.75,487.93,488.46,3963.0,487.5493,487.629,485.8169,486.3446,3963.0
2024-04-24 12:45:00,488.39,489.89,488.38,489.71,7654.0,486.2749,487.7684,486.2649,487.5892,7654.0
2024-04-24 12:50:00,489.65,490.49,488.85,490.45,8463.0,487.5294,488.3658,486.7329,488.326,8463.0
2024-04-24 12:55:00,490.35,490.39,489.3,490.39,11827.0,488.2264,488.2662,487.1809,488.2662,11827.0
2024-04-24 13:00:00,490.41,491.75,490.41,491.44,8522.0,488.2861,489.6203,488.2861,489.3117,8522.0
2024-04-24 13:05:00,491.04,491.12,490.5,490.91,4167.0,488.9134,488.9931,488.3757,488.784,4167.0
2024-04-24 13:10:00,490.79,491.24,490.39,490.4,4822.0,488.6645,489.1125,488.2662,488.2762,4822.0
2024-04-24 13:15:00,490.14,491.66,489.84,491.27,7596.0,488.0173,489.5307,487.7186,489.1424,7596.0
2024-04-24 13:20:00,491.27,492.02,490.74,491.2,4466.0,489.1424,489.8892,488.6147,489.0727,4466.0
2024-04-24 13:25:00,491.31,491.71,491.0,491.0,5386.0,489.1822,489.5805,488.8736,488.8736,5386.0
2024-04-24 13:30:00,491.16,492.4,490.9,492.4,5814.0,489.0329,490.2675,488.774,490.2675,5814.0
2024-04-24 13:35:00,492.42,492.68,491.5,492.13,11405.0,490.2874,490.5463,489.3714,489.9987,11405.0
2024-04-24 13:40:00,492.37,493.54,492.2,493.35,21445.0,490.2376,491.4026,490.0684,491.2134,21445.0
2024-04-24 13:45:00,493.2,493.27,490.61,490.65,18709.0,491.0641,491.1337,488.4853,488.5251,18709.0
2024-04-24 13:50:00,490.51,492.31,490.22,492.31,10864.0,488.3857,490.1779,488.097,490.1779,10864.0
2024-04-24 13:55:00,492.08,492.78,491.61,492.75,5947.0,489.9489,490.6459,489.4809,490.616,5947.0
2024-04-24 14:00:00,492.83,492.83,492.02,492.09,6451.0,490.6957,490.6957,489.8892,489.9589,6451.0
2024-04-24 14:05:00,492.0,492.0,490.75,491.88,4686.0,489.8692,489.8692,488.6247,489.7498,4686.0
2024-04-24 14:10:00,491.86,492.1,491.22,491.22,3008.0,489.7299,489.9688,489.0926,489.0926,3008.0
2024-04-24 14:15:00,490.5,491.26,490.48,491.26,3897.0,488.3757,489.1325,488.3558,489.1325,3897.0
2024-04-24 14:20:00,491.11,491.45,490.59,490.61,3664.0,488.9831,489.3216,488.4654,488.4853,3664.0
2024-04-24 14:25:00,490.55,490.95,490.0,490.01,5059.0,488.4255,488.8238,487.8779,487.8879,5059.0
2024-04-24 14:30:00,489.59,490.5,489.34,490.14,6232.0,487.4697,488.3757,487.2208,488.0173,6232.0
2024-04-24 14:35:00,490.61,490.92,489.92,490.18,6095.0,488.4853,488.7939,487.7983,488.0571,6095.0
2024-04-24 14:40:00,490.1,490.25,489.71,489.76,4607.0,487.9775,488.1268,487.5892,487.6389,4607.0
2024-04-24 14:45:00,489.86,490.63,489.32,489.86,7624.0,487.7385,488.5052,487.2009,487.7385,7624.0
2024-04-24 14:50:00,489.99,490.56,489.65,489.75,5776.0,487.868,488.4355,487.5294,487.629,5776.0
2024-04-24 14:55:00,489.73,489.81,489.26,489.8,5755.0,487.6091,487.6887,487.1411,487.6788,5755.0
2024-04-24 15:00:00,489.97,490.99,489.97,490.96,11918.0,487.848,488.8636,487.848,488.8338,11918.0
2024-04-24 15:05:00,490.81,492.1,490.52,492.1,10739.0,488.6844,489.9688,488.3957,489.9688,10739.0
2024-04-24 15:10:00,491.98,493.26,491.81,493.0,21160.0,489.8493,491.1238,489.6801,490.8649,21160.0
2024-04-24 15:15:00,493.01,493.24,492.35,492.8,16424.0,490.8749,491.1039,490.2177,490.6658,16424.0
2024-04-24 15:20:00,492.72,494.14,492.72,493.74,9954.0,490.5861,492.0,490.5861,491.6017,9954.0
2024-04-24 15:25:00,493.93,494.54,493.56,494.31,17020.0,491.7909,492.3982,491.4225,492.1692,17020.0
2024-04-24 15:30:00,494.19,494.75,493.26,494.18,18144.0,492.0498,492.6073,491.1238,492.0398,18144.0
2024-04-24 15:35:00,494.14,494.26,493.2,494.17,16243.0,492.0,492.1195,491.0641,492.0298,16243.0
2024-04-24 15:40:00,494.0,494.4,493.82,494.32,17628.0,491.8606,492.2589,491.6814,492.1792,17628.0
2024-04-24 15:45:00,494.35,496.06,494.25,495.9,25656.0,492.2091,493.9117,492.1095,493.7524,25656.0
2024-04-24 15:50:00,495.69,495.69,493.53,493.85,45745.0,493.5433,493.5433,491.3926,491.7112,45745.0
2024-04-24 15:55:00,494.02,495.15,493.37,493.74,64419.0,491.8805,493.0056,491.2333,491.6017,64419.0
2024-04-25 09:30:00,421.0,423.52,416.64,417.05,186211.0,419.1767,421.6858,414.8356,415.2438,186211.0
2024-04-25 09:35:00,417.0,420.38,414.51,420.0,110221.0,415.1941,418.5594,412.7148,418.1811,110221.0
2024-04-25 09:40:00,419.68,426.31,419.01,425.18,142869.0,417.8625,424.4637,417.1954,423.3386,142869.0
2024-04-25 09:45:00,425.07,430.0,424.06,427.7,142150.0,423.2291,428.1378,422.2235,425.8477,142150.0
2024-04-25 09:50:00,427.7,428.0,424.35,425.61,71289.0,425.8477,426.1464,422.5122,423.7668,71289.0
2024-04-25 09:55:00,425.74,426.89,422.75,426.89,60989.0,423.8962,425.0412,420.9192,425.0412,60989.0
2024-04-25 10:00:00,427.1,428.84,424.02,427.83,58695.0,425.2503,426.9828,422.1837,425.9772,58695.0
2024-04-25 10:05:00,427.76,435.88,427.76,435.0,99988.0,425.9075,433.9923,425.9075,433.1161,99988.0
2024-04-25 10:10:00,435.0,438.6,433.75,437.52,131011.0,433.1161,436.7005,431.8715,435.6252,131011.0
2024-04-25 10:15:00,437.57,440.0,437.15,438.51,90935.0,435.675,438.0944,435.2568,436.6109,90935.0
2024-04-25 10:20:00,438.42,443.0,437.42,441.68,95426.0,436.5213,441.0815,435.5256,439.7672,95426.0
2024-04-25 10:25:00,441.74,445.6,441.0,441.0,86195.0,439.8269,443.6702,439.0901,439.0901,86195.0
2024-04-25 10:30:00,440.86,442.78,434.0,434.0,90979.0,438.9507,440.8624,432.1204,432.1204,90979.0
2024-04-25 10:35:00,433.99,437.0,431.9,436.06,93224.0,432.1105,435.1074,430.0295,434.1715,93224.0
2024-04-25 10:40:00,436.21,436.21,431.0,433.3,56977.0,434.3209,434.3209,429.1334,431.4235,56977.0
2024-04-25 10:45:00,433.3,434.39,430.46,430.85,96253.0,431.4235,432.5087,428.5958,428.9841,96253.0
2024-04-25 10:50:00,430.71,433.01,429.0,429.01,32933.0,428.8447,431.1347,427.1421,427.152,32933.0
2024-04-25 10:55:00,429.0,431.0,427.88,429.58,43984.0,427.1421,429.1334,426.0269,427.7196,43984.0
2024-04-25 11:00:00,429.75,435.72,429.74,435.48,35822.0,427.8888,433.833,427.8789,433.594,35822.0
2024-04-25 11:05:00,435.48,435.78,431.87,433.0,27318.0,433.594,433.8927,429.9997,431.1248,27318.0
2024-04-25 11:10:00,432.68,434.74,430.13,430.52,31367.0,430.8062,432.8572,428.2672,428.6555,31367.0
2024-04-25 11:15:00,430.23,430.51,425.94,427.02,60061.0,428.3668,428.6455,424.0953,425.1707,60061.0
2024-04-25 11:20:00,426.9,429.8,426.16,428.09,33259.0,425.0512,427.9386,424.3144,426.236,33259.0
2024-04-25 11:25:00,427.83,430.7,426.19,430.04,32891.0,425.9772,428.8347,424.3443,428.1776,32891.0
2024-04-25 11:30:00,429.81,430.96,428.82,430.66,27185.0,427.9486,429.0936,426.9629,428.7949,27185.0
2024-04-25 11:35:00,430.39,432.46,430.2,431.71,24856.0,428.5261,430.5871,428.3369,429.8404,24856.0
2024-04-25 11:40:00,431.97,432.18,430.54,431.21,14963.0,430.0992,430.3083,428.6754,429.3425,14963.0
2024-04-25 11:45:00,430.81,432.33,429.48,429.69,20252.0,428.9442,430.4577,427.62,427.8291,20252.0
2024-04-25 11:50:00,429.73,431.67,429.14,431.56,13615.0,427.8689,429.8005,427.2815,429.691,13615.0
2024-04-25 11:55:00,431.47,432.21,429.1,430.75,18869.0,429.6014,430.3382,427.2417,428.8845,18869.0
2024-04-25 12:00:00,430.34,433.36,430.0,432.71,25367.0,428.4763,431.4832,428.1378,430.836,25367.0
2024-04-25 12:05:00,433.06,435.0,432.01,433.68,29698.0,431.1845,433.1161,430.1391,431.8018,29698.0
2024-04-25 12:10:00,433.64,434.49,431.77,434.49,12739.0,431.762,432.6083,429.9001,432.6083,12739.0
2024-04-25 12:15:00,434.6,436.0,434.55,434.68,35258.0,432.7178,434.1118,432.6681,432.7975,35258.0
2024-04-25 12:20:00,434.7,437.41,434.0,436.42,21051.0,432.8174,435.5157,432.1204,434.53,21051.0
2024-04-25 12:25:00,436.49,438.58,435.41,435.74,20152.0,434.5996,436.6806,433.5243,433.8529,20152.0
2024-04-25 12:30:00,435.73,436.02,433.88,435.0,22389.0,433.8429,434.1317,432.001,433.1161,22389.0
2024-04-25 12:35:00,434.79,435.39,433.8,434.17,11849.0,432.907,433.5044,431.9213,432.2897,11849.0
2024-04-25 12:40:00,434.4,435.72,433.39,435.72,16569.0,432.5187,433.833,431.5131,433.833,16569.0
2024-04-25 12:45:00,435.81,436.57,435.37,435.4,15039.0,433.9226,434.6793,433.4845,433.5144,15039.0
2024-04-25 12:50:00,435.36,437.15,435.36,437.02,20031.0,433.4745,435.2568,433.4745,435.1274,20031.0
2024-04-25 12:55:00,437.26,439.97,437.26,439.07,31719.0,435.3663,438.0646,435.3663,437.1685,31719.0
2024-04-25 13:00:00,438.96,440.85,438.32,440.03,28286.0,437.059,438.9408,436.4217,438.1243,28286.0
2024-04-25 13:05:00,440.15,440.54,438.07,438.37,50777.0,438.2438,438.6321,436.1728,436.4715,50777.0
2024-04-25 13:10:00,438.38,440.01,437.47,439.5,14683.0,436.4815,438.1044,435.5754,437.5966,14683.0
2024-04-25 13:15:00,439.75,439.9,437.17,437.19,12923.0,437.8455,437.9949,435.2767,435.2966,12923.0
2024-04-25 13:20:00,437.02,437.62,435.2,435.64,10941.0,435.1274,435.7248,433.3152,433.7533,10941.0
2024-04-25 13:25:00,436.06,437.49,435.01,437.37,11001.0,434.1715,435.5953,433.1261,435.4758,11001.0
2024-04-25 13:30:00,437.5,438.28,437.33,438.27,14263.0,435.6053,436.3819,435.436,436.3719,14263.0
2024-04-25 13:35:00,438.31,440.18,438.31,439.95,28144.0,436.4118,438.2737,436.4118,438.0447,28144.0
2024-04-25 13:40:00,439.87,439.88,436.89,437.13,20150.0,437.965,437.975,434.9979,435.2369,20150.0
2024-04-25 13:45:00,437.24,439.5,436.79,438.82,23939.0,435.3464,437.5966,434.8984,436.9196,23939.0
2024-04-25 13:50:00,438.76,440.33,438.57,439.4,21497.0,436.8598,438.423,436.6706,437.497,21497.0
2024-04-25 13:55:00,439.42,440.56,438.71,440.53,23506.0,437.517,438.652,436.81,438.6222,23506.0
2024-04-25 14:00:00,440.61,441.52,439.0,441.35,38270.0,438.7018,439.6079,437.0988,439.4386,38270.0
2024-04-25 14:05:00,441.46,443.99,441.34,443.84,38664.0,439.5481,442.0672,439.4286,441.9178,38664.0
2024-04-25 14:10:00,444.0,444.67,443.13,443.3,34844.0,442.0771,442.7442,441.2109,441.3802,34844.0
2024-04-25 14:15:00,443.48,445.0,443.4,444.5,16062.0,441.5594,443.0728,441.4797,442.575,16062.0
2024-04-25 14:20:00,444.53,444.64,441.95,442.0,19962.0,442.6048,442.7144,440.036,440.0858,19962.0
2024-04-25 14:25:00,441.99,441.99,437.22,437.54,23661.0,440.0758,440.0758,435.3265,435.6451,23661.0
2024-04-25 14:30:00,437.32,439.78,437.32,438.37,20246.0,435.4261,437.8754,435.4261,436.4715,20246.0
2024-04-25 14:35:00,438.6,439.24,437.16,438.37,13062.0,436.7005,437.3377,435.2667,436.4715,13062.0
2024-04-25 14:40:00,438.23,439.45,436.18,436.18,30997.0,436.3321,437.5468,434.291,434.291,30997.0
2024-04-25 14:45:00,436.0,437.6,435.0,437.59,20429.0,434.1118,435.7048,433.1161,435.6949,20429.0
2024-04-25 14:50:00,437.8,437.8,435.98,435.98,48811.0,435.904,435.904,434.0919,434.0919,48811.0
2024-04-25 14:55:00,436.2,438.12,435.48,438.0,16668.0,434.3109,436.2226,433.594,436.1031,16668.0
2024-04-25 15:00:00,438.1,440.0,437.09,439.94,33660.0,436.2027,438.0944,435.1971,438.0347,33660.0
2024-04-25 15:05:00,439.84,441.6,439.83,441.28,18433.0,437.9351,439.6875,437.9252,439.3689,18433.0
2024-04-25 15:10:00,441.42,442.04,440.71,441.11,16205.0,439.5083,440.1256,438.8014,439.1996,16205.0
2024-04-25 15:15:00,441.0,443.12,440.57,442.92,25342.0,439.0901,441.2009,438.662,441.0018,25342.0
2024-04-25 15:20:00,442.99,443.75,441.86,443.5,23878.0,441.0715,441.8282,439.9464,441.5793,23878.0
2024-04-25 15:25:00,443.51,444.0,440.55,443.0,49151.0,441.5892,442.0771,438.6421,441.0815,49151.0
2024-04-25 15:30:00,442.92,443.21,441.05,442.99,23432.0,441.0018,441.2905,439.1399,441.0715,23432.0
2024-04-25 15:35:00,442.83,442.83,441.0,441.0,14781.0,440.9122,440.9122,439.0901,439.0901,14781.0
2024-04-25 15:40:00,441.0,441.05,438.51,439.59,25817.0,439.0901,439.1399,436.6109,437.6862,25817.0
2024-04-25 15:45:00,439.74,441.68,439.5,440.97,30982.0,437.8356,439.7672,437.5966,439.0602,30982.0
2024-04-25 15:50:00,441.08,441.93,440.8,440.81,40016.0,439.1698,440.0161,438.891,438.9009,40016.0
2024-04-25 15:55:00,440.81,442.77,440.77,441.3,43257.0,438.9009,440.8525,438.8611,439.3888,43257.0
2024-04-26 09:30:00,441.46,442.64,437.0,442.14,68171.0,439.5481,440.723,435.1074,440.2252,68171.0
2024-04-26 09:35:00,442.08,444.4,441.59,442.43,32860.0,440.1654,442.4754,439.6776,440.5139,32860.0
2024-04-26 09:40:00,442.88,443.51,437.6,438.36,28809.0,440.962,441.5892,435.7048,436.4616,28809.0
2024-04-26 09:45:00,438.45,442.48,438.45,442.46,44338.0,436.5512,440.5637,436.5512,440.5438,44338.0
2024-04-26 09:50:00,442.45,444.77,442.01,442.1,28254.0,440.5338,442.8438,440.0957,440.1854,28254.0
2024-04-26 09:55:00,442.31,446.36,442.31,445.43,19484.0,440.3944,444.4269,440.3944,443.5009,19484.0
2024-04-26 10:00:00,445.79,445.79,441.21,441.96,30387.0,443.8594,443.8594,439.2992,440.046,30387.0
2024-04-26 10:05:00,442.0,442.28,439.69,440.3,24162.0,440.0858,440.3646,437.7858,438.3931,24162.0
2024-04-26 10:10:00,439.93,440.38,438.36,438.72,17004.0,438.0248,438.4728,436.4616,436.82,17004.0
2024-04-26 10:15:00,438.88,439.34,437.29,437.79,25891.0,436.9793,437.4373,435.3962,435.894,25891.0
2024-04-26 10:20:00,437.64,437.64,434.03,435.44,46906.0,435.7447,435.7447,432.1503,433.5542,46906.0
2024-04-26 10:25:00,435.2,435.64,432.72,432.9,21651.0,433.3152,433.7533,430.846,431.0252,21651.0
2024-04-26 10:30:00,432.85,434.4,432.0,434.07,136116.0,430.9754,432.5187,430.1291,432.1901,136116.0
2024-04-26 10:35:00,434.2,436.39,434.0,436.08,21191.0,432.3196,434.5001,432.1204,434.1914,21191.0
2024-04-26 10:40:00,436.24,437.21,435.61,436.89,33114.0,434.3507,435.3165,433.7235,434.9979,33114.0
2024-04-26 10:45:00,437.11,439.1,437.11,438.74,25720.0,435.217,437.1983,435.217,436.8399,25720.0
2024-04-26 10:50:00,438.73,439.85,437.68,439.63,13036.0,436.8299,437.9451,435.7845,437.7261,13036.0
2024-04-26 10:55:00,439.66,440.2,438.9,440.06,19109.0,437.7559,438.2936,436.9992,438.1542,19109.0
2024-04-26 11:00:00,440.13,442.1,440.13,441.45,17892.0,438.2239,440.1854,438.2239,439.5382,17892.0
2024-04-26 11:05:00,441.63,441.85,440.09,440.24,22576.0,439.7174,439.9364,438.1841,438.3334,22576.0
2024-04-26 11:10:00,440.07,440.23,437.97,439.25,23955.0,438.1641,438.3235,436.0732,437.3477,23955.0
2024-04-26 11:15:00,439.32,441.2,438.74,441.14,26157.0,437.4174,439.2893,436.8399,439.2295,26157.0
2024-04-26 11:20:00,441.09,441.09,438.6,439.26,9821.0,439.1797,439.1797,436.7005,437.3577,9821.0
2024-04-26 11:25:00,439.04,440.0,438.95,439.16,12306.0,437.1386,438.0944,437.049,437.2581,12306.0
2024-04-26 11:30:00,439.05,439.28,437.5,437.51,19960.0,437.1486,437.3776,435.6053,435.6152,19960.0
2024-04-26 11:35:00,437.36,438.19,437.0,438.0,21157.0,435.4659,436.2923,435.1074,436.1031,21157.0
2024-04-26 11:40:00,438.01,440.23,438.01,440.23,16281.0,436.1131,438.3235,436.1131,438.3235,16281.0
2024-04-26 11:45:00,440.36,440.61,439.33,439.42,6280.0,438.4529,438.7018,437.4274,437.517,6280.0
2024-04-26 11:50:00,439.52,439.6,438.21,438.33,5329.0,437.6165,437.6962,436.3122,436.4317,5329.0
2024-04-26 11:55:00,438.37,439.48,438.0,439.29,7954.0,436.4715,437.5767,436.1031,437.3875,7954.0
2024-04-26 12:00:00,439.27,439.63,438.59,439.63,6530.0,437.3676,437.7261,436.6906,437.7261,6530.0
2024-04-26 12:05:00,439.65,440.15,439.4,440.15,6356.0,437.746,438.2438,437.497,438.2438,6356.0
2024-04-26 12:10:00,440.12,440.53,439.0,439.0,6210.0,438.2139,438.6222,437.0988,437.0988,6210.0
2024-04-26 12:15:00,439.24,439.31,437.72,438.2,12139.0,437.3377,437.4074,435.8243,436.3022,12139.0
2024-04-26 12:20:00,438.11,438.11,437.5,437.55,7878.0,436.2126,436.2126,435.6053,435.6551,7878.0
2024-04-26 12:25:00,437.71,438.72,437.61,438.72,7257.0,435.8144,436.82,435.7148,436.82,7257.0
2024-04-26 12:30:00,438.76,438.76,437.98,438.63,7542.0,436.8598,436.8598,436.0832,436.7304,7542.0
2024-04-26 12:35:00,438.64,439.7,438.4,439.4,9070.0,436.7403,437.7957,436.5014,437.497,9070.0
2024-04-26 12:40:00,439.27,439.5,438.57,439.5,5041.0,437.3676,437.5966,436.6706,437.5966,5041.0
2024-04-26 12:45:00,439.64,439.81,439.01,439.21,5947.0,437.736,437.9053,437.1087,437.3079,5947.0
2024-04-26 12:50:00,439.42,440.5,439.42,440.2,8245.0,437.517,438.5923,437.517,438.2936,8245.0
2024-04-26 12:55:00,440.27,440.39,439.5,440.19,8407.0,438.3633,438.4828,437.5966,438.2836,8407.0
2024-04-26 13:00:00,440.13,440.5,439.0,439.19,8500.0,438.2239,438.5923,437.0988,437.288,8500.0
2024-04-26 13:05:00,439.35,439.82,439.11,439.16,3854.0,437.4473,437.9152,437.2083,437.2581,3854.0
2024-04-26 13:10:00,439.09,439.53,438.51,439.18,4676.0,437.1884,437.6265,436.6109,437.278,4676.0
2024-04-26 13:15:00,439.26,439.32,438.47,438.56,6504.0,437.3577,437.4174,436.5711,436.6607,6504.0
2024-04-26 13:20:00,439.07,439.96,439.07,439.66,5093.0,437.1685,438.0546,437.1685,437.7559,5093.0
2024-04-26 13:25:00,439.65,440.7,439.23,440.38,6767.0,437.746,438.7914,437.3278,438.4728,6767.0
2024-04-26 13:30:00,440.19,440.8,439.97,440.62,7494.0,438.2836,438.891,438.0646,438.7118,7494.0
2024-04-26 13:35:00,440.73,440.82,440.12,440.72,7237.0,438.8213,438.9109,438.2139,438.8113,7237.0
2024-04-26 13:40:00,440.84,443.32,440.54,443.12,19618.0,438.9308,441.4001,438.6321,441.2009,19618.0
2024-04-26 13:45:00,443.22,444.11,443.22,443.49,13191.0,441.3005,442.1866,441.3005,441.5693,13191.0
2024-04-26 13:50:00,443.49,443.96,442.75,442.83,7697.0,441.5693,442.0373,440.8325,440.9122,7697.0
2024-04-26 13:55:00,442.8,442.8,441.32,441.48,3615.0,440.8823,440.8823,439.4087,439.568,3615.0
2024-04-26 14:00:00,441.71,441.72,440.73,440.73,5035.0,439.797,439.807,438.8213,438.8213,5035.0
2024-04-26 14:05:00,440.8,441.12,440.5,440.5,5422.0,438.891,439.2096,438.5923,438.5923,5422.0
2024-04-26 14:10:00,440.58,440.91,439.85,440.01,10339.0,438.6719,439.0005,437.9451,438.1044,10339.0
2024-04-26 14:15:00,439.81,440.49,439.81,440.49,8298.0,437.9053,438.5823,437.9053,438.5823,8298.0
2024-04-26 14:20:00,440.52,441.7,440.41,441.26,7236.0,438.6122,439.7871,438.5027,439.349,7236.0
2024-04-26 14:25:00,441.16,441.16,439.39,439.4,9069.0,439.2494,439.2494,437.4871,437.497,9069.0
2024-04-26 14:30:00,439.93,440.11,439.46,439.86,4162.0,438.0248,438.204,437.5568,437.9551,4162.0
2024-04-26 14:35:00,439.85,440.83,439.78,440.61,7114.0,437.9451,438.9209,437.8754,438.7018,7114.0
2024-04-26 14:40:00,440.59,440.9,440.17,440.43,10745.0,438.6819,438.9906,438.2637,438.5226,10745.0
2024-04-26 14:45:00,440.42,440.65,440.0,440.34,8430.0,438.5126,438.7416,438.0944,438.433,8430.0
2024-04-26 14:50:00,440.49,440.58,440.02,440.13,9440.0,438.5823,438.6719,438.1144,438.2239,9440.0
2024-04-26 14:55:00,440.0,440.98,440.0,440.97,13719.0,438.0944,439.0702,438.0944,439.0602,13719.0
2024-04-26 15:00:00,440.93,441.26,440.5,441.25,14942.0,439.0204,439.349,438.5923,439.339,14942.0
2024-04-26 15:05:00,441.25,442.27,441.25,442.27,25983.0,439.339,440.3546,439.339,440.3546,25983.0
2024-04-26 15:10:00,442.19,442.5,442.0,442.17,19676.0,440.275,440.5836,440.0858,440.2551,19676.0
2024-04-26 15:15:00,442.12,442.4,441.2,441.86,16536.0,440.2053,440.4841,439.2893,439.9464,16536.0
2024-04-26 15:20:00,441.88,443.58,441.77,443.35,25884.0,439.9663,441.6589,439.8568,441.4299,25884.0
2024-04-26 15:25:00,443.4,443.4,442.13,442.35,15906.0,441.4797,441.4797,440.2152,440.4343,15906.0
2024-04-26 15:30:00,442.36,443.23,442.36,442.73,17860.0,440.4442,441.3105,440.4442,440.8126,17860.0
2024-04-26 15:35:00,442.89,443.78,442.19,443.73,15457.0,440.9719,441.8581,440.275,441.8083,15457.0
2024-04-26 15:40:00,443.62,444.25,443.25,443.7,17388.0,441.6988,442.326,441.3304,441.7784,17388.0
2024-04-26 15:45:00,443.71,444.01,443.29,443.32,15505.0,441.7884,442.0871,441.3702,441.4001,15505.0
2024-04-26 15:50:00,443.37,443.69,443.08,443.46,22949.0,441.4499,441.7685,441.1611,441.5395,22949.0
2024-04-26 15:55:00,443.3,443.68,442.3,443.38,24031.0,441.3802,441.7585,440.3845,441.4598,24031.0
2024-04-29 09:30:00,439.0,439.61,435.0,437.32,30783.0,437.0988,437.7061,433.1161,435.4261,30783.0
2024-04-29 09:35:00,437.54,438.3,434.31,435.36,11972.0,435.6451,436.4018,432.4291,433.4745,11972.0
2024-04-29 09:40:00,435.53,435.53,432.6,433.25,14976.0,433.6438,433.6438,430.7265,431.3737,14976.0
2024-04-29 09:45:00,433.04,435.01,432.8,435.01,24328.0,431.1646,433.1261,430.9256,433.1261,24328.0
2024-04-29 09:50:00,435.55,435.55,433.35,433.72,13633.0,433.6637,433.6637,431.4732,431.8416,13633.0
2024-04-29 09:55:00,434.0,435.6,433.19,434.88,18623.0,432.1204,433.7135,431.3139,432.9966,18623.0
2024-04-29 10:00:00,434.51,435.51,434.4,435.27,7364.0,432.6282,433.6239,432.5187,433.3849,7364.0
2024-04-29 10:05:00,435.02,436.66,434.5,435.73,8381.0,433.136,434.7689,432.6183,433.8429,8381.0
2024-04-29 10:10:00,435.54,436.32,435.03,435.24,6331.0,433.6538,434.4304,433.146,433.3551,6331.0
2024-04-29 10:15:00,435.4,435.4,434.34,434.73,13596.0,433.5144,433.5144,432.459,432.8473,13596.0
2024-04-29 10:20:00,435.06,435.4,434.0,434.7,7055.0,433.1758,433.5144,432.1204,432.8174,7055.0
2024-04-29 10:25:00,434.73,436.48,434.47,436.08,5846.0,432.8473,434.5897,432.5884,434.1914,5846.0
2024-04-29 10:30:00,436.18,436.69,435.4,436.6,5705.0,434.291,434.7988,433.5144,434.7092,5705.0
2024-04-29 10:35:00,436.52,437.06,435.69,435.72,6642.0,434.6295,435.1672,433.8031,433.833,6642.0
2024-04-29 10:40:00,436.24,436.86,436.12,436.4,4510.0,434.3507,434.968,434.2313,434.51,4510.0
2024-04-29 10:45:00,436.21,437.0,436.0,436.35,11438.0,434.3209,435.1074,434.1118,434.4603,11438.0
2024-04-29 10:50:00,436.47,436.8,436.2,436.71,2625.0,434.5797,434.9083,434.3109,434.8187,2625.0
2024-04-29 10:55:00,436.74,436.88,436.1,436.21,4095.0,434.8486,434.988,434.2113,434.3209,4095.0
2024-04-29 11:00:00,436.21,436.21,435.09,435.1,4334.0,434.3209,434.3209,433.2057,433.2157,4334.0
2024-04-29 11:05:00,435.18,435.18,433.88,433.94,7420.0,433.2953,433.2953,432.001,432.0607,7420.0
2024-04-29 11:10:00,433.7,434.22,433.5,433.77,5761.0,431.8217,432.3395,431.6226,431.8914,5761.0
2024-04-29 11:15:00,433.88,434.19,433.42,434.11,5794.0,432.001,432.3096,431.5429,432.23,5794.0
2024-04-29 11:20:00,434.02,434.02,432.33,432.44,14365.0,432.1403,432.1403,430.4577,430.5672,14365.0
2024-04-29 11:25:00,432.89,433.13,432.73,432.74,5495.0,431.0152,431.2542,430.8559,430.8659,5495.0
2024-04-29 11:30:00,432.61,432.62,430.39,430.48,10332.0,430.7365,430.7464,428.5261,428.6157,10332.0
2024-04-29 11:35:00,430.85,430.85,429.4,430.49,15858.0,428.9841,428.9841,427.5404,428.6256,15858.0
2024-04-29 11:40:00,430.39,431.83,430.38,431.83,6398.0,428.5261,429.9598,428.5161,429.9598,6398.0
2024-04-29 11:45:00,431.29,431.46,430.47,431.17,6478.0,429.4222,429.5914,428.6057,429.3027,6478.0
2024-04-29 11:50:00,430.95,431.33,430.63,431.0,3115.0,429.0836,429.462,428.765,429.1334,3115.0
2024-04-29 11:55:00,431.19,431.69,430.7,431.5,5463.0,429.3226,429.8204,428.8347,429.6313,5463.0
2024-04-29 12:00:00,431.5,431.7,430.66,430.71,6622.0,429.6313,429.8304,428.7949,428.8447,6622.0
2024-04-29 12:05:00,430.75,431.09,430.1,430.11,14504.0,428.8845,429.223,428.2373,428.2473,14504.0
2024-04-29 12:10:00,430.12,430.79,430.0,430.0,9471.0,428.2572,428.9243,428.1378,428.1378,9471.0
2024-04-29 12:15:00,430.17,430.74,429.7,430.74,4374.0,428.307,428.8746,427.8391,428.8746,4374.0
2024-04-29 12:20:00,430.94,431.3,430.5,430.72,3170.0,429.0737,429.4321,428.6356,428.8546,3170.0
2024-04-29 12:25:00,430.6,431.31,430.58,430.93,3204.0,428.7352,429.4421,428.7152,429.0637,3204.0
2024-04-29 12:30:00,431.39,431.51,430.92,431.11,3244.0,429.5217,429.6412,429.0538,429.2429,3244.0
2024-04-29 12:35:00,431.21,431.81,431.07,431.72,3461.0,429.3425,429.9399,429.2031,429.8503,3461.0
2024-04-29 12:40:00,431.82,432.7,431.39,432.64,8707.0,429.9499,430.8261,429.5217,430.7663,8707.0
2024-04-29 12:45:00,432.84,433.01,432.4,432.7,5176.0,430.9655,431.1347,430.5274,430.8261,5176.0
2024-04-29 12:50:00,432.69,433.12,432.2,432.96,4607.0,430.8161,431.2442,430.3282,431.0849,4607.0
2024-04-29 12:55:00,432.99,433.0,431.52,431.78,3712.0,431.1148,431.1248,429.6512,429.91,3712.0
2024-04-29 13:00:00,431.74,432.0,430.76,431.03,5858.0,429.8702,430.1291,428.8945,429.1633,5858.0
2024-04-29 13:05:00,431.1,431.84,430.6,431.81,4081.0,429.233,429.9698,428.7352,429.9399,4081.0
2024-04-29 13:10:00,431.86,432.42,431.86,432.17,7316.0,429.9897,430.5473,429.9897,430.2984,7316.0
2024-04-29 13:15:00,432.17,433.49,432.15,433.49,5708.0,430.2984,431.6126,430.2784,431.6126,5708.0
2024-04-29 13:20:00,433.66,433.8,433.21,433.29,4548.0,431.7819,431.9213,431.3339,431.4135,4548.0
2024-04-29 13:25:00,433.34,434.0,433.25,433.79,2985.0,431.4633,432.1204,431.3737,431.9113,2985.0
2024-04-29 13:30:00,433.72,433.73,433.14,433.67,2317.0,431.8416,431.8516,431.2642,431.7919,2317.0
2024-04-29 13:35:00,433.63,434.19,433.63,433.74,3755.0,431.752,432.3096,431.752,431.8616,3755.0
2024-04-29 13:40:00,433.93,433.93,433.24,433.52,5035.0,432.0507,432.0507,431.3637,431.6425,5035.0
2024-04-29 13:45:00,433.47,433.94,433.29,433.52,4041.0,431.5927,432.0607,431.4135,431.6425,4041.0
2024-04-29 13:50:00,433.58,433.62,432.74,432.75,5386.0,431.7023,431.7421,430.8659,430.8758,5386.0
2024-04-29 13:55:00,432.75,434.0,432.75,433.77,2784.0,430.8758,432.1204,430.8758,431.8914,2784.0
2024-04-29 14:00:00,433.52,433.52,432.49,432.51,3640.0,431.6425,431.6425,430.617,430.6369,3640.0
2024-04-29 14:05:00,432.56,432.62,431.94,431.94,3780.0,430.6867,430.7464,430.0694,430.0694,3780.0
2024-04-29 14:10:00,431.93,432.0,431.64,431.75,1675.0,430.0594,430.1291,429.7707,429.8802,1675.0
2024-04-29 14:15:00,431.72,431.97,431.2,431.2,3281.0,429.8503,430.0992,429.3326,429.3326,3281.0
2024-04-29 14:20:00,431.74,432.0,431.27,431.37,5916.0,429.8702,430.1291,429.4023,429.5018,5916.0
2024-04-29 14:25:00,431.31,431.31,430.79,430.85,4052.0,429.4421,429.4421,428.9243,428.9841,4052.0
2024-04-29 14:30:00,430.8,431.54,430.04,430.25,6882.0,428.9343,429.6711,428.1776,428.3867,6882.0
2024-04-29 14:35:00,430.38,430.8,430.02,430.25,3949.0,428.5161,428.9343,428.1577,428.3867,3949.0
2024-04-29 14:40:00,430.38,431.16,430.14,431.11,2225.0,428.5161,429.2927,428.2772,429.2429,2225.0
2024-04-29 14:45:00,431.03,431.17,430.89,431.1,2989.0,429.1633,429.3027,429.0239,429.233,2989.0
2024-04-29 14:50:00,431.17,431.4,430.68,430.77,3705.0,429.3027,429.5317,428.8148,428.9044,3705.0
2024-04-29 14:55:00,430.75,430.91,430.39,430.5,3537.0,428.8845,429.0438,428.5261,428.6356,3537.0
2024-04-29 15:00:00,430.4,431.0,429.28,429.47,16604.0,428.536,429.1334,427.4209,427.6101,16604.0
2024-04-29 15:05:00,429.42,429.55,428.65,429.0,6785.0,427.5603,427.6897,426.7936,427.1421,6785.0
2024-04-29 15:10:00,429.0,429.27,428.82,429.0,6968.0,427.1421,427.4109,426.9629,427.1421,6968.0
2024-04-29 15:15:00,429.07,429.43,428.88,429.25,4643.0,427.2118,427.5702,427.0226,427.391,4643.0
2024-04-29 15:20:00,429.26,430.59,429.26,430.35,14380.0,427.401,428.7252,427.401,428.4862,14380.0
2024-04-29 15:25:00,430.6,431.05,429.79,430.09,6169.0,428.7352,429.1832,427.9287,428.2274,6169.0
2024-04-29 15:30:00,430.16,430.6,429.47,429.69,9036.0,428.2971,428.7352,427.6101,427.8291,9036.0
2024-04-29 15:35:00,429.57,429.83,429.01,429.11,9235.0,427.7096,427.9685,427.152,427.2516,9235.0
2024-04-29 15:40:00,428.96,429.49,428.61,429.49,15775.0,427.1023,427.63,426.7538,427.63,15775.0
2024-04-29 15:45:00,429.66,430.9,429.58,430.9,10750.0,427.7992,429.0339,427.7196,429.0339,10750.0
2024-04-29 15:50:00,430.76,432.51,430.68,432.43,24611.0,428.8945,430.6369,428.8148,430.5572,24611.0
2024-04-29 15:55:00,432.62,432.73,432.04,432.6,19646.0,430.7464,430.8559,430.1689,430.7265,19646.0
2024-04-30 09:30:00,431.13,434.0,430.0,433.04,25560.0,429.2629,432.1204,428.1378,431.1646,25560.0
2024-04-30 09:35:00,431.79,432.5,430.68,432.5,11232.0,429.92,430.6269,428.8148,430.6269,11232.0
2024-04-30 09:40:00,432.37,435.75,432.2,435.42,20067.0,430.4975,433.8629,430.3282,433.5343,20067.0
2024-04-30 09:45:00,434.84,435.0,431.63,432.46,11427.0,432.9568,433.1161,429.7607,430.5871,11427.0
2024-04-30 09:50:00,432.43,433.69,432.0,433.69,10143.0,430.5572,431.8118,430.1291,431.8118,10143.0
2024-04-30 09:55:00,433.73,434.06,433.03,434.06,9324.0,431.8516,432.1802,431.1546,432.1802,9324.0
2024-04-30 10:00:00,433.69,434.34,432.64,432.73,8383.0,431.8118,432.459,430.7663,430.8559,8383.0
2024-04-30 10:05:00,432.75,434.09,432.35,433.55,10444.0,430.8758,432.21,430.4776,431.6724,10444.0
2024-04-30 10:10:00,433.52,435.0,432.88,435.0,11774.0,431.6425,433.1161,431.0053,433.1161,11774.0
2024-04-30 10:15:00,435.04,436.0,434.85,436.0,12237.0,433.1559,434.1118,432.9668,434.1118,12237.0
2024-04-30 10:20:00,435.81,435.81,434.73,435.52,5468.0,433.9226,433.9226,432.8473,433.6339,5468.0
2024-04-30 10:25:00,435.45,435.5,433.8,433.8,8303.0,433.5642,433.6139,431.9213,431.9213,8303.0
2024-04-30 10:30:00,433.71,434.79,433.71,434.78,6043.0,431.8317,432.907,431.8317,432.8971,6043.0
2024-04-30 10:35:00,434.79,436.35,434.6,436.29,7792.0,432.907,434.4603,432.7178,434.4005,7792.0
2024-04-30 10:40:00,436.2,438.05,436.01,437.83,71158.0,434.3109,436.1529,434.1217,435.9338,71158.0
2024-04-30 10:45:00,437.97,439.5,437.96,439.29,12195.0,436.0732,437.5966,436.0633,437.3875,12195.0
2024-04-30 10:50:00,439.5,439.58,437.15,437.39,14158.0,437.5966,437.6763,435.2568,435.4958,14158.0
2024-04-30 10:55:00,437.51,438.15,436.34,436.42,7900.0,435.6152,436.2525,434.4503,434.53,7900.0
2024-04-30 11:00:00,436.5,437.02,435.8,436.0,11457.0,434.6096,435.1274,433.9126,434.1118,11457.0
2024-04-30 11:05:00,435.98,436.48,435.1,435.45,5436.0,434.0919,434.5897,433.2157,433.5642,5436.0
2024-04-30 11:10:00,435.49,436.04,434.56,434.98,5263.0,433.604,434.1516,432.678,433.0962,5263.0
2024-04-30 11:15:00,435.16,436.95,435.0,436.88,5288.0,433.2754,435.0577,433.1161,434.988,5288.0
2024-04-30 11:20:00,436.71,436.71,435.86,435.94,4766.0,434.8187,434.8187,433.9724,434.052,4766.0
2024-04-30 11:25:00,435.83,436.28,435.83,436.08,4816.0,433.9425,434.3906,433.9425,434.1914,4816.0
2024-04-30 11:30:00,436.12,436.97,435.59,436.97,5156.0,434.2313,435.0776,433.7035,435.0776,5156.0
2024-04-30 11:35:00,437.01,437.62,437.01,437.36,9080.0,435.1174,435.7248,435.1174,435.4659,9080.0
2024-04-30 11:40:00,437.07,437.14,436.0,436.0,2921.0,435.1771,435.2468,434.1118,434.1118,2921.0
2024-04-30 11:45:00,436.09,436.57,435.2,435.76,5618.0,434.2014,434.6793,433.3152,433.8728,5618.0
2024-04-30 11:50:00,435.81,436.09,435.51,435.98,6081.0,433.9226,434.2014,433.6239,434.0919,6081.0
2024-04-30 11:55:00,435.93,436.52,435.52,435.58,6329.0,434.0421,434.6295,433.6339,433.6936,6329.0
2024-04-30 12:00:00,435.52,435.57,433.64,433.65,6039.0,433.6339,433.6836,431.762,431.7719,6039.0
2024-04-30 12:05:00,433.63,434.17,433.25,434.04,9775.0,431.752,432.2897,431.3737,432.1603,9775.0
2024-04-30 12:10:00,434.0,434.53,434.0,434.53,2976.0,432.1204,432.6481,432.1204,432.6481,2976.0
2024-04-30 12:15:00,434.74,434.95,434.13,434.95,8015.0,432.8572,433.0663,432.2499,433.0663,8015.0
2024-04-30 12:20:00,434.99,435.0,434.57,434.83,6017.0,433.1061,433.1161,432.688,432.9468,6017.0
2024-04-30 12:25:00,434.55,435.16,434.24,434.7,4117.0,432.6681,433.2754,432.3594,432.8174,4117.0
2024-04-30 12:30:00,434.32,434.32,432.53,432.61,6563.0,432.439,432.439,430.6568,430.7365,6563.0
2024-04-30 12:35:00,432.74,433.36,432.74,432.8,4178.0,430.8659,431.4832,430.8659,430.9256,4178.0
2024-04-30 12:40:00,432.83,432.86,431.42,431.44,10042.0,430.9555,430.9854,429.5516,429.5715,10042.0
2024-04-30 12:45:00,431.3,431.3,430.41,430.81,14212.0,429.4321,429.4321,428.546,428.9442,14212.0
2024-04-30 12:50:00,431.0,431.01,430.57,430.7,5859.0,429.1334,429.1434,428.7053,428.8347,5859.0
2024-04-30 12:55:00,430.5,431.28,429.76,430.77,8243.0,428.6356,429.4122,427.8988,428.9044,8243.0
2024-04-30 13:00:00,430.67,431.77,430.43,431.25,8755.0,428.8049,429.9001,428.5659,429.3823,8755.0
2024-04-30 13:05:00,431.14,431.89,430.93,430.93,7798.0,429.2728,430.0196,429.0637,429.0637,7798.0
2024-04-30 13:10:00,430.87,430.98,429.81,430.08,3573.0,429.004,429.1135,427.9486,428.2174,3573.0
2024-04-30 13:15:00,429.88,431.0,429.79,430.92,3779.0,428.0183,429.1334,427.9287,429.0538,3779.0
2024-04-30 13:20:00,431.01,431.92,430.8,431.8,4197.0,429.1434,430.0494,428.9343,429.93,4197.0
2024-04-30 13:25:00,431.86,432.21,431.69,431.81,4615.0,429.9897,430.3382,429.8204,429.9399,4615.0
2024-04-30 13:30:00,431.37,431.88,431.15,431.85,6334.0,429.5018,430.0096,429.2828,429.9797,6334.0
2024-04-30 13:35:00,432.07,432.86,432.01,432.71,7646.0,430.1988,430.9854,430.1391,430.836,7646.0
2024-04-30 13:40:00,432.8,433.08,432.61,432.79,3056.0,430.9256,431.2044,430.7365,430.9157,3056.0
2024-04-30 13:45:00,432.69,432.86,432.13,432.35,2722.0,430.8161,430.9854,430.2585,430.4776,2722.0
2024-04-30 13:50:00,432.16,433.0,432.16,433.0,2622.0,430.2884,431.1248,430.2884,431.1248,2622.0
2024-04-30 13:55:00,432.88,432.88,432.19,432.3,2263.0,431.0053,431.0053,430.3183,430.4278,2263.0
2024-04-30 14:00:00,432.37,433.25,432.37,432.94,2003.0,430.4975,431.3737,430.4975,431.065,2003.0
2024-04-30 14:05:00,432.77,432.77,432.48,432.62,1263.0,430.8958,430.8958,430.607,430.7464,1263.0
2024-04-30 14:10:00,432.89,433.0,432.28,432.28,8813.0,431.0152,431.1248,430.4079,430.4079,8813.0
2024-04-30 14:15:00,432.36,432.5,431.67,431.9,1000.0,430.4875,430.6269,429.8005,430.0295,1000.0
2024-04-30 14:20:00,431.9,432.38,431.84,431.84,1521.0,430.0295,430.5074,429.9698,429.9698,1521.0
2024-04-30 14:25:00,432.0,432.27,431.14,431.42,3993.0,430.1291,430.3979,429.2728,429.5516,3993.0
2024-04-30 14:30:00,431.33,431.57,431.22,431.57,4777.0,429.462,429.701,429.3525,429.701,4777.0
2024-04-30 14:35:00,431.35,431.86,431.35,431.86,3978.0,429.4819,429.9897,429.4819,429.9897,3978.0
2024-04-30 14:40:00,431.96,432.06,431.43,431.7,3506.0,430.0893,430.1888,429.5616,429.8304,3506.0
2024-04-30 14:45:00,431.7,431.77,431.2,431.33,1149.0,429.8304,429.9001,429.3326,429.462,1149.0
2024-04-30 14:50:00,431.11,431.11,430.4,430.58,4624.0,429.2429,429.2429,428.536,428.7152,4624.0
2024-04-30 14:55:00,430.74,430.82,430.54,430.75,2114.0,428.8746,428.9542,428.6754,428.8845,2114.0
2024-04-30 15:00:00,430.94,431.55,430.94,431.44,2597.0,429.0737,429.681,429.0737,429.5715,2597.0
2024-04-30 15:05:00,431.76,432.62,431.76,432.62,3111.0,429.8901,430.7464,429.8901,430.7464,3111.0
2024-04-30 15:10:00,432.58,433.24,432.58,433.06,4992.0,430.7066,431.3637,430.7066,431.1845,4992.0
2024-04-30 15:15:00,433.16,433.36,432.46,432.9,8812.0,431.2841,431.4832,430.5871,431.0252,8812.0
2024-04-30 15:20:00,432.68,432.83,432.07,432.34,3389.0,430.8062,430.9555,430.1988,430.4676,3389.0
2024-04-30 15:25:00,432.36,433.48,432.33,433.32,2498.0,430.4875,431.6027,430.4577,431.4434,2498.0
2024-04-30 15:30:00,433.29,433.61,433.0,433.53,2657.0,431.4135,431.7321,431.1248,431.6525,2657.0
2024-04-30 15:35:00,433.78,434.12,433.29,433.69,7159.0,431.9014,432.2399,431.4135,431.8118,7159.0
2024-04-30 15:40:00,433.71,434.06,433.67,433.91,3805.0,431.8317,432.1802,431.7919,432.0308,3805.0
2024-04-30 15:45:00,433.94,434.5,433.94,434.5,6190.0,432.0607,432.6183,432.0607,432.6183,6190.0
2024-04-30 15:50:00,434.51,434.51,431.34,431.38,8873.0,432.6282,432.6282,429.472,429.5118,8873.0
2024-04-30 15:55:00,431.2,431.32,430.01,430.22,26897.0,429.3326,429.452,428.1477,428.3568,26897.0
2024-05-01 09:30:00,428.05,431.25,427.59,427.97,11470.0,426.1962,429.3823,425.7382,426.1165,11470.0
2024-05-01 09:35:00,429.14,430.42,428.95,429.0,6717.0,427.2815,428.5559,427.0923,427.1421,6717.0
2024-05-01 09:40:00,428.57,432.42,428.57,430.48,16152.0,426.7139,430.5473,426.7139,428.6157,16152.0
2024-05-01 09:45:00,430.4,432.77,430.02,430.88,9658.0,428.536,430.8958,428.1577,429.0139,9658.0
2024-05-01 09:50:00,431.16,432.65,430.62,431.31,17663.0,429.2927,430.7763,428.7551,429.4421,17663.0
2024-05-01 09:55:00,431.23,433.0,430.98,432.74,15429.0,429.3624,431.1248,429.1135,430.8659,15429.0
2024-05-01 10:00:00,433.0,434.8,432.42,434.47,13716.0,431.1248,432.917,430.5473,432.5884,13716.0
2024-05-01 10:05:00,434.35,435.7,434.2,434.38,20549.0,432.4689,433.8131,432.3196,432.4988,20549.0
2024-05-01 10:10:00,434.28,436.0,433.5,435.75,24431.0,432.3992,434.1118,431.6226,433.8629,24431.0
2024-05-01 10:15:00,435.8,436.55,434.73,436.49,8162.0,433.9126,434.6594,432.8473,434.5996,8162.0
2024-05-01 10:20:00,436.4,436.48,434.7,434.7,11065.0,434.51,434.5897,432.8174,432.8174,11065.0
2024-05-01 10:25:00,435.0,435.0,433.45,434.6,2454.0,433.1161,433.1161,431.5728,432.7178,2454.0
2024-05-01 10:30:00,435.0,435.26,434.37,435.26,12429.0,433.1161,433.375,432.4888,433.375,12429.0
2024-05-01 10:35:00,435.35,438.31,435.35,438.15,9193.0,433.4646,436.4118,433.4646,436.2525,9193.0
2024-05-01 10:40:00,437.81,438.25,437.19,437.51,7871.0,435.9139,436.352,435.2966,435.6152,7871.0
2024-05-01 10:45:00,437.6,437.79,436.7,437.64,5908.0,435.7048,435.894,434.8087,435.7447,5908.0
2024-05-01 10:50:00,437.09,437.57,435.83,435.95,2123.0,435.1971,435.675,433.9425,434.062,2123.0
2024-05-01 10:55:00,435.97,437.0,435.6,435.98,6329.0,434.0819,435.1074,433.7135,434.0919,6329.0
2024-05-01 11:00:00,435.97,436.4,434.78,435.23,5751.0,434.0819,434.51,432.8971,433.3451,5751.0
2024-05-01 11:05:00,435.45,435.45,433.42,433.6,7536.0,433.5642,433.5642,431.5429,431.7222,7536.0
2024-05-01 11:10:00,433.53,433.83,432.98,433.46,6213.0,431.6525,431.9512,431.1049,431.5828,6213.0
2024-05-01 11:15:00,433.32,433.33,431.98,432.59,3506.0,431.4434,431.4533,430.1092,430.7165,3506.0
2024-05-01 11:20:00,433.3,434.21,433.29,433.78,4358.0,431.4235,432.3295,431.4135,431.9014,4358.0
2024-05-01 11:25:00,433.75,434.87,433.63,434.61,8746.0,431.8715,432.9867,431.752,432.7278,8746.0
2024-05-01 11:30:00,434.79,435.46,434.79,435.46,7867.0,432.907,433.5741,432.907,433.5741,7867.0
2024-05-01 11:35:00,435.73,436.0,435.55,435.85,5668.0,433.8429,434.1118,433.6637,433.9624,5668.0
2024-05-01 11:40:00,435.94,436.55,435.94,436.5,2134.0,434.052,434.6594,434.052,434.6096,2134.0
2024-05-01 11:45:00,435.9,436.56,435.6,435.6,3869.0,434.0122,434.6693,433.7135,433.7135,3869.0
2024-05-01 11:50:00,435.57,435.61,434.74,434.74,4695.0,433.6836,433.7235,432.8572,432.8572,4695.0
2024-05-01 11:55:00,434.81,435.3,434.65,434.65,3592.0,432.9269,433.4148,432.7676,432.7676,3592.0
2024-05-01 12:00:00,434.23,435.64,434.23,435.41,2776.0,432.3494,433.7533,432.3494,433.5243,2776.0
2024-05-01 12:05:00,435.51,435.83,435.23,435.5,2675.0,433.6239,433.9425,433.3451,433.6139,2675.0
2024-05-01 12:10:00,435.84,436.29,435.79,436.05,2882.0,433.9525,434.4005,433.9027,434.1616,2882.0
2024-05-01 12:15:00,435.87,436.07,435.69,435.69,2937.0,433.9823,434.1815,433.8031,433.8031,2937.0
2024-05-01 12:20:00,435.75,436.2,435.74,436.17,2318.0,433.8629,434.3109,433.8529,434.281,2318.0
2024-05-01 12:25:00,436.22,436.62,436.07,436.55,3210.0,434.3308,434.7291,434.1815,434.6594,3210.0
2024-05-01 12:30:00,436.64,436.65,435.59,435.59,2938.0,434.749,434.759,433.7035,433.7035,2938.0
2024-05-01 12:35:00,435.6,436.04,435.6,435.65,2999.0,433.7135,434.1516,433.7135,433.7633,2999.0
2024-05-01 12:40:00,435.34,435.53,435.19,435.39,1950.0,433.4546,433.6438,433.3053,433.5044,1950.0
2024-05-01 12:45:00,435.22,435.67,434.98,435.32,1988.0,433.3351,433.7832,433.0962,433.4347,1988.0
2024-05-01 12:50:00,435.3,436.38,435.3,436.14,5102.0,433.4148,434.4901,433.4148,434.2512,5102.0
2024-05-01 12:55:00,436.11,436.4,436.11,436.4,2682.0,434.2213,434.51,434.2213,434.51,2682.0
2024-05-01 13:00:00,436.31,437.67,436.31,437.5,3794.0,434.4204,435.7745,434.4204,435.6053,3794.0
2024-05-01 13:05:00,437.52,437.88,435.97,436.12,4428.0,435.6252,435.9836,434.0819,434.2313,4428.0
2024-05-01 13:10:00,436.26,436.26,435.6,435.64,1659.0,434.3706,434.3706,433.7135,433.7533,1659.0
2024-05-01 13:15:00,435.73,436.0,435.46,435.73,3500.0,433.8429,434.1118,433.5741,433.8429,3500.0
2024-05-01 13:20:00,435.42,437.25,435.3,437.25,10417.0,433.5343,435.3564,433.4148,435.3564,10417.0
2024-05-01 13:25:00,437.22,437.33,436.2,436.75,5136.0,435.3265,435.436,434.3109,434.8585,5136.0
2024-05-01 13:30:00,436.78,437.11,436.44,437.11,1972.0,434.8884,435.217,434.5499,435.217,1972.0
2024-05-01 13:35:00,437.33,437.9,437.11,437.76,2554.0,435.436,436.0035,435.217,435.8641,2554.0
2024-05-01 13:40:00,437.73,439.0,437.4,438.21,8152.0,435.8343,437.0988,435.5057,436.3122,8152.0
2024-05-01 13:45:00,438.13,439.21,438.13,439.03,5602.0,436.2325,437.3079,436.2325,437.1286,5602.0
2024-05-01 13:50:00,438.88,439.29,438.77,438.99,5556.0,436.9793,437.3875,436.8698,437.0888,5556.0
2024-05-01 13:55:00,439.07,439.94,438.86,439.48,18582.0,437.1685,438.0347,436.9594,437.5767,18582.0
2024-05-01 14:00:00,439.79,442.8,439.79,442.56,19801.0,437.8854,440.8823,437.8854,440.6434,19801.0
2024-05-01 14:05:00,442.56,442.92,439.61,439.93,12307.0,440.6434,441.0018,437.7061,438.0248,12307.0
2024-05-01 14:10:00,439.55,441.13,438.94,440.88,7685.0,437.6464,439.2196,437.039,438.9706,7685.0
2024-05-01 14:15:00,440.77,441.75,440.75,441.75,6415.0,438.8611,439.8369,438.8412,439.8369,6415.0
2024-05-01 14:20:00,441.9,442.1,440.42,440.92,7378.0,439.9862,440.1854,438.5126,439.0105,7378.0
2024-05-01 14:25:00,441.02,443.89,441.02,443.47,8734.0,439.11,441.9676,439.11,441.5494,8734.0
2024-05-01 14:30:00,443.52,443.53,440.25,443.29,12618.0,441.5992,441.6092,438.3434,441.3702,12618.0
2024-05-01 14:35:00,442.79,445.5,441.06,445.08,43140.0,440.8724,443.5706,439.1499,443.1524,43140.0
2024-05-01 14:40:00,445.12,448.84,444.61,448.84,37206.0,443.1923,446.8962,442.6845,446.8962,37206.0
2024-05-01 14:45:00,448.9,449.17,445.81,446.7,33449.0,446.9559,447.2247,443.8793,444.7654,33449.0
2024-05-01 14:50:00,446.72,448.5,446.19,447.18,19215.0,444.7853,446.5576,444.2576,445.2434,19215.0
2024-05-01 14:55:00,447.19,448.72,446.72,448.72,33499.0,445.2533,446.7767,444.7853,446.7767,33499.0
2024-05-01 15:00:00,449.0,449.93,447.5,447.51,20977.0,447.0555,447.9814,445.562,445.5719,20977.0
2024-05-01 15:05:00,447.56,449.0,446.82,448.76,16619.0,445.6217,447.0555,444.8849,446.8165,16619.0
2024-05-01 15:10:00,448.53,449.2,447.45,448.44,11393.0,446.5875,447.2546,445.5122,446.4979,11393.0
2024-05-01 15:15:00,448.68,449.27,447.5,447.77,12738.0,446.7369,447.3243,445.562,445.8308,12738.0
2024-05-01 15:20:00,447.6,447.6,444.33,446.07,24127.0,445.6615,445.6615,442.4057,444.1382,24127.0
2024-05-01 15:25:00,446.0,447.4,445.73,446.31,12216.0,444.0685,445.4624,443.7996,444.3771,12216.0
2024-05-01 15:30:00,446.32,446.32,442.61,443.35,22155.0,444.3871,444.3871,440.6931,441.4299,22155.0
2024-05-01 15:35:00,443.0,443.39,440.51,441.66,14528.0,441.0815,441.4698,438.6022,439.7473,14528.0
2024-05-01 15:40:00,441.59,442.98,440.99,442.25,12711.0,439.6776,441.0615,439.0802,440.3347,12711.0
2024-05-01 15:45:00,441.45,443.43,441.45,442.56,9342.0,439.5382,441.5096,439.5382,440.6434,9342.0
2024-05-01 15:50:00,442.5,442.5,439.24,439.43,11452.0,440.5836,440.5836,437.3377,437.5269,11452.0
2024-05-01 15:55:00,439.06,440.26,439.01,439.17,22673.0,437.1585,438.3533,437.1087,437.268,22673.0
2024-05-02 09:30:00,438.84,438.99,434.23,436.09,47166.0,436.9395,437.0888,432.3494,434.2014,47166.0
2024-05-02 09:35:00,436.22,437.9,434.23,437.15,19019.0,434.3308,436.0035,432.3494,435.2568,19019.0
2024-05-02 09:40:00,437.11,439.13,437.0,437.67,16448.0,435.217,437.2282,435.1074,435.7745,16448.0
2024-05-02 09:45:00,437.52,438.45,433.86,434.29,29765.0,435.6252,436.5512,431.981,432.4092,29765.0
2024-05-02 09:50:00,434.65,436.63,434.1,435.5,17082.0,432.7676,434.739,432.22,433.6139,17082.0
2024-05-02 09:55:00,435.72,438.08,435.72,436.78,18501.0,433.833,436.1828,433.833,434.8884,18501.0
2024-05-02 10:00:00,437.01,437.01,434.5,435.87,29596.0,435.1174,435.1174,432.6183,433.9823,29596.0
2024-05-02 10:05:00,435.71,435.96,432.35,432.78,51924.0,433.823,434.0719,430.4776,430.9057,51924.0
2024-05-02 10:10:00,432.73,435.2,432.71,434.19,35921.0,430.8559,433.3152,430.836,432.3096,35921.0
2024-05-02 10:15:00,434.43,435.94,434.4,435.77,17087.0,432.5486,434.052,432.5187,433.8828,17087.0
2024-05-02 10:20:00,436.19,436.58,434.83,436.23,12581.0,434.3009,434.6893,432.9468,434.3408,12581.0
2024-05-02 10:25:00,436.38,437.35,436.04,436.08,7418.0,434.4901,435.4559,434.1516,434.1914,7418.0
2024-05-02 10:30:00,436.42,436.59,435.82,436.26,15383.0,434.53,434.6992,433.9326,434.3706,15383.0
2024-05-02 10:35:00,436.4,436.51,435.55,436.32,5782.0,434.51,434.6196,433.6637,434.4304,5782.0
2024-05-02 10:40:00,436.6,436.6,434.86,435.77,8294.0,434.7092,434.7092,432.9767,433.8828,8294.0
2024-05-02 10:45:00,435.84,437.0,435.59,436.91,6901.0,433.9525,435.1074,433.7035,435.0178,6901.0
2024-05-02 10:50:00,436.7,437.1,436.24,437.1,6232.0,434.8087,435.207,434.3507,435.207,6232.0
2024-05-02 10:55:00,437.15,437.5,436.05,437.33,11389.0,435.2568,435.6053,434.1616,435.436,11389.0
2024-05-02 11:00:00,437.26,438.0,437.07,437.59,5160.0,435.3663,436.1031,435.1771,435.6949,5160.0
2024-05-02 11:05:00,438.0,439.49,437.82,439.19,6954.0,436.1031,437.5867,435.9239,437.288,6954.0
2024-05-02 11:10:00,439.3,439.3,438.23,438.55,5969.0,437.3975,437.3975,436.3321,436.6507,5969.0
2024-05-02 11:15:00,438.56,439.11,438.26,438.6,7526.0,436.6607,437.2083,436.362,436.7005,7526.0
2024-05-02 11:20:00,438.75,439.17,437.72,438.37,7701.0,436.8499,437.268,435.8243,436.4715,7701.0
2024-05-02 11:25:00,438.32,438.52,437.62,438.27,10239.0,436.4217,436.6209,435.7248,436.3719,10239.0
2024-05-02 11:30:00,438.25,439.0,437.5,438.66,19366.0,436.352,437.0988,435.6053,436.7603,19366.0
2024-05-02 11:35:00,438.81,438.81,437.88,438.25,17128.0,436.9096,436.9096,435.9836,436.352,17128.0
2024-05-02 11:40:00,438.43,439.92,438.43,438.89,4088.0,436.5312,438.0148,436.5312,436.9893,4088.0
2024-05-02 11:45:00,438.7,439.75,438.7,439.75,1423.0,436.8001,437.8455,436.8001,437.8455,1423.0
2024-05-02 11:50:00,439.16,440.32,439.16,439.69,4179.0,437.2581,438.4131,437.2581,437.7858,4179.0
2024-05-02 11:55:00,439.75,439.91,439.38,439.62,2943.0,437.8455,438.0048,437.4771,437.7161,2943.0
2024-05-02 12:00:00,439.95,440.56,439.66,440.3,15745.0,438.0447,438.652,437.7559,438.3931,15745.0
2024-05-02 12:05:00,440.12,440.12,439.36,439.36,4226.0,438.2139,438.2139,437.4572,437.4572,4226.0
2024-05-02 12:10:00,439.3,439.3,438.5,438.62,3910.0,437.3975,437.3975,436.6009,436.7204,3910.0
2024-05-02 12:15:00,438.27,439.21,438.27,439.02,3439.0,436.3719,437.3079,436.3719,437.1187,3439.0
2024-05-02 12:20:00,438.92,440.05,438.92,440.02,1760.0,437.0191,438.1442,437.0191,438.1144,1760.0
2024-05-02 12:25:00,440.17,440.17,439.47,439.66,8571.0,438.2637,438.2637,437.5667,437.7559,8571.0
2024-05-02 12:30:00,439.72,439.72,438.73,439.5,5237.0,437.8157,437.8157,436.8299,437.5966,5237.0
2024-05-02 12:35:00,439.44,439.66,438.81,439.66,3943.0,437.5369,437.7559,436.9096,437.7559,3943.0
2024-05-02 12:40:00,439.69,439.92,439.56,439.56,3661.0,437.7858,438.0148,437.6564,437.6564,3661.0
2024-05-02 12:45:00,439.38,440.09,439.32,439.98,3659.0,437.4771,438.1841,437.4174,438.0745,3659.0
2024-05-02 12:50:00,439.82,439.82,439.19,439.38,2437.0,437.9152,437.9152,437.288,437.4771,2437.0
2024-05-02 12:55:00,439.57,440.0,439.35,440.0,2899.0,437.6663,438.0944,437.4473,438.0944,2899.0
2024-05-02 13:00:00,440.26,440.63,439.9,440.55,5067.0,438.3533,438.7217,437.9949,438.6421,5067.0
2024-05-02 13:05:00,440.55,441.2,440.3,440.85,2838.0,438.6421,439.2893,438.3931,438.9408,2838.0
2024-05-02 13:10:00,440.89,441.48,440.67,441.28,3678.0,438.9806,439.568,438.7615,439.3689,3678.0
2024-05-02 13:15:00,441.4,442.01,441.35,441.6,5174.0,439.4884,440.0957,439.4386,439.6875,5174.0
2024-05-02 13:20:00,441.7,442.0,441.5,441.91,2730.0,439.7871,440.0858,439.588,439.9962,2730.0
2024-05-02 13:25:00,442.07,442.9,442.01,442.75,6814.0,440.1555,440.9819,440.0957,440.8325,6814.0
2024-05-02 13:30:00,442.78,443.02,441.82,442.11,23279.0,440.8624,441.1014,439.9066,440.1953,23279.0
2024-05-02 13:35:00,442.1,442.15,441.5,441.97,3149.0,440.1854,440.2351,439.588,440.0559,3149.0
2024-05-02 13:40:00,441.87,442.16,441.44,442.04,3684.0,439.9564,440.2451,439.5282,440.1256,3684.0
2024-05-02 13:45:00,442.01,442.41,441.9,442.07,6564.0,440.0957,440.494,439.9862,440.1555,6564.0
2024-05-02 13:50:00,442.11,442.8,441.6,441.6,6154.0,440.1953,440.8823,439.6875,439.6875,6154.0
2024-05-02 13:55:00,441.66,442.5,441.66,442.26,2391.0,439.7473,440.5836,439.7473,440.3447,2391.0
2024-05-02 14:00:00,442.22,442.78,442.22,442.55,3582.0,440.3048,440.8624,440.3048,440.6334,3582.0
2024-05-02 14:05:00,442.36,443.08,442.21,443.05,4430.0,440.4442,441.1611,440.2949,441.1312,4430.0
2024-05-02 14:10:00,443.18,443.8,443.08,443.2,5296.0,441.2607,441.878,441.1611,441.2806,5296.0
2024-05-02 14:15:00,443.1,443.38,442.49,442.65,2601.0,441.181,441.4598,440.5737,440.733,2601.0
2024-05-02 14:20:00,442.63,443.08,442.48,442.87,3974.0,440.7131,441.1611,440.5637,440.952,3974.0
2024-05-02 14:25:00,442.93,443.2,442.81,442.81,3674.0,441.0118,441.2806,440.8923,440.8923,3674.0
2024-05-02 14:30:00,443.08,443.62,442.92,443.23,2300.0,441.1611,441.6988,441.0018,441.3105,2300.0
2024-05-02 14:35:00,443.47,443.55,442.99,443.0,1473.0,441.5494,441.6291,441.0715,441.0815,1473.0
2024-05-02 14:40:00,442.98,443.24,442.64,443.04,4413.0,441.0615,441.3204,440.723,441.1213,4413.0
2024-05-02 14:45:00,442.83,443.4,442.83,443.03,4127.0,440.9122,441.4797,440.9122,441.1113,4127.0
2024-05-02 14:50:00,442.98,443.14,442.81,442.81,4015.0,441.0615,441.2209,440.8923,440.8923,4015.0
2024-05-02 14:55:00,442.69,443.23,442.69,443.13,4326.0,440.7728,441.3105,440.7728,441.2109,4326.0
2024-05-02 15:00:00,443.22,443.32,442.46,442.69,2489.0,441.3005,441.4001,440.5438,440.7728,2489.0
2024-05-02 15:05:00,442.79,443.33,442.79,442.91,3845.0,440.8724,441.41,440.8724,440.9918,3845.0
2024-05-02 15:10:00,442.9,443.0,442.3,442.75,2420.0,440.9819,441.0815,440.3845,440.8325,2420.0
2024-05-02 15:15:00,442.72,442.98,441.89,442.1,10592.0,440.8027,441.0615,439.9763,440.1854,10592.0
2024-05-02 15:20:00,442.25,442.83,442.25,442.63,3942.0,440.3347,440.9122,440.3347,440.7131,3942.0
2024-05-02 15:25:00,442.62,442.65,442.19,442.33,4073.0,440.7031,440.733,440.275,440.4144,4073.0
2024-05-02 15:30:00,442.1,442.39,441.25,441.25,5732.0,440.1854,440.4741,439.339,439.339,5732.0
2024-05-02 15:35:00,440.65,441.14,440.23,440.75,13579.0,438.7416,439.2295,438.3235,438.8412,13579.0
2024-05-02 15:40:00,440.71,440.93,440.29,440.75,3716.0,438.8014,439.0204,438.3832,438.8412,3716.0
2024-05-02 15:45:00,440.45,441.41,440.45,441.3,4800.0,438.5425,439.4983,438.5425,439.3888,4800.0
2024-05-02 15:50:00,441.43,441.65,440.89,440.95,7685.0,439.5183,439.7373,438.9806,439.0403,7685.0
2024-05-02 15:55:00,440.89,442.45,440.79,441.77,15147.0,438.9806,440.5338,438.881,439.8568,15147.0
2024-05-03 09:30:00,445.75,447.83,444.88,447.12,41307.0,443.8195,445.8905,442.9533,445.1836,41307.0
2024-05-03 09:35:00,447.51,447.84,443.97,444.44,15334.0,445.5719,445.9005,442.0473,442.5152,15334.0
2024-05-03 09:40:00,444.72,448.32,444.62,448.03,17049.0,442.794,446.3784,442.6944,446.0897,17049.0
2024-05-03 09:45:00,448.28,448.79,447.65,448.21,11254.0,446.3386,446.8464,445.7113,446.2689,11254.0
2024-05-03 09:50:00,448.2,451.17,448.2,451.17,38157.0,446.2589,449.2161,446.2589,449.2161,38157.0
2024-05-03 09:55:00,451.13,452.87,450.98,451.9,15906.0,449.1762,450.9087,449.0269,449.9429,15906.0
2024-05-03 10:00:00,451.87,453.19,449.79,449.79,15884.0,449.913,451.2273,447.8421,447.8421,15884.0
2024-05-03 10:05:00,450.68,451.49,448.75,449.54,8414.0,448.7282,449.5347,446.8066,447.5931,8414.0
2024-05-03 10:10:00,449.69,449.81,448.75,448.95,6093.0,447.7425,447.862,446.8066,447.0057,6093.0
2024-05-03 10:15:00,449.18,451.0,449.18,451.0,4474.0,447.2347,449.0468,447.2347,449.0468,4474.0
2024-05-03 10:20:00,450.61,451.05,449.74,450.72,9576.0,448.6585,449.0966,447.7923,448.768,9576.0
2024-05-03 10:25:00,450.6,450.73,448.32,450.29,8568.0,448.6485,448.778,446.3784,448.3399,8568.0
2024-05-03 10:30:00,450.58,450.95,449.34,449.93,4180.0,448.6286,448.997,447.394,447.9814,4180.0
2024-05-03 10:35:00,449.85,452.34,449.5,452.22,10668.0,447.9018,450.381,447.5533,450.2615,10668.0
2024-05-03 10:40:00,452.34,454.07,451.49,453.87,11715.0,450.381,452.1035,449.5347,451.9044,11715.0
2024-05-03 10:45:00,453.76,453.83,451.89,452.17,9313.0,451.7949,451.8646,449.933,450.2117,9313.0
2024-05-03 10:50:00,452.0,452.59,451.3,451.33,3471.0,450.0425,450.6299,449.3455,449.3754,3471.0
2024-05-03 10:55:00,451.38,451.9,451.0,451.53,3600.0,449.4252,449.9429,449.0468,449.5745,3600.0
2024-05-03 11:00:00,451.7,452.25,450.89,451.14,3730.0,449.7438,450.2914,448.9373,449.1862,3730.0
2024-05-03 11:05:00,451.08,452.5,451.08,451.22,3017.0,449.1265,450.5403,449.1265,449.2659,3017.0
2024-05-03 11:10:00,450.85,451.75,450.23,450.23,5140.0,448.8975,449.7936,448.2801,448.2801,5140.0
2024-05-03 11:15:00,450.27,450.64,449.9,450.34,5436.0,448.32,448.6884,447.9516,448.3897,5436.0
2024-05-03 11:20:00,450.23,450.34,449.87,450.0,3232.0,448.2801,448.3897,447.9217,448.0511,3232.0
2024-05-03 11:25:00,449.85,451.39,449.73,450.5,7074.0,447.9018,449.4351,447.7823,448.549,7074.0
2024-05-03 11:30:00,450.6,451.25,450.0,451.09,3372.0,448.6485,449.2957,448.0511,449.1364,3372.0
2024-05-03 11:35:00,451.39,451.65,451.0,451.64,4035.0,449.4351,449.694,449.0468,449.684,4035.0
2024-05-03 11:40:00,451.62,451.62,450.75,450.75,1864.0,449.6641,449.6641,448.7979,448.7979,1864.0
2024-05-03 11:45:00,451.38,451.53,450.3,450.49,4318.0,449.4252,449.5745,448.3498,448.539,4318.0
2024-05-03 11:50:00,450.64,451.47,450.61,451.47,3781.0,448.6884,449.5148,448.6585,449.5148,3781.0
2024-05-03 11:55:00,451.15,452.0,451.12,451.32,5478.0,449.1962,450.0425,449.1663,449.3654,5478.0
2024-05-03 12:00:00,451.36,451.54,450.71,450.71,2143.0,449.4053,449.5845,448.7581,448.7581,2143.0
2024-05-03 12:05:00,450.7,451.49,450.7,451.48,3181.0,448.7481,449.5347,448.7481,449.5247,3181.0
2024-05-03 12:10:00,451.68,451.68,450.68,451.01,4544.0,449.7239,449.7239,448.7282,449.0568,4544.0
2024-05-03 12:15:00,450.97,451.54,450.97,451.32,1980.0,449.0169,449.5845,449.0169,449.3654,1980.0
2024-05-03 12:20:00,451.58,452.2,451.0,452.2,5727.0,449.6243,450.2416,449.0468,450.2416,5727.0
2024-05-03 12:25:00,451.87,452.23,451.67,451.73,2500.0,449.913,450.2715,449.7139,449.7736,2500.0
2024-05-03 12:30:00,451.81,452.09,451.4,451.74,2812.0,449.8533,450.1321,449.4451,449.7836,2812.0
2024-05-03 12:35:00,451.71,452.5,451.71,452.5,2581.0,449.7537,450.5403,449.7537,450.5403,2581.0
2024-05-03 12:40:00,452.6,452.6,452.0,452.06,11620.0,450.6399,450.6399,450.0425,450.1022,11620.0
2024-05-03 12:45:00,452.14,452.72,451.22,451.32,4035.0,450.1819,450.7594,449.2659,449.3654,4035.0
2024-05-03 12:50:00,451.25,451.25,449.93,449.93,3250.0,449.2957,449.2957,447.9814,447.9814,3250.0
2024-05-03 12:55:00,449.94,450.46,449.74,450.0,2865.0,447.9914,448.5091,447.7923,448.0511,2865.0
2024-05-03 13:00:00,449.95,450.09,449.57,450.09,5237.0,448.0014,448.1408,447.623,448.1408,5237.0
2024-05-03 13:05:00,449.74,449.94,449.24,449.5,3817.0,447.7923,447.9914,447.2944,447.5533,3817.0
2024-05-03 13:10:00,449.47,450.16,449.47,449.76,3308.0,447.5234,448.2104,447.5234,447.8122,3308.0
2024-05-03 13:15:00,449.85,450.69,449.75,450.65,4758.0,447.9018,448.7382,447.8022,448.6983,4758.0
2024-05-03 13:20:00,450.7,450.78,450.2,450.53,3357.0,448.7481,448.8278,448.2503,448.5788,3357.0
2024-05-03 13:25:00,450.4,450.9,450.0,450.0,3272.0,448.4494,448.9472,448.0511,448.0511,3272.0
2024-05-03 13:30:00,449.85,450.56,449.84,449.96,5203.0,447.9018,448.6087,447.8918,448.0113,5203.0
2024-05-03 13:35:00,449.97,450.82,449.96,450.82,2029.0,448.0213,448.8676,448.0113,448.8676,2029.0
2024-05-03 13:40:00,450.8,451.05,450.35,450.35,2347.0,448.8477,449.0966,448.3996,448.3996,2347.0
2024-05-03 13:45:00,450.3,451.05,450.3,450.85,3525.0,448.3498,449.0966,448.3498,448.8975,3525.0
2024-05-03 13:50:00,450.63,450.76,450.0,450.07,2532.0,448.6784,448.8078,448.0511,448.1208,2532.0
2024-05-03 13:55:00,449.92,449.92,449.21,449.33,9609.0,447.9715,447.9715,447.2646,447.384,9609.0
2024-05-03 14:00:00,449.23,450.0,449.23,449.92,7683.0,447.2845,448.0511,447.2845,447.9715,7683.0
2024-05-03 14:05:00,449.78,450.17,449.78,450.08,5234.0,447.8321,448.2204,447.8321,448.1308,5234.0
2024-05-03 14:10:00,450.2,450.49,449.77,449.8,2400.0,448.2503,448.539,447.8221,447.852,2400.0
2024-05-03 14:15:00,449.88,450.27,449.79,450.15,1800.0,447.9317,448.32,447.8421,448.2005,1800.0
2024-05-03 14:20:00,450.2,450.2,449.95,449.95,1855.0,448.2503,448.2503,448.0014,448.0014,1855.0
2024-05-03 14:25:00,449.98,450.21,449.73,449.73,2872.0,448.0312,448.2602,447.7823,447.7823,2872.0
2024-05-03 14:30:00,449.94,450.37,449.94,450.34,2843.0,447.9914,448.4195,447.9914,448.3897,2843.0
2024-05-03 14:35:00,450.47,450.73,450.18,450.18,2487.0,448.5191,448.778,448.2304,448.2304,2487.0
2024-05-03 14:40:00,449.94,450.74,449.94,450.4,2190.0,447.9914,448.7879,447.9914,448.4494,2190.0
2024-05-03 14:45:00,450.5,451.01,450.5,450.99,5023.0,448.549,449.0568,448.549,449.0369,5023.0
2024-05-03 14:50:00,450.93,451.06,450.54,450.54,5950.0,448.9771,449.1066,448.5888,448.5888,5950.0
2024-05-03 14:55:00,450.6,451.52,450.2,451.48,6646.0,448.6485,449.5646,448.2503,449.5247,6646.0
2024-05-03 15:00:00,451.64,452.72,451.62,452.7,7253.0,449.684,450.7594,449.6641,450.7394,7253.0
2024-05-03 15:05:00,452.74,452.74,451.93,452.0,8360.0,450.7793,450.7793,449.9728,450.0425,8360.0
2024-05-03 15:10:00,452.13,452.84,452.09,452.68,6188.0,450.1719,450.8788,450.1321,450.7195,6188.0
2024-05-03 15:15:00,452.74,452.85,451.97,452.25,4464.0,450.7793,450.8888,450.0126,450.2914,4464.0
2024-05-03 15:20:00,452.25,452.49,451.8,451.8,3235.0,450.2914,450.5304,449.8433,449.8433,3235.0
2024-05-03 15:25:00,451.84,452.3,451.8,452.23,3989.0,449.8832,450.3412,449.8433,450.2715,3989.0
2024-05-03 15:30:00,452.36,452.36,451.56,451.56,4540.0,450.4009,450.4009,449.6044,449.6044,4540.0
2024-05-03 15:35:00,451.63,452.16,451.41,452.16,5264.0,449.6741,450.2018,449.455,450.2018,5264.0
2024-05-03 15:40:00,451.85,452.34,451.61,452.27,6241.0,449.8931,450.381,449.6542,450.3113,6241.0
2024-05-03 15:45:00,452.28,452.56,451.69,451.69,6781.0,450.3213,450.6001,449.7338,449.7338,6781.0
2024-05-03 15:50:00,451.77,452.44,451.32,451.46,15866.0,449.8135,450.4806,449.3654,449.5048,15866.0
2024-05-03 15:55:00,451.58,452.28,451.42,452.08,16308.0,449.6243,450.3213,449.465,450.1221,16308.0
2024-05-06 09:30:00,455.71,456.5,453.37,456.5,16581.0,453.7364,454.523,451.4065,454.523,16581.0
2024-05-06 09:35:00,456.76,457.99,455.8,455.8,18551.0,454.7819,456.0065,453.826,453.826,18551.0
2024-05-06 09:40:00,457.01,457.33,455.61,457.02,8934.0,455.0308,455.3494,453.6368,455.0407,8934.0
2024-05-06 09:45:00,457.0,457.06,455.13,456.29,8394.0,455.0208,455.0806,453.1589,454.3139,8394.0
2024-05-06 09:50:00,456.5,456.62,454.81,455.44,9720.0,454.523,454.6425,452.8403,453.4676,9720.0
2024-05-06 09:55:00,455.47,456.0,454.73,455.8,8126.0,453.4975,454.0252,452.7607,453.826,8126.0
2024-05-06 10:00:00,455.5,455.5,454.45,454.9,9001.0,453.5273,453.5273,452.4819,452.9299,9001.0
2024-05-06 10:05:00,454.79,455.5,454.63,455.5,5779.0,452.8204,453.5273,452.6611,453.5273,5779.0
2024-05-06 10:10:00,455.12,455.12,453.77,454.65,5422.0,453.149,453.149,451.8048,452.681,5422.0
2024-05-06 10:15:00,454.7,454.83,453.66,454.54,14173.0,452.7308,452.8602,451.6953,452.5715,14173.0
2024-05-06 10:20:00,454.52,454.85,454.36,454.65,3930.0,452.5516,452.8801,452.3923,452.681,3930.0
2024-05-06 10:25:00,454.63,454.78,454.2,454.2,3515.0,452.6611,452.8104,452.233,452.233,3515.0
2024-05-06 10:30:00,454.21,454.89,454.21,454.65,4922.0,452.2429,452.92,452.2429,452.681,4922.0
2024-05-06 10:35:00,454.75,455.92,454.75,455.86,12330.0,452.7806,453.9455,452.7806,453.8858,12330.0
2024-05-06 10:40:00,455.9,456.58,455.78,455.78,11392.0,453.9256,454.6026,453.8061,453.8061,11392.0
2024-05-06 10:45:00,455.46,456.33,455.46,456.18,11258.0,453.4875,454.3537,453.4875,454.2044,11258.0
2024-05-06 10:50:00,456.21,457.5,456.21,457.13,6813.0,454.2342,455.5187,454.2342,455.1503,6813.0
2024-05-06 10:55:00,457.26,457.63,456.93,457.63,2177.0,455.2797,455.6481,454.9511,455.6481,2177.0
2024-05-06 11:00:00,457.77,458.59,457.21,457.32,9895.0,455.7875,456.6039,455.2299,455.3394,9895.0
2024-05-06 11:05:00,457.02,458.65,457.02,458.65,5209.0,455.0407,456.6637,455.0407,456.6637,5209.0
2024-05-06 11:10:00,458.89,459.21,458.42,458.47,4377.0,456.9026,457.2213,456.4347,456.4845,4377.0
2024-05-06 11:15:00,458.6,459.2,458.43,459.07,8235.0,456.6139,457.2113,456.4446,457.0819,8235.0
2024-05-06 11:20:00,459.2,459.75,458.56,459.0,8566.0,457.2113,457.7589,456.5741,457.0122,8566.0
2024-05-06 11:25:00,458.82,459.18,458.5,458.76,3963.0,456.8329,457.1914,456.5143,456.7732,3963.0
2024-05-06 11:30:00,458.8,459.9,458.75,459.76,5207.0,456.813,457.9083,456.7632,457.7689,5207.0
2024-05-06 11:35:00,459.82,459.91,459.3,459.53,6420.0,457.8286,457.9182,457.3109,457.5399,6420.0
2024-05-06 11:40:00,459.48,460.37,459.34,459.79,33534.0,457.4901,458.3762,457.3507,457.7987,33534.0
2024-05-06 11:45:00,459.87,460.61,459.79,460.28,9956.0,457.8784,458.6152,457.7987,458.2866,9956.0
2024-05-06 11:50:00,460.16,460.18,459.75,460.05,4087.0,458.1671,458.1871,457.7589,458.0576,4087.0
2024-05-06 11:55:00,459.94,460.23,459.18,459.23,5749.0,457.9481,458.2368,457.1914,457.2412,5749.0
2024-05-06 12:00:00,459.39,459.78,458.91,458.91,4585.0,457.4005,457.7888,456.9226,456.9226,4585.0
2024-05-06 12:05:00,458.86,459.38,458.31,458.37,5500.0,456.8728,457.3905,456.3252,456.3849,5500.0
2024-05-06 12:10:00,458.2,458.78,457.97,458.49,10233.0,456.2156,456.7931,455.9866,456.5044,10233.0
2024-05-06 12:15:00,458.15,458.56,458.13,458.25,2619.0,456.1658,456.5741,456.1459,456.2654,2619.0
2024-05-06 12:20:00,458.19,458.39,457.72,458.15,7528.0,456.2057,456.4048,455.7377,456.1658,7528.0
2024-05-06 12:25:00,458.21,458.67,458.05,458.67,2021.0,456.2256,456.6836,456.0663,456.6836,2021.0
2024-05-06 12:30:00,458.7,458.84,458.15,458.69,3462.0,456.7135,456.8529,456.1658,456.7035,3462.0
2024-05-06 12:35:00,458.74,459.35,458.66,459.35,2009.0,456.7533,457.3606,456.6736,457.3606,2009.0
2024-05-06 12:40:00,459.18,459.57,459.18,459.57,1726.0,457.1914,457.5797,457.1914,457.5797,1726.0
2024-05-06 12:45:00,459.58,459.65,458.63,459.16,3633.0,457.5897,457.6593,456.6438,457.1715,3633.0
2024-05-06 12:50:00,459.23,459.64,459.09,459.64,2631.0,457.2412,457.6494,457.1018,457.6494,2631.0
2024-05-06 12:55:00,459.6,459.74,459.51,459.68,1506.0,457.6096,457.749,457.52,457.6892,1506.0
2024-05-06 13:00:00,459.74,459.74,458.83,458.83,2736.0,457.749,457.749,456.8429,456.8429,2736.0
2024-05-06 13:05:00,458.88,459.35,458.74,459.35,3299.0,456.8927,457.3606,456.7533,457.3606,3299.0
2024-05-06 13:10:00,459.35,459.35,458.74,458.74,3409.0,457.3606,457.3606,456.7533,456.7533,3409.0
2024-05-06 13:15:00,458.85,459.31,458.69,458.92,2586.0,456.8628,457.3208,456.7035,456.9325,2586.0
2024-05-06 13:20:00,459.17,459.47,458.88,459.47,3250.0,457.1814,457.4801,456.8927,457.4801,3250.0
2024-05-06 13:25:00,459.3,460.0,459.24,459.89,3984.0,457.3109,458.0078,457.2511,457.8983,3984.0
2024-05-06 13:30:00,459.63,459.91,459.48,459.48,1850.0,457.6394,457.9182,457.4901,457.4901,1850.0
2024-05-06 13:35:00,459.65,459.88,459.65,459.88,2277.0,457.6593,457.8884,457.6593,457.8884,2277.0
2024-05-06 13:40:00,459.81,460.48,459.81,460.4,4510.0,457.8187,458.4858,457.8187,458.4061,4510.0
2024-05-06 13:45:00,460.04,460.33,459.36,459.37,3018.0,458.0477,458.3364,457.3706,457.3806,3018.0
2024-05-06 13:50:00,459.5,459.74,459.39,459.39,2322.0,457.51,457.749,457.4005,457.4005,2322.0
2024-05-06 13:55:00,459.27,459.36,459.22,459.31,2020.0,457.281,457.3706,457.2312,457.3208,2020.0
2024-05-06 14:00:00,459.21,460.34,459.21,460.3,3908.0,457.2213,458.3464,457.2213,458.3065,3908.0
2024-05-06 14:05:00,460.29,460.6,460.04,460.52,4593.0,458.2966,458.6052,458.0477,458.5256,4593.0
2024-05-06 14:10:00,460.66,460.88,460.51,460.78,4392.0,458.665,458.884,458.5156,458.7845,4392.0
2024-05-06 14:15:00,461.0,461.23,460.65,460.79,4669.0,459.0035,459.2325,458.655,458.7944,4669.0
2024-05-06 14:20:00,460.71,461.25,460.41,461.13,4577.0,458.7148,459.2524,458.4161,459.1329,4577.0
2024-05-06 14:25:00,461.13,461.6,461.09,461.26,3774.0,459.1329,459.6009,459.0931,459.2624,3774.0
2024-05-06 14:30:00,461.08,461.18,460.69,461.18,3690.0,459.0832,459.1827,458.6948,459.1827,3690.0
2024-05-06 14:35:00,461.0,461.17,460.65,460.68,3187.0,459.0035,459.1728,458.655,458.6849,3187.0
2024-05-06 14:40:00,460.71,461.6,460.71,461.6,4948.0,458.7148,459.6009,458.7148,459.6009,4948.0
2024-05-06 14:45:00,461.54,462.62,461.32,462.54,19277.0,459.5412,460.6165,459.3221,460.5368,19277.0
2024-05-06 14:50:00,462.59,464.0,462.4,464.0,10414.0,460.5866,461.9905,460.3974,461.9905,10414.0
2024-05-06 14:55:00,464.14,464.16,463.62,463.71,5444.0,462.1299,462.1498,461.6122,461.7018,5444.0
2024-05-06 15:00:00,463.8,464.13,463.3,463.84,4784.0,461.7914,462.1199,461.2935,461.8312,4784.0
2024-05-06 15:05:00,463.83,464.28,463.4,464.11,4702.0,461.8212,462.2693,461.3931,462.1,4702.0
2024-05-06 15:10:00,464.27,464.48,463.9,464.09,4232.0,462.2593,462.4684,461.8909,462.0801,4232.0
2024-05-06 15:15:00,464.04,465.07,463.88,465.07,8998.0,462.0303,463.0559,461.871,463.0559,8998.0
2024-05-06 15:20:00,464.82,465.0,464.6,464.69,6699.0,462.807,462.9862,462.5879,462.6775,6699.0
2024-05-06 15:25:00,464.68,464.68,463.73,464.07,3835.0,462.6676,462.6676,461.7217,462.0602,3835.0
2024-05-06 15:30:00,464.07,464.08,463.1,463.75,16304.0,462.0602,462.0702,461.0944,461.7416,16304.0
2024-05-06 15:35:00,463.76,464.4,463.46,464.4,8913.0,461.7515,462.3888,461.4528,462.3888,8913.0
2024-05-06 15:40:00,464.4,464.44,463.44,464.4,4412.0,462.3888,462.4286,461.4329,462.3888,4412.0
2024-05-06 15:45:00,464.33,465.2,464.17,465.2,7665.0,462.3191,463.1853,462.1598,463.1853,7665.0
2024-05-06 15:50:00,465.23,465.96,464.96,465.78,9516.0,463.2152,463.942,462.9464,463.7628,9516.0
2024-05-06 15:55:00,465.77,466.06,465.17,465.76,25527.0,463.7528,464.0416,463.1554,463.7429,25527.0
2024-05-07 09:30:00,466.29,467.87,465.5,466.76,15053.0,464.2706,465.8437,463.484,464.7386,15053.0
2024-05-07 09:35:00,466.98,466.98,463.9,463.9,13080.0,464.9576,464.9576,461.8909,461.8909,13080.0
2024-05-07 09:40:00,463.51,464.65,463.15,464.26,8464.0,461.5026,462.6377,461.1442,462.2494,8464.0
2024-05-07 09:45:00,464.13,464.92,461.63,462.27,8728.0,462.1199,462.9065,459.6308,460.268,8728.0
2024-05-07 09:50:00,461.96,463.79,461.91,463.25,8855.0,459.9593,461.7814,459.9096,461.2438,8855.0
2024-05-07 09:55:00,463.51,463.54,462.37,462.66,4858.0,461.5026,461.5325,460.3676,460.6563,4858.0
2024-05-07 10:00:00,462.39,463.69,461.36,463.52,8653.0,460.3875,461.6819,459.3619,461.5126,8653.0
2024-05-07 10:05:00,462.86,463.89,462.21,463.8,5299.0,460.8554,461.881,460.2083,461.7914,5299.0
2024-05-07 10:10:00,463.8,463.82,463.26,463.63,3675.0,461.7914,461.8113,461.2537,461.6221,3675.0
2024-05-07 10:15:00,463.81,463.92,463.52,463.61,1774.0,461.8013,461.9109,461.5126,461.6022,1774.0
2024-05-07 10:20:00,463.79,463.79,462.73,462.96,4976.0,461.7814,461.7814,460.726,460.955,4976.0
2024-05-07 10:25:00,463.2,463.7,462.9,463.03,2395.0,461.194,461.6918,460.8953,461.0247,2395.0
2024-05-07 10:30:00,463.23,463.36,462.85,462.99,2445.0,461.2238,461.3533,460.8455,460.9849,2445.0
2024-05-07 10:35:00,463.61,463.85,463.26,463.26,1700.0,461.6022,461.8412,461.2537,461.2537,1700.0
2024-05-07 10:40:00,463.15,464.11,463.15,463.91,3049.0,461.1442,462.1,461.1442,461.9009,3049.0
2024-05-07 10:45:00,463.91,465.42,463.91,465.34,6155.0,461.9009,463.4044,461.9009,463.3247,6155.0
2024-05-07 10:50:00,465.62,465.68,465.12,465.32,2430.0,463.6035,463.6632,463.1057,463.3048,2430.0
2024-05-07 10:55:00,465.69,466.12,465.52,465.88,9692.0,463.6732,464.1013,463.5039,463.8624,9692.0
2024-05-07 11:00:00,466.0,466.46,465.72,465.72,5090.0,463.9818,464.4399,463.7031,463.7031,5090.0
2024-05-07 11:05:00,465.8,466.5,465.8,466.32,2896.0,463.7827,464.4797,463.7827,464.3005,2896.0
2024-05-07 11:10:00,466.48,467.42,466.48,467.37,3084.0,464.4598,465.3957,464.4598,465.3459,3084.0
2024-05-07 11:15:00,467.5,467.77,467.33,467.37,2574.0,465.4754,465.7442,465.3061,465.3459,2574.0
2024-05-07 11:20:00,467.45,468.34,467.45,468.34,4471.0,465.4256,466.3117,465.4256,466.3117,4471.0
2024-05-07 11:25:00,468.17,469.66,468.11,469.09,10839.0,466.1425,467.626,466.0827,467.0585,10839.0
2024-05-07 11:30:00,469.11,469.25,468.19,468.31,3557.0,467.0784,467.2178,466.1624,466.2818,3557.0
2024-05-07 11:35:00,468.31,469.12,468.31,468.48,3341.0,466.2818,467.0883,466.2818,466.4511,3341.0
2024-05-07 11:40:00,468.55,469.39,468.42,469.37,3810.0,466.5208,467.3572,466.3914,467.3373,3810.0
2024-05-07 11:45:00,469.42,470.4,469.31,470.07,13683.0,467.387,468.3628,467.2775,468.0342,13683.0
2024-05-07 11:50:00,470.06,471.22,469.79,471.09,5014.0,468.0243,469.1792,467.7554,469.0498,5014.0
2024-05-07 11:55:00,471.0,471.3,470.54,470.65,5308.0,468.9602,469.2589,468.5022,468.6117,5308.0
2024-05-07 12:00:00,470.88,471.48,470.25,470.44,5419.0,468.8407,469.4381,468.2134,468.4026,5419.0
2024-05-07 12:05:00,470.49,471.27,470.49,470.91,6303.0,468.4524,469.229,468.4524,468.8706,6303.0
2024-05-07 12:10:00,470.92,471.08,470.21,470.33,6412.0,468.8805,469.0398,468.1736,468.2931,6412.0
2024-05-07 12:15:00,470.36,470.8,469.61,470.65,5535.0,468.323,468.7611,467.5762,468.6117,5535.0
2024-05-07 12:20:00,470.7,470.72,469.71,470.18,7285.0,468.6615,468.6814,467.6758,468.1437,7285.0
2024-05-07 12:25:00,470.14,470.59,469.7,470.28,6112.0,468.1039,468.552,467.6658,468.2433,6112.0
2024-05-07 12:30:00,470.0,470.27,469.7,469.8,4003.0,467.9645,468.2334,467.6658,467.7654,4003.0
2024-05-07 12:35:00,469.88,470.3,469.67,470.04,3385.0,467.845,468.2632,467.636,468.0044,3385.0
2024-05-07 12:40:00,470.17,470.46,469.83,469.83,1716.0,468.1338,468.4225,467.7953,467.7953,1716.0
2024-05-07 12:45:00,469.83,469.99,468.91,469.19,4576.0,467.7953,467.9546,466.8792,467.158,4576.0
2024-05-07 12:50:00,469.15,469.17,468.47,468.7,2695.0,467.1182,467.1381,466.4412,466.6702,2695.0
2024-05-07 12:55:00,468.72,469.2,468.56,469.03,2917.0,466.6901,467.168,466.5308,466.9987,2917.0
2024-05-07 13:00:00,469.13,469.31,468.89,469.01,2817.0,467.0983,467.2775,466.8593,466.9788,2817.0
2024-05-07 13:05:00,469.13,469.21,468.38,468.46,3345.0,467.0983,467.1779,466.3515,466.4312,3345.0
2024-05-07 13:10:00,468.39,468.45,467.86,467.87,3016.0,466.3615,466.4212,465.8338,465.8437,3016.0
2024-05-07 13:15:00,467.81,468.35,467.81,468.14,2900.0,465.784,466.3217,465.784,466.1126,2900.0
2024-05-07 13:20:00,468.3,468.94,468.24,468.93,2668.0,466.2719,466.9091,466.2121,466.8992,2668.0
2024-05-07 13:25:00,469.05,469.05,468.32,468.32,1716.0,467.0186,467.0186,466.2918,466.2918,1716.0
2024-05-07 13:30:00,468.16,468.93,468.16,468.92,4197.0,466.1325,466.8992,466.1325,466.8892,4197.0
2024-05-07 13:35:00,469.3,469.3,468.86,469.08,1600.0,467.2676,467.2676,466.8295,467.0485,1600.0
2024-05-07 13:40:00,468.71,468.71,468.27,468.45,1600.0,466.6801,466.6801,466.242,466.4212,1600.0
2024-05-07 13:45:00,468.87,469.0,467.53,467.53,2730.0,466.8394,466.9689,465.5052,465.5052,2730.0
2024-05-07 13:50:00,467.21,468.16,467.18,467.35,6543.0,465.1866,466.1325,465.1567,465.326,6543.0
2024-05-07 13:55:00,467.35,467.35,466.5,466.59,3212.0,465.326,465.326,464.4797,464.5693,3212.0
2024-05-07 14:00:00,466.78,467.5,466.76,467.41,3448.0,464.7585,465.4754,464.7386,465.3857,3448.0
2024-05-07 14:05:00,467.27,467.27,466.04,466.32,2353.0,465.2463,465.2463,464.0217,464.3005,2353.0
2024-05-07 14:10:00,466.25,466.58,466.11,466.21,1553.0,464.2308,464.5593,464.0914,464.1909,1553.0
2024-05-07 14:15:00,466.14,466.2,465.51,465.51,4759.0,464.1212,464.181,463.494,463.494,4759.0
2024-05-07 14:20:00,465.59,466.16,465.0,465.13,4972.0,463.5736,464.1412,462.9862,463.1156,4972.0
2024-05-07 14:25:00,465.21,465.59,465.1,465.52,2559.0,463.1953,463.5736,463.0857,463.5039,2559.0
2024-05-07 14:30:00,465.75,465.93,465.04,465.39,2525.0,463.7329,463.9122,463.026,463.3745,2525.0
2024-05-07 14:35:00,465.31,465.99,465.09,465.9,2328.0,463.2948,463.9719,463.0758,463.8823,2328.0
2024-05-07 14:40:00,465.8,466.03,465.69,465.9,2675.0,463.7827,464.0117,463.6732,463.8823,2675.0
2024-05-07 14:45:00,465.85,466.35,465.85,466.29,3331.0,463.8325,464.3303,463.8325,464.2706,3331.0
2024-05-07 14:50:00,466.31,466.69,466.28,466.29,1937.0,464.2905,464.6689,464.2606,464.2706,1937.0
2024-05-07 14:55:00,466.48,467.23,466.48,467.0,12145.0,464.4598,465.2065,464.4598,464.9775,12145.0
2024-05-07 15:00:00,467.01,467.87,466.93,467.81,3101.0,464.9875,465.8437,464.9078,465.784,3101.0
2024-05-07 15:05:00,467.86,468.05,467.5,467.67,4043.0,465.8338,466.023,465.4754,465.6446,4043.0
2024-05-07 15:10:00,467.65,467.84,467.46,467.76,3994.0,465.6247,465.8139,465.4355,465.7342,3994.0
2024-05-07 15:15:00,467.87,467.91,467.07,467.72,3525.0,465.8437,465.8836,465.0472,465.6944,3525.0
2024-05-07 15:20:00,467.92,468.25,467.63,468.1,2273.0,465.8935,466.2221,465.6048,466.0728,2273.0
2024-05-07 15:25:00,468.3,468.61,468.13,468.35,3895.0,466.2719,466.5805,466.1026,466.3217,3895.0
2024-05-07 15:30:00,468.16,468.16,467.54,467.81,6301.0,466.1325,466.1325,465.5152,465.784,6301.0
2024-05-07 15:35:00,467.99,468.41,467.99,468.3,4088.0,465.9632,466.3814,465.9632,466.2719,4088.0
2024-05-07 15:40:00,468.4,468.85,467.6,467.6,4165.0,466.3715,466.8195,465.5749,465.5749,4165.0
2024-05-07 15:45:00,467.72,467.86,467.21,467.5,4062.0,465.6944,465.8338,465.1866,465.4754,4062.0
2024-05-07 15:50:00,467.93,468.91,467.83,468.91,6216.0,465.9035,466.8792,465.8039,466.8792,6216.0
2024-05-07 15:55:00,468.53,468.7,468.23,468.38,7664.0,466.5009,466.6702,466.2022,466.3515,7664.0
2024-05-08 09:30:00,463.5,467.36,463.49,467.0,7737.0,461.4927,465.336,461.4827,464.9775,7737.0
2024-05-08 09:35:00,467.54,470.33,467.02,470.01,17240.0,465.5152,468.2931,464.9974,467.9745,17240.0
2024-05-08 09:40:00,469.72,471.5,469.5,471.5,8450.0,467.6857,469.458,467.4667,469.458,8450.0
2024-05-08 09:45:00,471.53,472.72,470.89,470.89,17613.0,469.4879,470.6727,468.8507,468.8507,17613.0
2024-05-08 09:50:00,470.74,472.08,470.37,471.79,14209.0,468.7013,470.0355,468.3329,469.7468,14209.0
2024-05-08 09:55:00,471.82,473.12,471.79,473.12,14195.0,469.7766,471.071,469.7468,471.071,14195.0
2024-05-08 10:00:00,472.94,473.4,472.5,472.55,10366.0,470.8918,471.3498,470.4537,470.5035,10366.0
2024-05-08 10:05:00,472.59,473.0,472.25,472.41,7502.0,470.5433,470.9515,470.2048,470.3641,7502.0
2024-05-08 10:10:00,472.13,472.77,471.27,471.27,3558.0,470.0853,470.7225,469.229,469.229,3558.0
2024-05-08 10:15:00,471.11,472.19,471.09,471.95,7335.0,469.0697,470.145,469.0498,469.9061,7335.0
2024-05-08 10:20:00,472.0,473.53,471.99,472.45,11307.0,469.9559,471.4792,469.9459,470.4039,11307.0
2024-05-08 10:25:00,472.49,473.27,472.39,472.85,4042.0,470.4437,471.2204,470.3442,470.8022,4042.0
2024-05-08 10:30:00,472.86,472.95,472.15,472.27,2645.0,470.8121,470.9017,470.1052,470.2247,2645.0
2024-05-08 10:35:00,472.0,473.0,471.94,472.7,4255.0,469.9559,470.9515,469.8961,470.6528,4255.0
2024-05-08 10:40:00,472.68,474.96,472.57,474.55,11898.0,470.6329,472.903,470.5234,472.4948,11898.0
2024-05-08 10:45:00,474.54,475.56,474.36,474.46,17237.0,472.4849,473.5004,472.3056,472.4052,17237.0
2024-05-08 10:50:00,474.5,474.5,473.86,473.86,4778.0,472.445,472.445,471.8078,471.8078,4778.0
2024-05-08 10:55:00,473.89,474.28,473.71,474.2,2253.0,471.8377,472.226,471.6585,472.1463,2253.0
2024-05-08 11:00:00,474.34,474.99,474.34,474.55,2713.0,472.2857,472.9329,472.2857,472.4948,2713.0
2024-05-08 11:05:00,474.5,474.61,473.84,473.91,5809.0,472.445,472.5546,471.7879,471.8576,5809.0
2024-05-08 11:10:00,473.82,474.69,473.58,474.5,2919.0,471.768,472.6342,471.529,472.445,2919.0
2024-05-08 11:15:00,474.41,474.41,473.5,474.13,6754.0,472.3554,472.3554,471.4494,472.0766,6754.0
2024-05-08 11:20:00,473.77,473.83,473.1,473.38,6260.0,471.7182,471.7779,471.0511,471.3299,6260.0
2024-05-08 11:25:00,473.56,473.66,472.8,472.84,3659.0,471.5091,471.6087,470.7524,470.7922,3659.0
2024-05-08 11:30:00,472.84,473.07,472.57,472.7,3602.0,470.7922,471.0212,470.5234,470.6528,3602.0
2024-05-08 11:35:00,472.86,473.23,472.56,472.81,3414.0,470.8121,471.1805,470.5134,470.7624,3414.0
2024-05-08 11:40:00,473.3,473.39,473.0,473.0,2000.0,471.2502,471.3398,470.9515,470.9515,2000.0
2024-05-08 11:45:00,472.66,472.8,472.28,472.68,2621.0,470.613,470.7524,470.2347,470.6329,2621.0
2024-05-08 11:50:00,473.14,473.19,472.7,472.77,3481.0,471.0909,471.1407,470.6528,470.7225,3481.0
2024-05-08 11:55:00,472.84,473.51,472.71,472.93,3999.0,470.7922,471.4593,470.6628,470.8818,3999.0
2024-05-08 12:00:00,472.8,473.48,472.8,473.27,1458.0,470.7524,471.4295,470.7524,471.2204,1458.0
2024-05-08 12:05:00,473.0,473.54,472.98,473.15,1752.0,470.9515,471.4892,470.9316,471.1009,1752.0
2024-05-08 12:10:00,473.0,473.25,472.75,473.0,3034.0,470.9515,471.2004,470.7026,470.9515,3034.0
2024-05-08 12:15:00,472.75,473.18,472.75,473.17,3300.0,470.7026,471.1308,470.7026,471.1208,3300.0
2024-05-08 12:20:00,473.25,473.4,472.75,472.9,5161.0,471.2004,471.3498,470.7026,470.852,5161.0
2024-05-08 12:25:00,472.94,473.25,472.79,472.9,2991.0,470.8918,471.2004,470.7424,470.852,2991.0
2024-05-08 12:30:00,472.8,473.01,472.37,472.4,3696.0,470.7524,470.9615,470.3243,470.3541,3696.0
2024-05-08 12:35:00,472.01,472.01,471.25,471.37,4221.0,469.9658,469.9658,469.2091,469.3286,4221.0
2024-05-08 12:40:00,471.44,471.55,470.41,470.75,6057.0,469.3983,469.5078,468.3727,468.7113,6057.0
2024-05-08 12:45:00,470.76,471.46,470.73,471.16,2559.0,468.7212,469.4182,468.6914,469.1195,2559.0
2024-05-08 12:50:00,471.0,471.03,470.29,470.29,2248.0,468.9602,468.9901,468.2533,468.2533,2248.0
2024-05-08 12:55:00,470.45,470.51,470.2,470.26,3943.0,468.4126,468.4723,468.1637,468.2234,3943.0
2024-05-08 13:00:00,470.35,470.84,469.56,470.84,1600.0,468.313,468.8009,467.5264,468.8009,1600.0
2024-05-08 13:05:00,470.89,471.15,470.69,470.69,4589.0,468.8507,469.1095,468.6515,468.6515,4589.0
2024-05-08 13:10:00,470.59,470.77,470.5,470.63,1505.0,468.552,468.7312,468.4624,468.5918,1505.0
2024-05-08 13:15:00,470.74,471.08,470.74,471.0,2323.0,468.7013,469.0398,468.7013,468.9602,2323.0
2024-05-08 13:20:00,470.8,470.89,470.5,470.5,1993.0,468.7611,468.8507,468.4624,468.4624,1993.0
2024-05-08 13:25:00,470.8,471.02,470.72,470.89,1011.0,468.7611,468.9801,468.6814,468.8507,1011.0
2024-05-08 13:30:00,471.43,471.71,471.43,471.71,1244.0,469.3883,469.6671,469.3883,469.6671,1244.0
2024-05-08 13:35:00,471.55,471.64,471.35,471.56,1694.0,469.5078,469.5974,469.3087,469.5178,1694.0
2024-05-08 13:40:00,471.74,472.55,471.74,472.5,3415.0,469.697,470.5035,469.697,470.4537,3415.0
2024-05-08 13:45:00,472.69,472.69,471.85,472.03,3051.0,470.6429,470.6429,469.8065,469.9857,3051.0
2024-05-08 13:50:00,472.17,472.35,472.02,472.02,2548.0,470.1251,470.3043,469.9758,469.9758,2548.0
2024-05-08 13:55:00,472.09,472.35,472.09,472.2,900.0,470.0455,470.3043,470.0455,470.155,900.0
2024-05-08 14:00:00,472.26,472.44,472.23,472.27,2081.0,470.2147,470.394,470.1849,470.2247,2081.0
2024-05-08 14:05:00,472.24,472.39,472.22,472.37,2595.0,470.1948,470.3442,470.1749,470.3243,2595.0
2024-05-08 14:10:00,472.39,472.64,472.19,472.56,3473.0,470.3442,470.5931,470.145,470.5134,3473.0
2024-05-08 14:15:00,472.56,472.9,472.45,472.62,4376.0,470.5134,470.852,470.4039,470.5732,4376.0
2024-05-08 14:20:00,472.63,472.68,471.92,471.92,5004.0,470.5831,470.6329,469.8762,469.8762,5004.0
2024-05-08 14:25:00,471.93,471.93,471.45,471.59,1490.0,469.8862,469.8862,469.4082,469.5476,1490.0
2024-05-08 14:30:00,471.49,471.85,471.49,471.5,2502.0,469.4481,469.8065,469.4481,469.458,2502.0
2024-05-08 14:35:00,471.64,471.72,471.39,471.65,4110.0,469.5974,469.6771,469.3485,469.6074,4110.0
2024-05-08 14:40:00,471.62,471.8,471.2,471.73,7779.0,469.5775,469.7567,469.1593,469.687,7779.0
2024-05-08 14:45:00,471.64,472.15,471.46,472.0,3853.0,469.5974,470.1052,469.4182,469.9559,3853.0
2024-05-08 14:50:00,471.8,472.07,471.65,472.07,1450.0,469.7567,470.0256,469.6074,470.0256,1450.0
2024-05-08 14:55:00,472.31,472.32,471.89,472.32,3916.0,470.2645,470.2745,469.8463,470.2745,3916.0
2024-05-08 15:00:00,471.7,472.36,471.7,472.22,3334.0,469.6572,470.3143,469.6572,470.1749,3334.0
2024-05-08 15:05:00,472.12,472.26,471.87,472.25,4568.0,470.0753,470.2147,469.8264,470.2048,4568.0
2024-05-08 15:10:00,472.26,472.26,471.83,472.0,4761.0,470.2147,470.2147,469.7866,469.9559,4761.0
2024-05-08 15:15:00,471.96,472.78,471.93,472.78,2816.0,469.916,470.7325,469.8862,470.7325,2816.0
2024-05-08 15:20:00,472.93,473.12,472.79,472.99,4079.0,470.8818,471.071,470.7424,470.9416,4079.0
2024-05-08 15:25:00,473.01,473.25,473.01,473.14,2259.0,470.9615,471.2004,470.9615,471.0909,2259.0
2024-05-08 15:30:00,473.3,473.58,473.3,473.34,4821.0,471.2502,471.529,471.2502,471.2901,4821.0
2024-05-08 15:35:00,473.3,473.3,472.69,473.06,4001.0,471.2502,471.2502,470.6429,471.0113,4001.0
2024-05-08 15:40:00,472.92,473.04,472.64,472.91,4752.0,470.8719,470.9914,470.5931,470.8619,4752.0
2024-05-08 15:45:00,472.95,473.33,472.95,473.05,7355.0,470.9017,471.2801,470.9017,471.0013,7355.0
2024-05-08 15:50:00,473.13,473.35,472.24,472.56,9295.0,471.081,471.3,470.1948,470.5134,9295.0
2024-05-08 15:55:00,472.62,472.94,472.45,472.54,11160.0,470.5732,470.8918,470.4039,470.4935,11160.0
2024-05-09 09:30:00,470.21,473.22,470.21,471.25,12828.0,468.1736,471.1706,468.1736,469.2091,12828.0
2024-05-09 09:35:00,471.37,471.68,469.45,471.61,14187.0,469.3286,469.6372,467.4169,469.5676,14187.0
2024-05-09 09:40:00,471.57,471.57,467.72,469.28,7699.0,469.5277,469.5277,465.6944,467.2476,7699.0
2024-05-09 09:45:00,468.53,469.19,468.29,468.98,3900.0,466.5009,467.158,466.2619,466.9489,3900.0
2024-05-09 09:50:00,468.75,470.5,468.75,470.11,4970.0,466.7199,468.4624,466.7199,468.074,4970.0
2024-05-09 09:55:00,470.28,470.91,470.19,470.82,2689.0,468.2433,468.8706,468.1537,468.781,2689.0
2024-05-09 10:00:00,470.84,471.31,470.16,471.31,3750.0,468.8009,469.2689,468.1238,469.2689,3750.0
2024-05-09 10:05:00,472.53,472.53,470.93,470.93,2458.0,470.4836,470.4836,468.8905,468.8905,2458.0
2024-05-09 10:10:00,471.02,471.85,470.03,470.2,4000.0,468.9801,469.8065,467.9944,468.1637,4000.0
2024-05-09 10:15:00,470.37,471.17,470.37,470.39,1400.0,468.3329,469.1295,468.3329,468.3528,1400.0
2024-05-09 10:20:00,470.37,472.0,470.37,471.95,2275.0,468.3329,469.9559,468.3329,469.9061,2275.0
2024-05-09 10:25:00,471.99,472.0,471.21,471.6,1600.0,469.9459,469.9559,469.1693,469.5576,1600.0
2024-05-09 10:30:00,471.61,472.49,471.61,471.99,3241.0,469.5676,470.4437,469.5676,469.9459,3241.0
2024-05-09 10:35:00,472.0,473.5,472.0,473.3,3571.0,469.9559,471.4494,469.9559,471.2502,3571.0
2024-05-09 10:40:00,473.4,474.44,473.4,473.89,5621.0,471.3498,472.3853,471.3498,471.8377,5621.0
2024-05-09 10:45:00,473.42,473.9,473.14,473.8,1449.0,471.3697,471.8476,471.0909,471.7481,1449.0
2024-05-09 10:50:00,473.81,474.63,473.66,474.62,3943.0,471.758,472.5745,471.6087,472.5645,3943.0
2024-05-09 10:55:00,474.72,474.78,474.0,474.29,9787.0,472.6641,472.7238,471.9472,472.2359,9787.0
2024-05-09 11:00:00,474.76,475.0,474.41,474.72,4552.0,472.7039,472.9429,472.3554,472.6641,4552.0
2024-05-09 11:05:00,474.83,475.15,474.53,474.57,1285.0,472.7736,473.0922,472.4749,472.5147,1285.0
2024-05-09 11:10:00,474.63,475.0,474.4,475.0,2666.0,472.5745,472.9429,472.3455,472.9429,2666.0
2024-05-09 11:15:00,475.25,475.27,474.76,475.23,3117.0,473.1918,473.2117,472.7039,473.1719,3117.0
2024-05-09 11:20:00,475.4,475.59,475.01,475.01,1741.0,473.3411,473.5303,472.9528,472.9528,1741.0
2024-05-09 11:25:00,475.5,475.76,475.35,475.35,1300.0,473.4407,473.6996,473.2914,473.2914,1300.0
2024-05-09 11:30:00,475.24,475.28,475.13,475.25,1118.0,473.1818,473.2217,473.0723,473.1918,1118.0
2024-05-09 11:35:00,475.38,475.39,474.27,474.43,2804.0,473.3212,473.3312,472.216,472.3753,2804.0
2024-05-09 11:40:00,474.46,474.53,474.04,474.53,2043.0,472.4052,472.4749,471.987,472.4749,2043.0
2024-05-09 11:45:00,474.6,474.8,474.16,474.47,1608.0,472.5446,472.7437,472.1065,472.4152,1608.0
2024-05-09 11:50:00,474.19,474.33,474.0,474.09,3305.0,472.1364,472.2758,471.9472,472.0368,3305.0
2024-05-09 11:55:00,473.9,474.1,473.43,474.0,2679.0,471.8476,472.0468,471.3797,471.9472,2679.0
2024-05-09 12:00:00,473.94,474.38,473.83,474.32,1510.0,471.8875,472.3256,471.7779,472.2658,1510.0
2024-05-09 12:05:00,474.4,474.76,474.15,474.72,1300.0,472.3455,472.7039,472.0966,472.6641,1300.0
2024-05-09 12:10:00,474.76,474.88,474.19,474.32,1460.0,472.7039,472.8234,472.1364,472.2658,1460.0
2024-05-09 12:15:00,474.61,474.8,474.43,474.43,1100.0,472.5546,472.7437,472.3753,472.3753,1100.0
2024-05-09 12:20:00,474.35,474.71,474.19,474.71,1687.0,472.2957,472.6541,472.1364,472.6541,1687.0
2024-05-09 12:25:00,474.6,474.6,474.38,474.38,931.0,472.5446,472.5446,472.3256,472.3256,931.0
2024-05-09 12:30:00,474.24,474.44,473.74,473.88,979.0,472.1862,472.3853,471.6883,471.8277,979.0
2024-05-09 12:35:00,474.1,474.71,474.1,474.54,1416.0,472.0468,472.6541,472.0468,472.4849,1416.0
2024-05-09 12:40:00,474.56,475.3,474.44,475.13,2494.0,472.5048,473.2416,472.3853,473.0723,2494.0
2024-05-09 12:45:00,475.11,475.42,474.92,475.31,2549.0,473.0524,473.3611,472.8632,473.2515,2549.0
2024-05-09 12:50:00,475.18,475.18,474.73,474.87,1000.0,473.1221,473.1221,472.674,472.8134,1000.0
2024-05-09 12:55:00,475.06,475.17,474.96,474.96,1114.0,473.0026,473.1121,472.903,472.903,1114.0
2024-05-09 13:00:00,474.68,474.89,474.5,474.76,900.0,472.6243,472.8333,472.445,472.7039,900.0
2024-05-09 13:05:00,475.12,475.12,474.76,474.76,964.0,473.0624,473.0624,472.7039,472.7039,964.0
2024-05-09 13:10:00,474.92,475.18,474.91,474.97,800.0,472.8632,473.1221,472.8533,472.913,800.0
2024-05-09 13:15:00,474.9,474.9,474.52,474.6,1659.0,472.8433,472.8433,472.4649,472.5446,1659.0
2024-05-09 13:20:00,474.45,474.49,473.74,474.19,4556.0,472.3953,472.4351,471.6883,472.1364,4556.0
2024-05-09 13:25:00,474.7,475.2,474.7,475.2,1920.0,472.6442,473.142,472.6442,473.142,1920.0
2024-05-09 13:30:00,475.23,475.24,475.0,475.03,2423.0,473.1719,473.1818,472.9429,472.9727,2423.0
2024-05-09 13:35:00,475.08,475.16,474.96,475.01,3942.0,473.0225,473.1022,472.903,472.9528,3942.0
2024-05-09 13:40:00,475.08,475.13,475.07,475.13,300.0,473.0225,473.0723,473.0126,473.0723,300.0
2024-05-09 13:45:00,475.21,475.23,474.93,474.94,2377.0,473.152,473.1719,472.8732,472.8831,2377.0
2024-05-09 13:50:00,475.25,475.33,474.74,474.76,1434.0,473.1918,473.2714,472.684,472.7039,1434.0
2024-05-09 13:55:00,474.92,475.07,474.92,475.01,955.0,472.8632,473.0126,472.8632,472.9528,955.0
2024-05-09 14:00:00,474.98,475.25,474.83,475.25,1550.0,472.923,473.1918,472.7736,473.1918,1550.0
2024-05-09 14:05:00,475.17,475.22,474.99,475.13,1144.0,473.1121,473.1619,472.9329,473.0723,1144.0
2024-05-09 14:10:00,475.1,475.3,475.04,475.13,1123.0,473.0424,473.2416,472.9827,473.0723,1123.0
2024-05-09 14:15:00,475.02,475.19,475.0,475.0,750.0,472.9628,473.132,472.9429,472.9429,750.0
2024-05-09 14:20:00,474.95,475.13,474.95,475.13,1090.0,472.8931,473.0723,472.8931,473.0723,1090.0
2024-05-09 14:25:00,475.09,475.87,475.09,475.79,1860.0,473.0325,473.8091,473.0325,473.7294,1860.0
2024-05-09 14:30:00,475.78,476.04,475.62,475.75,3696.0,473.7195,473.9784,473.5602,473.6896,3696.0
2024-05-09 14:35:00,475.56,476.0,475.56,476.0,1919.0,473.5004,473.9385,473.5004,473.9385,1919.0
2024-05-09 14:40:00,475.81,475.81,475.54,475.54,675.0,473.7494,473.7494,473.4805,473.4805,675.0
2024-05-09 14:45:00,475.75,475.82,475.32,475.4,2558.0,473.6896,473.7593,473.2615,473.3411,2558.0
2024-05-09 14:50:00,475.49,475.6,475.12,475.13,1661.0,473.4307,473.5403,473.0624,473.0723,1661.0
2024-05-09 14:55:00,475.18,475.32,475.0,475.13,1375.0,473.1221,473.2615,472.9429,473.0723,1375.0
2024-05-09 15:00:00,475.08,475.41,475.03,475.41,1730.0,473.0225,473.3511,472.9727,473.3511,1730.0
2024-05-09 15:05:00,475.52,475.57,475.36,475.57,1249.0,473.4606,473.5104,473.3013,473.5104,1249.0
2024-05-09 15:10:00,475.49,475.5,474.84,475.06,1700.0,473.4307,473.4407,472.7836,473.0026,1700.0
2024-05-09 15:15:00,475.04,475.1,474.83,474.91,2056.0,472.9827,473.0424,472.7736,472.8533,2056.0
2024-05-09 15:20:00,475.15,475.15,474.74,474.78,1896.0,473.0922,473.0922,472.684,472.7238,1896.0
2024-05-09 15:25:00,475.0,475.06,474.8,474.8,3922.0,472.9429,473.0026,472.7437,472.7437,3922.0
2024-05-09 15:30:00,474.91,475.07,474.73,474.92,4219.0,472.8533,473.0126,472.674,472.8632,4219.0
2024-05-09 15:35:00,474.9,475.32,474.9,475.28,1100.0,472.8433,473.2615,472.8433,473.2217,1100.0
2024-05-09 15:40:00,475.1,475.12,474.9,474.91,1719.0,473.0424,473.0624,472.8433,472.8533,1719.0
2024-05-09 15:45:00,474.77,475.04,474.75,475.04,1700.0,472.7139,472.9827,472.694,472.9827,1700.0
2024-05-09 15:50:00,475.11,475.61,474.62,474.62,3122.0,473.0524,473.5502,472.5645,472.5645,3122.0
2024-05-09 15:55:00,474.72,475.48,474.56,475.42,10355.0,472.6641,473.4208,472.5048,473.3611,10355.0
2024-05-10 09:30:00,477.09,477.26,475.4,477.26,7497.0,475.0238,475.1931,473.3411,475.1931,7497.0
2024-05-10 09:35:00,476.77,476.77,474.77,475.5,7335.0,474.7052,474.7052,472.7139,473.4407,7335.0
2024-05-10 09:40:00,476.39,477.18,475.81,476.56,5102.0,474.3269,475.1134,473.7494,474.4961,5102.0
2024-05-10 09:45:00,476.24,476.8,475.79,476.49,4472.0,474.1775,474.7351,473.7294,474.4264,4472.0
2024-05-10 09:50:00,475.91,476.91,475.91,476.86,2136.0,473.8489,474.8446,473.8489,474.7948,2136.0
2024-05-10 09:55:00,476.91,477.49,476.05,476.1,3913.0,474.8446,475.4221,473.9883,474.0381,3913.0
2024-05-10 10:00:00,475.81,475.81,474.01,474.78,10194.0,473.7494,473.7494,471.9572,472.7238,10194.0
2024-05-10 10:05:00,474.83,475.33,474.4,474.51,2575.0,472.7736,473.2714,472.3455,472.455,2575.0
2024-05-10 10:10:00,474.4,474.4,473.17,473.59,9226.0,472.3455,472.3455,471.1208,471.539,9226.0
2024-05-10 10:15:00,473.25,474.2,472.99,472.99,5786.0,471.2004,472.1463,470.9416,470.9416,5786.0
2024-05-10 10:20:00,472.7,473.15,472.35,473.03,6737.0,470.6528,471.1009,470.3043,470.9814,6737.0
2024-05-10 10:25:00,472.74,472.8,471.4,471.61,4691.0,470.6927,470.7524,469.3585,469.5676,4691.0
2024-05-10 10:30:00,471.69,471.74,470.89,470.97,6458.0,469.6472,469.697,468.8507,468.9303,6458.0
2024-05-10 10:35:00,471.0,471.0,470.26,470.67,6948.0,468.9602,468.9602,468.2234,468.6316,6948.0
2024-05-10 10:40:00,471.0,471.88,471.0,471.33,4297.0,468.9602,469.8364,468.9602,469.2888,4297.0
2024-05-10 10:45:00,471.32,471.74,470.86,471.49,5346.0,469.2788,469.697,468.8208,469.4481,5346.0
2024-05-10 10:50:00,471.65,471.93,469.75,469.76,7148.0,469.6074,469.8862,467.7156,467.7256,7148.0
2024-05-10 10:55:00,469.8,471.59,469.79,471.5,4996.0,467.7654,469.5476,467.7554,469.458,4996.0
2024-05-10 11:00:00,471.63,471.89,471.2,471.73,5967.0,469.5875,469.8463,469.1593,469.687,5967.0
2024-05-10 11:05:00,471.86,472.5,471.38,471.38,12595.0,469.8165,470.4537,469.3385,469.3385,12595.0
2024-05-10 11:10:00,471.32,471.57,471.0,471.16,2715.0,469.2788,469.5277,468.9602,469.1195,2715.0
2024-05-10 11:15:00,471.65,471.72,471.5,471.66,1913.0,469.6074,469.6771,469.458,469.6173,1913.0
2024-05-10 11:20:00,471.67,471.88,471.4,471.56,2302.0,469.6273,469.8364,469.3585,469.5178,2302.0
2024-05-10 11:25:00,471.63,471.96,471.51,471.96,1100.0,469.5875,469.916,469.468,469.916,1100.0
2024-05-10 11:30:00,471.9,472.05,471.73,472.05,700.0,469.8563,470.0056,469.687,470.0056,700.0
2024-05-10 11:35:00,471.72,472.04,471.5,472.04,2127.0,469.6771,469.9957,469.458,469.9957,2127.0
2024-05-10 11:40:00,472.22,472.48,471.82,471.88,1622.0,470.1749,470.4338,469.7766,469.8364,1622.0
2024-05-10 11:45:00,472.0,472.72,472.0,472.69,1655.0,469.9559,470.6727,469.9559,470.6429,1655.0
2024-05-10 11:50:00,472.78,473.2,472.76,473.09,1633.0,470.7325,471.1507,470.7126,471.0411,1633.0
2024-05-10 11:55:00,472.85,472.98,472.8,472.8,1701.0,470.8022,470.9316,470.7524,470.7524,1701.0
2024-05-10 12:00:00,472.7,473.06,472.51,473.06,4329.0,470.6528,471.0113,470.4637,471.0113,4329.0
2024-05-10 12:05:00,472.94,473.73,472.94,473.73,1629.0,470.8918,471.6784,470.8918,471.6784,1629.0
2024-05-10 12:10:00,474.13,474.71,474.0,474.55,2542.0,472.0766,472.6541,471.9472,472.4948,2542.0
2024-05-10 12:15:00,474.71,475.33,474.71,475.1,5665.0,472.6541,473.2714,472.6541,473.0424,5665.0
2024-05-10 12:20:00,475.02,475.71,474.75,475.55,2562.0,472.9628,473.6498,472.694,473.4905,2562.0
2024-05-10 12:25:00,475.55,475.63,475.23,475.34,2234.0,473.4905,473.5701,473.1719,473.2814,2234.0
2024-05-10 12:30:00,475.48,475.68,475.35,475.49,1400.0,473.4208,473.6199,473.2914,473.4307,1400.0
2024-05-10 12:35:00,475.25,475.25,474.68,474.68,2077.0,473.1918,473.1918,472.6243,472.6243,2077.0
2024-05-10 12:40:00,474.68,475.12,474.68,474.9,4246.0,472.6243,473.0624,472.6243,472.8433,4246.0
2024-05-10 12:45:00,475.1,475.63,475.08,475.55,1403.0,473.0424,473.5701,473.0225,473.4905,1403.0
2024-05-10 12:50:00,475.6,475.6,475.0,475.0,1178.0,473.5403,473.5403,472.9429,472.9429,1178.0
2024-05-10 12:55:00,475.14,475.14,474.89,474.89,600.0,473.0823,473.0823,472.8333,472.8333,600.0
2024-05-10 13:00:00,474.85,474.91,474.27,474.75,4000.0,472.7935,472.8533,472.216,472.694,4000.0
2024-05-10 13:05:00,474.66,474.85,474.62,474.65,1375.0,472.6043,472.7935,472.5645,472.5944,1375.0
2024-05-10 13:10:00,474.68,474.85,474.68,474.85,300.0,472.6243,472.7935,472.6243,472.7935,300.0
2024-05-10 13:15:00,475.0,475.38,474.96,475.38,1624.0,472.9429,473.3212,472.903,473.3212,1624.0
2024-05-10 13:20:00,475.12,475.22,475.0,475.07,3308.0,473.0624,473.1619,472.9429,473.0126,3308.0
2024-05-10 13:25:00,475.0,475.6,475.0,475.2,3841.0,472.9429,473.5403,472.9429,473.142,3841.0
2024-05-10 13:30:00,475.24,475.48,475.24,475.48,588.0,473.1818,473.4208,473.1818,473.4208,588.0
2024-05-10 13:35:00,475.0,475.09,474.82,475.09,1784.0,472.9429,473.0325,472.7637,473.0325,1784.0
2024-05-10 13:40:00,475.0,475.05,474.79,474.89,3947.0,472.9429,472.9927,472.7338,472.8333,3947.0
2024-05-10 13:45:00,475.02,475.3,474.75,475.3,3677.0,472.9628,473.2416,472.694,473.2416,3677.0
2024-05-10 13:50:00,475.7,475.7,474.97,475.06,2093.0,473.6398,473.6398,472.913,473.0026,2093.0
2024-05-10 13:55:00,475.3,475.3,474.91,475.04,4532.0,473.2416,473.2416,472.8533,472.9827,4532.0
2024-05-10 14:00:00,475.05,475.05,474.25,474.28,4605.0,472.9927,472.9927,472.1961,472.226,4605.0
2024-05-10 14:05:00,474.33,475.0,474.33,475.0,2847.0,472.2758,472.9429,472.2758,472.9429,2847.0
2024-05-10 14:10:00,475.0,475.0,474.75,474.83,2381.0,472.9429,472.9429,472.694,472.7736,2381.0
2024-05-10 14:15:00,474.7,475.09,474.7,475.09,500.0,472.6442,473.0325,472.6442,473.0325,500.0
2024-05-10 14:20:00,474.78,474.87,474.73,474.85,2444.0,472.7238,472.8134,472.674,472.7935,2444.0
2024-05-10 14:25:00,474.7,474.81,474.63,474.81,2556.0,472.6442,472.7537,472.5745,472.7537,2556.0
2024-05-10 14:30:00,474.65,474.75,474.65,474.74,17904.0,472.5944,472.694,472.5944,472.684,17904.0
2024-05-10 14:35:00,474.6,474.95,474.58,474.92,3140.0,472.5446,472.8931,472.5247,472.8632,3140.0
2024-05-10 14:40:00,475.16,475.16,474.99,474.99,545.0,473.1022,473.1022,472.9329,472.9329,545.0
2024-05-10 14:45:00,474.94,475.13,474.94,475.04,1124.0,472.8831,473.0723,472.8831,472.9827,1124.0
2024-05-10 14:50:00,475.0,475.0,474.91,474.91,1514.0,472.9429,472.9429,472.8533,472.8533,1514.0
2024-05-10 14:55:00,475.0,475.1,474.95,475.1,1483.0,472.9429,473.0424,472.8931,473.0424,1483.0
2024-05-10 15:00:00,475.0,475.31,475.0,475.25,2224.0,472.9429,473.2515,472.9429,473.1918,2224.0
2024-05-10 15:05:00,475.16,475.33,475.13,475.33,1300.0,473.1022,473.2714,473.0723,473.2714,1300.0
2024-05-10 15:10:00,475.28,475.35,475.1,475.19,23227.0,473.2217,473.2914,473.0424,473.132,23227.0
2024-05-10 15:15:00,475.11,475.5,475.05,475.48,1948.0,473.0524,473.4407,472.9927,473.4208,1948.0
2024-05-10 15:20:00,475.39,475.68,475.32,475.32,3111.0,473.3312,473.6199,473.2615,473.2615,3111.0
2024-05-10 15:25:00,475.46,475.54,475.24,475.29,1840.0,473.4009,473.4805,473.1818,473.2316,1840.0
2024-05-10 15:30:00,475.5,475.5,475.15,475.42,2100.0,473.4407,473.4407,473.0922,473.3611,2100.0
2024-05-10 15:35:00,475.3,475.38,475.09,475.36,2100.0,473.2416,473.3212,473.0325,473.3013,2100.0
2024-05-10 15:40:00,475.52,476.2,475.52,475.59,7575.0,473.4606,474.1377,473.4606,473.5303,7575.0
2024-05-10 15:45:00,475.43,476.2,475.43,476.2,3824.0,473.371,474.1377,473.371,474.1377,3824.0
2024-05-10 15:50:00,476.3,476.31,475.94,476.31,8579.0,474.2372,474.2472,473.8788,474.2472,8579.0
2024-05-10 15:55:00,476.28,476.67,475.89,476.07,15024.0,474.2173,474.6056,473.829,474.0082,15024.0
2024-05-13 09:30:00,472.75,473.12,470.5,470.5,12186.0,470.7026,471.071,468.4624,468.4624,12186.0
2024-05-13 09:35:00,470.3,472.08,468.0,468.0,14581.0,468.2632,470.0355,465.9732,465.9732,14581.0
2024-05-13 09:40:00,468.17,468.17,465.88,465.95,22660.0,466.1425,466.1425,463.8624,463.9321,22660.0
2024-05-13 09:45:00,465.69,465.69,463.0,464.0,21794.0,463.6732,463.6732,460.9948,461.9905,21794.0
2024-05-13 09:50:00,463.86,465.52,463.62,464.12,15898.0,461.8511,463.5039,461.6122,462.11,15898.0
2024-05-13 09:55:00,463.87,466.83,463.49,466.83,11665.0,461.8611,464.8083,461.4827,464.8083,11665.0
2024-05-13 10:00:00,466.6,467.2,465.58,467.2,7161.0,464.5792,465.1767,463.5637,465.1767,7161.0
2024-05-13 10:05:00,467.5,467.5,466.32,466.78,5763.0,465.4754,465.4754,464.3005,464.7585,5763.0
2024-05-13 10:10:00,466.93,467.67,466.26,467.54,6096.0,464.9078,465.6446,464.2407,465.5152,6096.0
2024-05-13 10:15:00,467.52,469.36,467.52,469.36,10177.0,465.4953,467.3273,465.4953,467.3273,10177.0
2024-05-13 10:20:00,469.39,470.03,468.69,470.03,3712.0,467.3572,467.9944,466.6602,467.9944,3712.0
2024-05-13 10:25:00,470.37,470.57,469.87,470.5,12082.0,468.3329,468.5321,467.8351,468.4624,12082.0
2024-05-13 10:30:00,470.25,470.25,469.05,469.55,5265.0,468.2134,468.2134,467.0186,467.5165,5265.0
2024-05-13 10:35:00,469.62,469.8,469.2,469.23,3141.0,467.5862,467.7654,467.168,467.1979,3141.0
2024-05-13 10:40:00,469.05,469.2,468.35,468.5,5078.0,467.0186,467.168,466.3217,466.471,5078.0
2024-05-13 10:45:00,468.31,468.67,467.95,468.2,4159.0,466.2818,466.6403,465.9234,466.1723,4159.0
2024-05-13 10:50:00,468.06,468.06,466.82,467.26,6721.0,466.0329,466.0329,464.7983,465.2364,6721.0
2024-05-13 10:55:00,467.52,467.62,466.5,466.81,6697.0,465.4953,465.5948,464.4797,464.7883,6697.0
2024-05-13 11:00:00,466.69,467.16,465.88,466.48,4949.0,464.6689,465.1368,463.8624,464.4598,4949.0
2024-05-13 11:05:00,466.96,467.1,466.58,466.58,3123.0,464.9377,465.0771,464.5593,464.5593,3123.0
2024-05-13 11:10:00,466.62,467.3,466.62,466.75,3738.0,464.5992,465.2762,464.5992,464.7286,3738.0
2024-05-13 11:15:00,466.99,467.13,466.0,466.0,2492.0,464.9676,465.107,463.9818,463.9818,2492.0
2024-05-13 11:20:00,466.03,467.34,465.82,467.34,2743.0,464.0117,465.316,463.8026,465.316,2743.0
2024-05-13 11:25:00,466.84,466.88,465.98,466.1,3565.0,464.8182,464.858,463.9619,464.0814,3565.0
2024-05-13 11:30:00,465.81,466.71,465.61,466.68,2388.0,463.7927,464.6888,463.5935,464.6589,2388.0
2024-05-13 11:35:00,466.56,466.59,466.01,466.27,2558.0,464.5394,464.5693,463.9918,464.2507,2558.0
2024-05-13 11:40:00,466.4,466.54,465.9,466.31,2445.0,464.3801,464.5195,463.8823,464.2905,2445.0
2024-05-13 11:45:00,466.1,466.91,466.09,466.87,2844.0,464.0814,464.8879,464.0715,464.8481,2844.0
2024-05-13 11:50:00,466.99,466.99,466.53,466.84,2456.0,464.9676,464.9676,464.5096,464.8182,2456.0
2024-05-13 11:55:00,466.89,466.99,466.49,466.65,2666.0,464.868,464.9676,464.4697,464.629,2666.0
2024-05-13 12:00:00,466.73,467.89,466.71,467.89,2619.0,464.7087,465.8637,464.6888,465.8637,2619.0
2024-05-13 12:05:00,467.75,468.0,467.3,467.96,8872.0,465.7243,465.9732,465.2762,465.9334,8872.0
2024-05-13 12:10:00,467.92,468.5,467.92,468.12,10561.0,465.8935,466.471,465.8935,466.0927,10561.0
2024-05-13 12:15:00,468.08,469.0,468.08,468.93,2902.0,466.0528,466.9689,466.0528,466.8992,2902.0
2024-05-13 12:20:00,468.53,468.72,468.32,468.65,7226.0,466.5009,466.6901,466.2918,466.6204,7226.0
2024-05-13 12:25:00,468.65,469.26,468.4,469.26,8600.0,466.6204,467.2277,466.3715,467.2277,8600.0
2024-05-13 12:30:00,469.06,469.36,468.76,468.85,8535.0,467.0286,467.3273,466.7299,466.8195,8535.0
2024-05-13 12:35:00,468.95,469.04,467.9,467.9,4741.0,466.9191,467.0087,465.8736,465.8736,4741.0
2024-05-13 12:40:00,467.88,468.4,467.54,468.29,3384.0,465.8537,466.3715,465.5152,466.2619,3384.0
2024-05-13 12:45:00,468.15,468.33,467.79,468.26,4273.0,466.1225,466.3018,465.7641,466.2321,4273.0
2024-05-13 12:50:00,468.2,468.31,467.34,467.56,6979.0,466.1723,466.2818,465.316,465.5351,6979.0
2024-05-13 12:55:00,467.62,467.92,467.12,467.82,4267.0,465.5948,465.8935,465.097,465.794,4267.0
2024-05-13 13:00:00,467.86,467.88,467.3,467.3,2710.0,465.8338,465.8537,465.2762,465.2762,2710.0
2024-05-13 13:05:00,467.29,467.29,466.37,466.87,4708.0,465.2663,465.2663,464.3502,464.8481,4708.0
2024-05-13 13:10:00,466.71,467.17,466.21,466.97,5852.0,464.6888,465.1468,464.1909,464.9476,5852.0
2024-05-13 13:15:00,467.05,468.05,466.95,467.65,6158.0,465.0273,466.023,464.9277,465.6247,6158.0
2024-05-13 13:20:00,467.66,468.03,467.58,467.78,5012.0,465.6347,466.0031,465.555,465.7541,5012.0
2024-05-13 13:25:00,467.83,468.63,467.79,468.63,3107.0,465.8039,466.6005,465.7641,466.6005,3107.0
2024-05-13 13:30:00,468.68,468.68,467.65,467.65,3382.0,466.6502,466.6502,465.6247,465.6247,3382.0
2024-05-13 13:35:00,467.65,468.07,467.55,467.55,1562.0,465.6247,466.0429,465.5251,465.5251,1562.0
2024-05-13 13:40:00,467.39,467.68,466.85,466.93,4253.0,465.3658,465.6546,464.8282,464.9078,4253.0
2024-05-13 13:45:00,466.79,467.05,466.66,467.05,3994.0,464.7684,465.0273,464.639,465.0273,3994.0
2024-05-13 13:50:00,466.93,466.94,466.6,466.82,7443.0,464.9078,464.9178,464.5792,464.7983,7443.0
2024-05-13 13:55:00,466.9,466.98,466.66,466.98,4425.0,464.878,464.9576,464.639,464.9576,4425.0
2024-05-13 14:00:00,466.94,466.94,466.4,466.55,6136.0,464.9178,464.9178,464.3801,464.5295,6136.0
2024-05-13 14:05:00,466.46,466.84,466.35,466.54,4672.0,464.4399,464.8182,464.3303,464.5195,4672.0
2024-05-13 14:10:00,466.42,467.15,466.42,466.74,2634.0,464.4,465.1269,464.4,464.7186,2634.0
2024-05-13 14:15:00,466.57,466.92,466.27,466.92,6051.0,464.5494,464.8979,464.2507,464.8979,6051.0
2024-05-13 14:20:00,467.06,467.15,466.67,466.99,6946.0,465.0373,465.1269,464.6489,464.9676,6946.0
2024-05-13 14:25:00,466.99,467.26,466.96,467.09,2922.0,464.9676,465.2364,464.9377,465.0671,2922.0
2024-05-13 14:30:00,467.31,467.37,466.72,467.37,8807.0,465.2862,465.3459,464.6987,465.3459,8807.0
2024-05-13 14:35:00,467.49,467.55,466.8,466.81,4265.0,465.4654,465.5251,464.7784,464.7883,4265.0
2024-05-13 14:40:00,466.72,467.53,466.66,467.53,4752.0,464.6987,465.5052,464.639,465.5052,4752.0
2024-05-13 14:45:00,467.61,467.72,467.32,467.35,4879.0,465.5849,465.6944,465.2961,465.326,4879.0
2024-05-13 14:50:00,467.42,468.03,467.42,468.03,3747.0,465.3957,466.0031,465.3957,466.0031,3747.0
2024-05-13 14:55:00,467.94,468.5,467.94,468.11,3145.0,465.9134,466.471,465.9134,466.0827,3145.0
2024-05-13 15:00:00,468.1,468.3,467.95,468.02,3595.0,466.0728,466.2719,465.9234,465.9931,3595.0
2024-05-13 15:05:00,467.98,468.02,467.69,467.81,4313.0,465.9533,465.9931,465.6645,465.784,4313.0
2024-05-13 15:10:00,467.73,468.05,467.65,467.87,6229.0,465.7044,466.023,465.6247,465.8437,6229.0
2024-05-13 15:15:00,467.8,468.14,467.8,468.01,3223.0,465.7741,466.1126,465.7741,465.9831,3223.0
2024-05-13 15:20:00,468.07,468.19,467.65,467.9,3820.0,466.0429,466.1624,465.6247,465.8736,3820.0
2024-05-13 15:25:00,467.93,468.4,467.7,468.39,7454.0,465.9035,466.3715,465.6745,466.3615,7454.0
2024-05-13 15:30:00,468.4,468.53,468.12,468.4,8451.0,466.3715,466.5009,466.0927,466.3715,8451.0
2024-05-13 15:35:00,468.5,468.68,468.36,468.5,8860.0,466.471,466.6502,466.3316,466.471,8860.0
2024-05-13 15:40:00,468.29,468.63,468.26,468.41,3523.0,466.2619,466.6005,466.2321,466.3814,3523.0
2024-05-13 15:45:00,468.47,468.55,468.08,468.23,7360.0,466.4412,466.5208,466.0528,466.2022,7360.0
2024-05-13 15:50:00,468.22,468.36,467.8,468.18,9298.0,466.1922,466.3316,465.7741,466.1524,9298.0
2024-05-13 15:55:00,468.0,468.44,467.82,468.05,28775.0,465.9732,466.4113,465.794,466.023,28775.0
2024-05-14 09:30:00,463.37,463.39,460.11,463.0,22320.0,461.3632,461.3832,458.1174,460.9948,22320.0
2024-05-14 09:35:00,463.31,464.52,461.6,461.99,11176.0,461.3035,462.5083,459.6009,459.9892,11176.0
2024-05-14 09:40:00,462.0,463.56,461.51,463.27,6721.0,459.9992,461.5524,459.5113,461.2637,6721.0
2024-05-14 09:45:00,463.11,464.39,463.11,463.45,15074.0,461.1044,462.3788,461.1044,461.4429,15074.0
2024-05-14 09:50:00,463.17,463.92,462.78,463.92,11590.0,461.1641,461.9109,460.7758,461.9109,11590.0
2024-05-14 09:55:00,463.79,464.04,462.81,463.0,4207.0,461.7814,462.0303,460.8057,460.9948,4207.0
2024-05-14 10:00:00,463.06,463.53,462.6,462.6,5571.0,461.0546,461.5225,460.5966,460.5966,5571.0
2024-05-14 10:05:00,462.83,465.35,462.83,464.54,12353.0,460.8256,463.3347,460.8256,462.5282,12353.0
2024-05-14 10:10:00,464.44,465.0,464.24,464.65,9407.0,462.4286,462.9862,462.2295,462.6377,9407.0
2024-05-14 10:15:00,464.58,465.04,463.72,465.04,4508.0,462.568,463.026,461.7117,463.026,4508.0
2024-05-14 10:20:00,465.15,468.72,465.14,468.63,16234.0,463.1355,466.6901,463.1256,466.6005,16234.0
2024-05-14 10:25:00,468.75,469.35,468.14,468.19,10341.0,466.7199,467.3173,466.1126,466.1624,10341.0
2024-05-14 10:30:00,468.08,468.49,467.99,468.38,2789.0,466.0528,466.4611,465.9632,466.3515,2789.0
2024-05-14 10:35:00,468.28,468.37,466.66,467.15,5010.0,466.252,466.3416,464.639,465.1269,5010.0
2024-05-14 10:40:00,467.13,467.77,466.71,467.3,6001.0,465.107,465.7442,464.6888,465.2762,6001.0
2024-05-14 10:45:00,467.25,467.37,467.13,467.32,3005.0,465.2264,465.3459,465.107,465.2961,3005.0
2024-05-14 10:50:00,467.31,468.01,467.31,467.5,6962.0,465.2862,465.9831,465.2862,465.4754,6962.0
2024-05-14 10:55:00,467.78,469.09,467.78,469.07,11004.0,465.7541,467.0585,465.7541,467.0386,11004.0
2024-05-14 11:00:00,469.32,471.14,469.32,470.02,13791.0,467.2875,469.0996,467.2875,467.9844,13791.0
2024-05-14 11:05:00,470.09,470.6,470.06,470.6,2100.0,468.0541,468.5619,468.0243,468.5619,2100.0
2024-05-14 11:10:00,470.47,471.36,470.37,471.13,5967.0,468.4325,469.3186,468.3329,469.0896,5967.0
2024-05-14 11:15:00,471.1,471.26,470.59,470.7,2477.0,469.0598,469.2191,468.552,468.6615,2477.0
2024-05-14 11:20:00,470.72,470.89,470.39,470.46,1770.0,468.6814,468.8507,468.3528,468.4225,1770.0
2024-05-14 11:25:00,470.44,471.37,470.32,471.37,1255.0,468.4026,469.3286,468.2831,469.3286,1255.0
2024-05-14 11:30:00,471.24,471.24,469.95,470.11,2364.0,469.1992,469.1992,467.9147,468.074,2364.0
2024-05-14 11:35:00,469.86,470.12,469.5,469.5,1618.0,467.8251,468.084,467.4667,467.4667,1618.0
2024-05-14 11:40:00,469.6,469.63,469.1,469.27,2689.0,467.5663,467.5961,467.0684,467.2377,2689.0
2024-05-14 11:45:00,469.19,469.4,468.76,469.4,1814.0,467.158,467.3671,466.7299,467.3671,1814.0
2024-05-14 11:50:00,469.5,469.5,469.24,469.32,827.0,467.4667,467.4667,467.2078,467.2875,827.0
2024-05-14 11:55:00,469.36,469.36,469.0,469.18,1100.0,467.3273,467.3273,466.9689,467.1481,1100.0
2024-05-14 12:00:00,469.16,469.16,468.85,469.06,742.0,467.1282,467.1282,466.8195,467.0286,742.0
2024-05-14 12:05:00,469.28,469.8,469.28,469.8,4320.0,467.2476,467.7654,467.2476,467.7654,4320.0
2024-05-14 12:10:00,469.69,469.69,469.31,469.31,582.0,467.6559,467.6559,467.2775,467.2775,582.0
2024-05-14 12:15:00,469.15,469.15,468.63,468.72,2200.0,467.1182,467.1182,466.6005,466.6901,2200.0
2024-05-14 12:20:00,468.61,468.61,468.0,468.41,5996.0,466.5805,466.5805,465.9732,466.3814,5996.0
2024-05-14 12:25:00,468.07,468.21,468.0,468.21,1662.0,466.0429,466.1823,465.9732,466.1823,1662.0
2024-05-14 12:30:00,468.4,468.51,468.36,468.51,500.0,466.3715,466.481,466.3316,466.481,500.0
2024-05-14 12:35:00,468.7,468.82,468.67,468.81,800.0,466.6702,466.7896,466.6403,466.7797,800.0
2024-05-14 12:40:00,468.72,468.95,468.63,468.78,5976.0,466.6901,466.9191,466.6005,466.7498,5976.0
2024-05-14 12:45:00,468.41,468.72,468.31,468.69,700.0,466.3814,466.6901,466.2818,466.6602,700.0
2024-05-14 12:50:00,468.96,469.49,468.82,469.04,6513.0,466.929,467.4567,466.7896,467.0087,6513.0
2024-05-14 12:55:00,469.05,469.05,468.77,468.89,1300.0,467.0186,467.0186,466.7399,466.8593,1300.0
2024-05-14 13:00:00,468.81,469.09,468.61,469.09,585.0,466.7797,467.0585,466.5805,467.0585,585.0
2024-05-14 13:05:00,469.04,469.04,468.22,468.52,900.0,467.0087,467.0087,466.1922,466.4909,900.0
2024-05-14 13:10:00,468.66,468.9,468.59,468.8,1300.0,466.6303,466.8693,466.5606,466.7697,1300.0
2024-05-14 13:15:00,468.41,468.77,468.3,468.77,2235.0,466.3814,466.7399,466.2719,466.7399,2235.0
2024-05-14 13:20:00,468.88,469.04,468.62,469.03,2373.0,466.8494,467.0087,466.5905,466.9987,2373.0
2024-05-14 13:25:00,469.13,469.18,468.6,468.76,3304.0,467.0983,467.1481,466.5706,466.7299,3304.0
2024-05-14 13:30:00,468.4,468.4,467.76,467.98,1527.0,466.3715,466.3715,465.7342,465.9533,1527.0
2024-05-14 13:35:00,467.93,468.26,467.81,467.93,3872.0,465.9035,466.2321,465.784,465.9035,3872.0
2024-05-14 13:40:00,467.8,468.65,467.8,468.65,2200.0,465.7741,466.6204,465.7741,466.6204,2200.0
2024-05-14 13:45:00,468.33,468.33,467.8,468.15,2408.0,466.3018,466.3018,465.7741,466.1225,2408.0
2024-05-14 13:50:00,468.15,468.19,468.06,468.06,300.0,466.1225,466.1624,466.0329,466.0329,300.0
2024-05-14 13:55:00,468.31,468.9,468.31,468.9,2080.0,466.2818,466.8693,466.2818,466.8693,2080.0
2024-05-14 14:00:00,468.82,469.15,468.73,469.15,8407.0,466.7896,467.1182,466.7,467.1182,8407.0
2024-05-14 14:05:00,469.34,470.11,469.2,470.03,18147.0,467.3074,468.074,467.168,467.9944,18147.0
2024-05-14 14:10:00,470.09,470.54,470.09,470.54,1617.0,468.0541,468.5022,468.0541,468.5022,1617.0
2024-05-14 14:15:00,470.55,470.96,470.55,470.82,2400.0,468.5121,468.9204,468.5121,468.781,2400.0
2024-05-14 14:20:00,470.81,470.95,470.57,470.95,2576.0,468.771,468.9104,468.5321,468.9104,2576.0
2024-05-14 14:25:00,470.88,470.93,470.65,470.75,2654.0,468.8407,468.8905,468.6117,468.7113,2654.0
2024-05-14 14:30:00,470.78,471.7,470.66,471.63,3167.0,468.7411,469.6572,468.6217,469.5875,3167.0
2024-05-14 14:35:00,471.51,471.54,471.14,471.42,1804.0,469.468,469.4979,469.0996,469.3784,1804.0
2024-05-14 14:40:00,471.53,472.1,471.53,471.75,4104.0,469.4879,470.0554,469.4879,469.7069,4104.0
2024-05-14 14:45:00,471.78,471.78,471.27,471.72,2088.0,469.7368,469.7368,469.229,469.6771,2088.0
2024-05-14 14:50:00,471.69,471.69,471.22,471.54,2000.0,469.6472,469.6472,469.1792,469.4979,2000.0
2024-05-14 14:55:00,471.75,471.9,471.43,471.57,1725.0,469.7069,469.8563,469.3883,469.5277,1725.0
2024-05-14 15:00:00,471.76,471.88,471.64,471.64,1106.0,469.7169,469.8364,469.5974,469.5974,1106.0
2024-05-14 15:05:00,471.79,471.79,471.38,471.7,1400.0,469.7468,469.7468,469.3385,469.6572,1400.0
2024-05-14 15:10:00,471.63,472.15,471.63,472.02,1687.0,469.5875,470.1052,469.5875,469.9758,1687.0
2024-05-14 15:15:00,472.1,472.47,471.96,472.47,2919.0,470.0554,470.4238,469.916,470.4238,2919.0
2024-05-14 15:20:00,472.44,472.54,472.04,472.04,4494.0,470.394,470.4935,469.9957,469.9957,4494.0
2024-05-14 15:25:00,471.76,471.99,471.38,471.99,1981.0,469.7169,469.9459,469.3385,469.9459,1981.0
2024-05-14 15:30:00,472.03,472.1,471.76,472.1,2720.0,469.9857,470.0554,469.7169,470.0554,2720.0
2024-05-14 15:35:00,472.08,472.33,471.88,472.03,2715.0,470.0355,470.2844,469.8364,469.9857,2715.0
2024-05-14 15:40:00,471.96,472.38,471.96,472.2,4359.0,469.916,470.3342,469.916,470.155,4359.0
2024-05-14 15:45:00,472.34,472.46,471.56,471.58,4782.0,470.2944,470.4139,469.5178,469.5377,4782.0
2024-05-14 15:50:00,471.69,472.34,471.63,472.2,7191.0,469.6472,470.2944,469.5875,470.155,7191.0
2024-05-14 15:55:00,471.92,472.16,471.73,471.85,5163.0,469.8762,470.1152,469.687,469.8065,5163.0
2024-05-15 09:30:00,474.41,476.74,472.98,475.24,23766.0,472.3554,474.6753,470.9316,473.1818,23766.0
2024-05-15 09:35:00,475.15,475.86,474.36,475.43,15925.0,473.0922,473.7991,472.3056,473.371,15925.0
2024-05-15 09:40:00,475.33,476.23,474.91,474.93,4044.0,473.2714,474.1675,472.8533,472.8732,4044.0
2024-05-15 09:45:00,474.8,475.08,473.0,473.0,7917.0,472.7437,473.0225,470.9515,470.9515,7917.0
2024-05-15 09:50:00,472.85,472.85,471.8,472.15,4220.0,470.8022,470.8022,469.7567,470.1052,4220.0
2024-05-15 09:55:00,472.35,473.08,471.92,472.79,7020.0,470.3043,471.0312,469.8762,470.7424,7020.0
2024-05-15 10:00:00,472.99,473.0,471.32,472.5,5812.0,470.9416,470.9515,469.2788,470.4537,5812.0
2024-05-15 10:05:00,472.48,474.14,472.48,473.73,6339.0,470.4338,472.0866,470.4338,471.6784,6339.0
2024-05-15 10:10:00,473.54,473.84,473.47,473.47,2250.0,471.4892,471.7879,471.4195,471.4195,2250.0
2024-05-15 10:15:00,473.66,474.67,473.66,474.67,850.0,471.6087,472.6143,471.6087,472.6143,850.0
2024-05-15 10:20:00,474.9,475.24,474.57,475.04,3635.0,472.8433,473.1818,472.5147,472.9827,3635.0
2024-05-15 10:25:00,475.0,475.03,473.82,474.33,3976.0,472.9429,472.9727,471.768,472.2758,3976.0
2024-05-15 10:30:00,474.27,474.56,473.99,474.5,2656.0,472.216,472.5048,471.9372,472.445,2656.0
2024-05-15 10:35:00,474.01,474.01,473.2,473.25,4017.0,471.9572,471.9572,471.1507,471.2004,4017.0
2024-05-15 10:40:00,473.06,473.6,472.92,473.14,5373.0,471.0113,471.5489,470.8719,471.0909,5373.0
2024-05-15 10:45:00,473.09,473.65,473.08,473.5,4200.0,471.0411,471.5987,471.0312,471.4494,4200.0
2024-05-15 10:50:00,473.66,473.7,473.3,473.34,3909.0,471.6087,471.6485,471.2502,471.2901,3909.0
2024-05-15 10:55:00,473.44,473.58,473.16,473.58,1048.0,471.3896,471.529,471.1108,471.529,1048.0
2024-05-15 11:00:00,473.76,474.06,473.17,473.17,3557.0,471.7082,472.0069,471.1208,471.1208,3557.0
2024-05-15 11:05:00,473.24,473.69,473.2,473.69,1200.0,471.1905,471.6385,471.1507,471.6385,1200.0
2024-05-15 11:10:00,473.58,473.58,473.38,473.41,2274.0,471.529,471.529,471.3299,471.3598,2274.0
2024-05-15 11:15:00,473.58,474.1,473.44,474.06,5628.0,471.529,472.0468,471.3896,472.0069,5628.0
2024-05-15 11:20:00,474.13,474.49,473.82,473.88,4056.0,472.0766,472.4351,471.768,471.8277,4056.0
2024-05-15 11:25:00,473.91,474.42,473.86,474.42,600.0,471.8576,472.3654,471.8078,472.3654,600.0
2024-05-15 11:30:00,474.33,474.33,473.7,473.98,2312.0,472.2758,472.2758,471.6485,471.9273,2312.0
2024-05-15 11:35:00,473.9,474.22,473.78,473.85,2292.0,471.8476,472.1662,471.7282,471.7979,2292.0
2024-05-15 11:40:00,473.79,474.5,473.79,474.37,3766.0,471.7381,472.445,471.7381,472.3156,3766.0
2024-05-15 11:45:00,474.05,474.23,473.95,473.95,3640.0,471.997,472.1762,471.8974,471.8974,3640.0
2024-05-15 11:50:00,474.29,474.87,474.28,474.87,2075.0,472.2359,472.8134,472.226,472.8134,2075.0
2024-05-15 11:55:00,475.0,475.1,474.9,474.9,3309.0,472.9429,473.0424,472.8433,472.8433,3309.0
2024-05-15 12:00:00,474.39,474.39,473.5,473.5,900.0,472.3355,472.3355,471.4494,471.4494,900.0
2024-05-15 12:05:00,473.88,474.3,473.88,474.05,4302.0,471.8277,472.2459,471.8277,471.997,4302.0
2024-05-15 12:10:00,473.95,474.02,473.86,474.02,1059.0,471.8974,471.9671,471.8078,471.9671,1059.0
2024-05-15 12:15:00,474.0,474.64,473.87,474.48,2770.0,471.9472,472.5844,471.8178,472.4251,2770.0
2024-05-15 12:20:00,474.35,474.61,474.13,474.61,1859.0,472.2957,472.5546,472.0766,472.5546,1859.0
2024-05-15 12:25:00,474.36,475.0,474.36,474.74,1045.0,472.3056,472.9429,472.3056,472.684,1045.0
2024-05-15 12:30:00,474.84,475.5,474.71,475.25,4627.0,472.7836,473.4407,472.6541,473.1918,4627.0
2024-05-15 12:35:00,475.35,475.35,475.12,475.12,687.0,473.2914,473.2914,473.0624,473.0624,687.0
2024-05-15 12:40:00,475.06,475.18,475.0,475.1,2547.0,473.0026,473.1221,472.9429,473.0424,2547.0
2024-05-15 12:45:00,475.35,475.58,475.35,475.35,749.0,473.2914,473.5204,473.2914,473.2914,749.0
2024-05-15 12:50:00,475.32,475.7,475.32,475.7,400.0,473.2615,473.6398,473.2615,473.6398,400.0
2024-05-15 12:55:00,475.51,475.58,475.47,475.58,600.0,473.4507,473.5204,473.4108,473.5204,600.0
2024-05-15 13:00:00,475.67,476.03,475.67,476.03,2584.0,473.61,473.9684,473.61,473.9684,2584.0
2024-05-15 13:05:00,476.1,476.28,476.0,476.02,1562.0,474.0381,474.2173,473.9385,473.9585,1562.0
2024-05-15 13:10:00,475.86,476.3,475.86,476.22,1397.0,473.7991,474.2372,473.7991,474.1576,1397.0
2024-05-15 13:15:00,476.45,476.6,476.05,476.21,1388.0,474.3866,474.5359,473.9883,474.1476,1388.0
2024-05-15 13:20:00,476.36,476.49,476.29,476.37,1070.0,474.297,474.4264,474.2273,474.3069,1070.0
2024-05-15 13:25:00,476.26,477.18,476.26,477.18,6060.0,474.1974,475.1134,474.1974,475.1134,6060.0
2024-05-15 13:30:00,477.24,477.25,476.86,477.07,2094.0,475.1732,475.1831,474.7948,475.0039,2094.0
2024-05-15 13:35:00,477.28,477.54,477.28,477.39,1733.0,475.213,475.4719,475.213,475.3225,1733.0
2024-05-15 13:40:00,477.4,478.14,477.4,478.09,3606.0,475.3325,476.0693,475.3325,476.0195,3606.0
2024-05-15 13:45:00,478.14,478.15,477.8,477.87,3029.0,476.0693,476.0792,475.7307,475.8004,3029.0
2024-05-15 13:50:00,478.0,478.41,477.99,478.41,2257.0,475.9299,476.3381,475.9199,476.3381,2257.0
2024-05-15 13:55:00,478.5,479.29,478.5,479.23,2261.0,476.4277,477.2143,476.4277,477.1546,2261.0
2024-05-15 14:00:00,479.14,479.26,479.01,479.1,1900.0,477.0649,477.1844,476.9355,477.0251,1900.0
2024-05-15 14:05:00,479.02,479.9,479.02,479.9,3621.0,476.9455,477.8216,476.9455,477.8216,3621.0
2024-05-15 14:10:00,479.94,481.26,479.94,481.26,7209.0,477.8615,479.1758,477.8615,479.1758,7209.0
2024-05-15 14:15:00,481.27,481.27,480.54,481.18,4700.0,479.1857,479.1857,478.4589,479.0961,4700.0
2024-05-15 14:20:00,481.27,482.0,481.08,482.0,5070.0,479.1857,479.9126,478.9965,479.9126,5070.0
2024-05-15 14:25:00,482.19,482.34,481.54,481.54,3535.0,480.1017,480.2511,479.4545,479.4545,3535.0
2024-05-15 14:30:00,481.63,481.89,480.91,481.16,4067.0,479.5442,479.803,478.8273,479.0762,4067.0
2024-05-15 14:35:00,481.14,481.73,480.96,481.31,3005.0,479.0563,479.6437,478.8771,479.2255,3005.0
2024-05-15 14:40:00,481.2,481.64,481.01,481.01,1911.0,479.116,479.5541,478.9268,478.9268,1911.0
2024-05-15 14:45:00,481.0,481.56,480.8,480.91,2747.0,478.9169,479.4745,478.7178,478.8273,2747.0
2024-05-15 14:50:00,480.73,481.3,480.66,481.3,2668.0,478.6481,479.2156,478.5784,479.2156,2668.0
2024-05-15 14:55:00,481.32,481.47,481.07,481.45,2261.0,479.2355,479.3849,478.9866,479.3649,2261.0
2024-05-15 15:00:00,481.3,481.3,480.84,480.94,3025.0,479.2156,479.2156,478.7576,478.8571,3025.0
2024-05-15 15:05:00,480.85,481.0,480.66,480.97,1300.0,478.7675,478.9169,478.5784,478.887,1300.0
2024-05-15 15:10:00,481.02,481.18,480.66,480.66,2726.0,478.9368,479.0961,478.5784,478.5784,2726.0
2024-05-15 15:15:00,480.74,481.19,480.74,481.19,2754.0,478.658,479.1061,478.658,479.1061,2754.0
2024-05-15 15:20:00,481.09,481.19,480.83,480.83,2443.0,479.0065,479.1061,478.7476,478.7476,2443.0
2024-05-15 15:25:00,480.84,480.93,480.41,480.48,2955.0,478.7576,478.8472,478.3294,478.3991,2955.0
2024-05-15 15:30:00,480.57,481.0,480.42,481.0,3376.0,478.4887,478.9169,478.3394,478.9169,3376.0
2024-05-15 15:35:00,480.89,481.04,480.71,480.91,4869.0,478.8074,478.9567,478.6281,478.8273,4869.0
2024-05-15 15:40:00,480.95,481.16,480.73,480.93,4253.0,478.8671,479.0762,478.6481,478.8472,4253.0
2024-05-15 15:45:00,480.82,481.54,480.47,481.48,5698.0,478.7377,479.4545,478.3892,479.3948,5698.0
2024-05-15 15:50:00,481.23,482.03,481.15,481.59,8327.0,479.1459,479.9424,479.0662,479.5043,8327.0
2024-05-15 15:55:00,481.61,482.15,481.18,481.61,27111.0,479.5242,480.0619,479.0961,479.5242,27111.0
2024-05-16 09:30:00,474.51,477.17,473.0,477.07,65601.0,472.455,475.1035,470.9515,475.0039,65601.0
2024-05-16 09:35:00,477.24,477.66,475.52,476.66,18193.0,475.1732,475.5914,473.4606,474.5957,18193.0
2024-05-16 09:40:00,476.75,477.35,475.51,475.51,12810.0,474.6853,475.2827,473.4507,473.4507,12810.0
2024-05-16 09:45:00,475.33,476.0,474.95,475.68,7744.0,473.2714,473.9385,472.8931,473.6199,7744.0
2024-05-16 09:50:00,475.78,476.25,474.94,475.5,7301.0,473.7195,474.1875,472.8831,473.4407,7301.0
2024-05-16 09:55:00,475.6,476.14,475.4,475.96,8501.0,473.5403,474.0779,473.3411,473.8987,8501.0
2024-05-16 10:00:00,475.77,476.47,475.44,475.64,8271.0,473.7095,474.4065,473.381,473.5801,8271.0
2024-05-16 10:05:00,476.11,476.19,474.78,475.61,8760.0,474.0481,474.1277,472.7238,473.5502,8760.0
2024-05-16 10:10:00,475.69,477.51,475.5,476.68,13019.0,473.6299,475.442,473.4407,474.6156,13019.0
2024-05-16 10:15:00,476.86,477.19,476.36,476.89,10063.0,474.7948,475.1234,474.297,474.8247,10063.0
2024-05-16 10:20:00,476.69,476.76,476.4,476.6,4114.0,474.6256,474.6952,474.3368,474.5359,4114.0
2024-05-16 10:25:00,476.52,476.64,475.5,475.63,4447.0,474.4563,474.5758,473.4407,473.5701,4447.0
2024-05-16 10:30:00,475.8,476.67,475.8,475.88,5136.0,473.7394,474.6056,473.7394,473.8191,5136.0
2024-05-16 10:35:00,475.69,476.23,475.68,476.01,4110.0,473.6299,474.1675,473.6199,473.9485,4110.0
2024-05-16 10:40:00,476.1,476.51,476.0,476.37,4752.0,474.0381,474.4463,473.9385,474.3069,4752.0
2024-05-16 10:45:00,476.26,476.64,475.86,476.0,4720.0,474.1974,474.5758,473.7991,473.9385,4720.0
2024-05-16 10:50:00,476.36,476.88,476.2,476.5,4149.0,474.297,474.8147,474.1377,474.4364,4149.0
2024-05-16 10:55:00,476.76,477.06,476.61,477.02,9168.0,474.6952,474.9939,474.5459,474.9541,9168.0
2024-05-16 11:00:00,476.76,476.77,476.25,476.5,4003.0,474.6952,474.7052,474.1875,474.4364,4003.0
2024-05-16 11:05:00,476.17,476.39,475.6,476.2,9417.0,474.1078,474.3269,473.5403,474.1377,9417.0
2024-05-16 11:10:00,476.22,476.22,475.38,475.6,4560.0,474.1576,474.1576,473.3212,473.5403,4560.0
2024-05-16 11:15:00,475.35,475.51,474.8,475.17,5120.0,473.2914,473.4507,472.7437,473.1121,5120.0
2024-05-16 11:20:00,475.06,475.06,474.54,474.75,6182.0,473.0026,473.0026,472.4849,472.694,6182.0
2024-05-16 11:25:00,474.82,475.41,474.74,475.25,3875.0,472.7637,473.3511,472.684,473.1918,3875.0
2024-05-16 11:30:00,475.33,475.75,475.16,475.37,3581.0,473.2714,473.6896,473.1022,473.3113,3581.0
2024-05-16 11:35:00,475.19,475.3,474.49,474.66,6180.0,473.132,473.2416,472.4351,472.6043,6180.0
2024-05-16 11:40:00,474.75,475.32,474.75,475.25,4598.0,472.694,473.2615,472.694,473.1918,4598.0
2024-05-16 11:45:00,475.4,475.95,475.4,475.5,2740.0,473.3411,473.8888,473.3411,473.4407,2740.0
2024-05-16 11:50:00,475.5,475.51,475.04,475.19,2969.0,473.4407,473.4507,472.9827,473.132,2969.0
2024-05-16 11:55:00,475.24,475.48,475.0,475.2,2813.0,473.1818,473.4208,472.9429,473.142,2813.0
2024-05-16 12:00:00,474.86,475.33,474.51,475.15,8023.0,472.8035,473.2714,472.455,473.0922,8023.0
2024-05-16 12:05:00,475.2,475.31,474.81,475.1,5774.0,473.142,473.2515,472.7537,473.0424,5774.0
2024-05-16 12:10:00,474.92,475.13,474.79,475.0,6344.0,472.8632,473.0723,472.7338,472.9429,6344.0
2024-05-16 12:15:00,474.81,474.81,474.18,474.18,5049.0,472.7537,472.7537,472.1264,472.1264,5049.0
2024-05-16 12:20:00,474.1,474.31,473.48,474.31,7328.0,472.0468,472.2559,471.4295,472.2559,7328.0
2024-05-16 12:25:00,474.38,474.45,473.65,473.76,4008.0,472.3256,472.3953,471.5987,471.7082,4008.0
2024-05-16 12:30:00,473.62,473.89,473.11,473.89,5158.0,471.5688,471.8377,471.0611,471.8377,5158.0
2024-05-16 12:35:00,473.7,473.86,473.5,473.82,2154.0,471.6485,471.8078,471.4494,471.768,2154.0
2024-05-16 12:40:00,473.8,473.85,473.68,473.85,2149.0,471.7481,471.7979,471.6286,471.7979,2149.0
2024-05-16 12:45:00,473.79,473.79,472.86,472.86,5296.0,471.7381,471.7381,470.8121,470.8121,5296.0
2024-05-16 12:50:00,472.87,473.5,472.87,473.5,5573.0,470.8221,471.4494,470.8221,471.4494,5573.0
2024-05-16 12:55:00,473.6,473.65,473.32,473.65,3776.0,471.5489,471.5987,471.2701,471.5987,3776.0
2024-05-16 13:00:00,473.61,473.61,473.0,473.16,4863.0,471.5589,471.5589,470.9515,471.1108,4863.0
2024-05-16 13:05:00,473.25,474.19,473.25,474.19,1856.0,471.2004,472.1364,471.2004,472.1364,1856.0
2024-05-16 13:10:00,474.14,474.37,474.05,474.28,3341.0,472.0866,472.3156,471.997,472.226,3341.0
2024-05-16 13:15:00,474.5,474.75,474.5,474.75,3400.0,472.445,472.694,472.445,472.694,3400.0
2024-05-16 13:20:00,474.82,475.06,473.38,473.97,5896.0,472.7637,473.0026,471.3299,471.9173,5896.0
2024-05-16 13:25:00,473.94,474.75,473.94,474.38,3509.0,471.8875,472.694,471.8875,472.3256,3509.0
2024-05-16 13:30:00,474.43,475.0,474.43,474.9,3334.0,472.3753,472.9429,472.3753,472.8433,3334.0
2024-05-16 13:35:00,474.69,474.79,474.49,474.67,2439.0,472.6342,472.7338,472.4351,472.6143,2439.0
2024-05-16 13:40:00,474.78,474.86,474.3,474.58,3071.0,472.7238,472.8035,472.2459,472.5247,3071.0
2024-05-16 13:45:00,474.5,474.5,474.04,474.1,3664.0,472.445,472.445,471.987,472.0468,3664.0
2024-05-16 13:50:00,474.21,474.75,474.21,474.5,1243.0,472.1563,472.694,472.1563,472.445,1243.0
2024-05-16 13:55:00,474.53,475.26,474.53,475.21,2773.0,472.4749,473.2017,472.4749,473.152,2773.0
2024-05-16 14:00:00,475.02,475.05,474.67,474.67,2445.0,472.9628,472.9927,472.6143,472.6143,2445.0
2024-05-16 14:05:00,474.37,474.52,474.0,474.5,3050.0,472.3156,472.4649,471.9472,472.445,3050.0
2024-05-16 14:10:00,474.71,475.14,474.66,474.66,2538.0,472.6541,473.0823,472.6043,472.6043,2538.0
2024-05-16 14:15:00,474.59,475.5,474.56,475.5,5582.0,472.5346,473.4407,472.5048,473.4407,5582.0
2024-05-16 14:20:00,475.45,475.76,475.45,475.7,700.0,473.3909,473.6996,473.3909,473.6398,700.0
2024-05-16 14:25:00,475.42,475.57,475.24,475.5,3318.0,473.3611,473.5104,473.1818,473.4407,3318.0
2024-05-16 14:30:00,475.63,476.09,475.48,475.85,3668.0,473.5701,474.0282,473.4208,473.7892,3668.0
2024-05-16 14:35:00,475.75,476.49,475.75,476.13,2457.0,473.6896,474.4264,473.6896,474.068,2457.0
2024-05-16 14:40:00,476.0,476.24,475.89,476.1,1593.0,473.9385,474.1775,473.829,474.0381,1593.0
2024-05-16 14:45:00,475.99,476.25,475.66,476.04,5606.0,473.9286,474.1875,473.6,473.9784,5606.0
2024-05-16 14:50:00,475.95,475.97,475.62,475.97,594.0,473.8888,473.9087,473.5602,473.9087,594.0
2024-05-16 14:55:00,476.3,476.34,475.75,476.14,1492.0,474.2372,474.2771,473.6896,474.0779,1492.0
2024-05-16 15:00:00,476.15,476.63,475.95,476.52,3034.0,474.0879,474.5658,473.8888,474.4563,3034.0
2024-05-16 15:05:00,476.6,476.64,476.35,476.46,2924.0,474.5359,474.5758,474.287,474.3965,2924.0
2024-05-16 15:10:00,476.38,476.5,476.25,476.5,703.0,474.3169,474.4364,474.1875,474.4364,703.0
2024-05-16 15:15:00,476.35,476.64,476.22,476.53,2291.0,474.287,474.5758,474.1576,474.4662,2291.0
2024-05-16 15:20:00,476.54,476.54,476.39,476.46,1095.0,474.4762,474.4762,474.3269,474.3965,1095.0
2024-05-16 15:25:00,476.58,476.75,476.46,476.67,2463.0,474.516,474.6853,474.3965,474.6056,2463.0
2024-05-16 15:30:00,476.55,476.55,475.92,475.92,2355.0,474.4862,474.4862,473.8589,473.8589,2355.0
2024-05-16 15:35:00,475.84,476.14,475.21,475.29,3429.0,473.7792,474.0779,473.152,473.2316,3429.0
2024-05-16 15:40:00,475.44,475.44,475.0,475.14,8954.0,473.381,473.381,472.9429,473.0823,8954.0
2024-05-16 15:45:00,475.18,475.35,474.76,474.97,2620.0,473.1221,473.2914,472.7039,472.913,2620.0
2024-05-16 15:50:00,475.24,475.98,475.24,475.74,2863.0,473.1818,473.9186,473.1818,473.6797,2863.0
2024-05-16 15:55:00,475.46,475.46,473.06,473.07,16157.0,473.4009,473.4009,471.0113,471.0212,16157.0
2024-05-17 09:30:00,470.83,471.0,468.85,469.43,28478.0,468.7909,468.9602,466.8195,467.397,28478.0
2024-05-17 09:35:00,469.72,470.82,469.48,470.37,9614.0,467.6857,468.781,467.4468,468.3329,9614.0
2024-05-17 09:40:00,470.19,470.54,469.49,469.56,8242.0,468.1537,468.5022,467.4567,467.5264,8242.0
2024-05-17 09:45:00,469.44,470.28,468.75,468.75,10009.0,467.407,468.2433,466.7199,466.7199,10009.0
2024-05-17 09:50:00,468.79,469.48,468.49,468.94,5836.0,466.7598,467.4468,466.4611,466.9091,5836.0
2024-05-17 09:55:00,468.85,470.5,468.42,470.43,18379.0,466.8195,468.4624,466.3914,468.3927,18379.0
2024-05-17 10:00:00,470.62,471.48,470.06,470.34,7886.0,468.5818,469.4381,468.0243,468.3031,7886.0
2024-05-17 10:05:00,470.4,470.79,469.8,470.79,3787.0,468.3628,468.7511,467.7654,468.7511,3787.0
2024-05-17 10:10:00,470.92,471.11,469.98,470.82,4285.0,468.8805,469.0697,467.9446,468.781,4285.0
2024-05-17 10:15:00,471.0,471.03,470.54,470.58,4963.0,468.9602,468.9901,468.5022,468.542,4963.0
2024-05-17 10:20:00,470.85,471.45,470.68,470.98,3869.0,468.8108,469.4082,468.6416,468.9403,3869.0
2024-05-17 10:25:00,471.1,471.5,470.87,471.33,3622.0,469.0598,469.458,468.8308,469.2888,3622.0
2024-05-17 10:30:00,471.28,471.28,470.24,470.97,4288.0,469.239,469.239,468.2035,468.9303,4288.0
2024-05-17 10:35:00,471.17,471.32,470.58,471.32,1312.0,469.1295,469.2788,468.542,469.2788,1312.0
2024-05-17 10:40:00,471.4,472.18,471.4,471.64,7941.0,469.3585,470.1351,469.3585,469.5974,7941.0
2024-05-17 10:45:00,472.0,472.18,471.5,471.5,925.0,469.9559,470.1351,469.458,469.458,925.0
2024-05-17 10:50:00,471.73,471.8,471.29,471.8,2864.0,469.687,469.7567,469.2489,469.7567,2864.0
2024-05-17 10:55:00,471.52,471.52,470.25,470.46,8253.0,469.4779,469.4779,468.2134,468.4225,8253.0
2024-05-17 11:00:00,470.64,470.88,469.45,469.45,1499.0,468.6018,468.8407,467.4169,467.4169,1499.0
2024-05-17 11:05:00,469.92,470.35,469.46,470.35,1100.0,467.8849,468.313,467.4269,468.313,1100.0
2024-05-17 11:10:00,470.36,470.65,470.14,470.65,503.0,468.323,468.6117,468.1039,468.6117,503.0
2024-05-17 11:15:00,470.29,470.46,470.29,470.46,899.0,468.2533,468.4225,468.2533,468.4225,899.0
2024-05-17 11:20:00,470.53,470.73,470.27,470.27,928.0,468.4922,468.6914,468.2334,468.2334,928.0
2024-05-17 11:25:00,470.46,471.0,470.46,471.0,1502.0,468.4225,468.9602,468.4225,468.9602,1502.0
2024-05-17 11:30:00,471.0,471.0,470.59,470.59,1322.0,468.9602,468.9602,468.552,468.552,1322.0
2024-05-17 11:35:00,470.97,470.97,470.66,470.88,1383.0,468.9303,468.9303,468.6217,468.8407,1383.0
2024-05-17 11:40:00,470.7,470.7,470.35,470.59,1100.0,468.6615,468.6615,468.313,468.552,1100.0
2024-05-17 11:45:00,470.68,470.9,470.2,470.28,1218.0,468.6416,468.8606,468.1637,468.2433,1218.0
2024-05-17 11:50:00,470.24,470.66,470.24,470.54,500.0,468.2035,468.6217,468.2035,468.5022,500.0
2024-05-17 11:55:00,470.6,471.5,470.6,471.44,2616.0,468.5619,469.458,468.5619,469.3983,2616.0
2024-05-17 12:00:00,471.42,471.6,471.4,471.58,1100.0,469.3784,469.5576,469.3585,469.5377,1100.0
2024-05-17 12:05:00,471.43,471.54,471.13,471.4,1100.0,469.3883,469.4979,469.0896,469.3585,1100.0
2024-05-17 12:10:00,471.3,471.34,471.14,471.14,1110.0,469.2589,469.2987,469.0996,469.0996,1110.0
2024-05-17 12:15:00,471.31,471.64,471.3,471.64,1322.0,469.2689,469.5974,469.2589,469.5974,1322.0
2024-05-17 12:20:00,471.25,471.3,471.11,471.11,512.0,469.2091,469.2589,469.0697,469.0697,512.0
2024-05-17 12:25:00,471.5,471.5,471.14,471.14,671.0,469.458,469.458,469.0996,469.0996,671.0
2024-05-17 12:30:00,471.0,471.0,470.71,470.81,1100.0,468.9602,468.9602,468.6714,468.771,1100.0
2024-05-17 12:35:00,471.29,471.29,471.08,471.09,859.0,469.2489,469.2489,469.0398,469.0498,859.0
2024-05-17 12:40:00,471.0,471.0,470.5,470.5,630.0,468.9602,468.9602,468.4624,468.4624,630.0
2024-05-17 12:45:00,470.37,470.58,469.8,470.58,2845.0,468.3329,468.542,467.7654,468.542,2845.0
2024-05-17 12:50:00,470.84,471.0,470.83,470.83,400.0,468.8009,468.9602,468.7909,468.7909,400.0
2024-05-17 12:55:00,471.03,471.1,471.03,471.1,300.0,468.9901,469.0598,468.9901,469.0598,300.0
2024-05-17 13:00:00,471.07,471.4,471.07,471.4,700.0,469.0299,469.3585,469.0299,469.3585,700.0
2024-05-17 13:05:00,471.25,471.25,471.0,471.06,1100.0,469.2091,469.2091,468.9602,469.0199,1100.0
2024-05-17 13:10:00,471.06,471.31,471.06,471.31,653.0,469.0199,469.2689,469.0199,469.2689,653.0
2024-05-17 13:15:00,471.42,471.45,470.9,471.01,2482.0,469.3784,469.4082,468.8606,468.9702,2482.0
2024-05-17 13:20:00,470.69,470.71,470.69,470.7,500.0,468.6515,468.6714,468.6515,468.6615,500.0
2024-05-17 13:25:00,470.76,471.2,470.57,471.2,1829.0,468.7212,469.1593,468.5321,469.1593,1829.0
2024-05-17 13:30:00,471.25,471.43,471.25,471.37,1375.0,469.2091,469.3883,469.2091,469.3286,1375.0
2024-05-17 13:35:00,471.17,471.88,471.17,471.88,2880.0,469.1295,469.8364,469.1295,469.8364,2880.0
2024-05-17 13:40:00,471.64,471.73,471.62,471.7,1002.0,469.5974,469.687,469.5775,469.6572,1002.0
2024-05-17 13:45:00,471.72,471.8,471.72,471.8,645.0,469.6771,469.7567,469.6771,469.7567,645.0
2024-05-17 13:50:00,471.73,471.81,471.66,471.8,500.0,469.687,469.7667,469.6173,469.7567,500.0
2024-05-17 13:55:00,471.64,471.64,471.53,471.53,400.0,469.5974,469.5974,469.4879,469.4879,400.0
2024-05-17 14:00:00,471.28,471.28,470.64,470.64,1200.0,469.239,469.239,468.6018,468.6018,1200.0
2024-05-17 14:05:00,470.75,470.99,470.75,470.9,2975.0,468.7113,468.9502,468.7113,468.8606,2975.0
2024-05-17 14:10:00,470.76,470.76,469.83,470.03,4676.0,468.7212,468.7212,467.7953,467.9944,4676.0
2024-05-17 14:15:00,469.99,470.14,469.99,470.14,600.0,467.9546,468.1039,467.9546,468.1039,600.0
2024-05-17 14:20:00,470.08,470.08,468.9,469.45,3299.0,468.0442,468.0442,466.8693,467.4169,3299.0
2024-05-17 14:25:00,469.76,470.1,469.76,470.1,300.0,467.7256,468.0641,467.7256,468.0641,300.0
2024-05-17 14:30:00,470.13,470.24,469.7,469.71,1762.0,468.094,468.2035,467.6658,467.6758,1762.0
2024-05-17 14:35:00,469.99,470.09,469.99,470.09,853.0,467.9546,468.0541,467.9546,468.0541,853.0
2024-05-17 14:40:00,470.03,470.05,469.94,470.05,1127.0,467.9944,468.0143,467.9048,468.0143,1127.0
2024-05-17 14:45:00,470.07,470.84,470.06,470.84,1463.0,468.0342,468.8009,468.0243,468.8009,1463.0
2024-05-17 14:50:00,470.89,471.33,470.81,471.33,3556.0,468.8507,469.2888,468.771,469.2888,3556.0
2024-05-17 14:55:00,471.25,471.51,471.15,471.22,1694.0,469.2091,469.468,469.1095,469.1792,1694.0
2024-05-17 15:00:00,471.12,471.67,471.04,471.66,1506.0,469.0797,469.6273,469.0,469.6173,1506.0
2024-05-17 15:05:00,471.5,471.7,471.49,471.7,626.0,469.458,469.6572,469.4481,469.6572,626.0
2024-05-17 15:10:00,471.64,471.87,471.64,471.68,2790.0,469.5974,469.8264,469.5974,469.6372,2790.0
2024-05-17 15:15:00,471.68,471.87,471.55,471.65,15982.0,469.6372,469.8264,469.5078,469.6074,15982.0
2024-05-17 15:20:00,471.59,471.92,471.59,471.72,2558.0,469.5476,469.8762,469.5476,469.6771,2558.0
2024-05-17 15:25:00,471.78,471.84,471.62,471.62,2000.0,469.7368,469.7966,469.5775,469.5775,2000.0
2024-05-17 15:30:00,471.55,471.83,471.49,471.77,2415.0,469.5078,469.7866,469.4481,469.7269,2415.0
2024-05-17 15:35:00,471.8,471.86,471.7,471.86,3778.0,469.7567,469.8165,469.6572,469.8165,3778.0
2024-05-17 15:40:00,471.88,471.88,470.99,471.08,4830.0,469.8364,469.8364,468.9502,469.0398,4830.0
2024-05-17 15:45:00,470.99,471.33,470.71,470.71,3300.0,468.9502,469.2888,468.6714,468.6714,3300.0
2024-05-17 15:50:00,470.85,471.41,470.4,471.32,5490.0,468.8108,469.3684,468.3628,469.2788,5490.0
2024-05-17 15:55:00,471.27,472.0,471.06,471.97,5515.0,469.229,469.9559,469.0199,469.926,5515.0
2024-05-20 09:30:00,469.94,472.42,467.08,472.42,32265.0,467.9048,470.374,465.0572,470.374,32265.0
2024-05-20 09:35:00,472.48,473.2,471.38,471.45,21528.0,470.4338,471.1507,469.3385,469.4082,21528.0
2024-05-20 09:40:00,471.59,472.33,470.7,470.7,10842.0,469.5476,470.2844,468.6615,468.6615,10842.0
2024-05-20 09:45:00,470.91,471.38,469.2,469.38,15666.0,468.8706,469.3385,467.168,467.3472,15666.0
2024-05-20 09:50:00,469.49,471.33,469.49,471.15,6595.0,467.4567,469.2888,467.4567,469.1095,6595.0
2024-05-20 09:55:00,471.36,472.43,470.75,472.19,16284.0,469.3186,470.384,468.7113,470.145,16284.0
2024-05-20 10:00:00,472.36,472.52,471.01,471.01,9652.0,470.3143,470.4736,468.9702,468.9702,9652.0
2024-05-20 10:05:00,470.8,471.49,470.69,471.38,7348.0,468.7611,469.4481,468.6515,469.3385,7348.0
2024-05-20 10:10:00,471.45,471.78,470.43,470.52,3066.0,469.4082,469.7368,468.3927,468.4823,3066.0
2024-05-20 10:15:00,470.2,470.4,469.3,469.38,7539.0,468.1637,468.3628,467.2676,467.3472,7539.0
2024-05-20 10:20:00,469.72,470.24,469.56,469.94,4144.0,467.6857,468.2035,467.5264,467.9048,4144.0
2024-05-20 10:25:00,469.8,471.0,469.8,470.28,7223.0,467.7654,468.9602,467.7654,468.2433,7223.0
2024-05-20 10:30:00,470.28,470.45,469.98,470.42,1688.0,468.2433,468.4126,467.9446,468.3827,1688.0
2024-05-20 10:35:00,470.42,471.38,470.4,471.25,3516.0,468.3827,469.3385,468.3628,469.2091,3516.0
2024-05-20 10:40:00,471.45,472.47,471.45,471.74,5190.0,469.4082,470.4238,469.4082,469.697,5190.0
2024-05-20 10:45:00,471.75,471.75,471.02,471.3,2763.0,469.7069,469.7069,468.9801,469.2589,2763.0
2024-05-20 10:50:00,471.51,471.51,471.0,471.33,7279.0,469.468,469.468,468.9602,469.2888,7279.0
2024-05-20 10:55:00,471.1,471.1,470.6,470.94,1570.0,469.0598,469.0598,468.5619,468.9005,1570.0
2024-05-20 11:00:00,470.98,471.1,470.7,470.79,2504.0,468.9403,469.0598,468.6615,468.7511,2504.0
2024-05-20 11:05:00,470.67,470.8,470.34,470.8,3029.0,468.6316,468.7611,468.3031,468.7611,3029.0
2024-05-20 11:10:00,470.72,471.0,470.46,470.5,2273.0,468.6814,468.9602,468.4225,468.4624,2273.0
2024-05-20 11:15:00,470.47,470.52,470.14,470.29,7408.0,468.4325,468.4823,468.1039,468.2533,7408.0
2024-05-20 11:20:00,470.17,470.84,470.16,470.84,2386.0,468.1338,468.8009,468.1238,468.8009,2386.0
2024-05-20 11:25:00,470.89,471.34,470.89,471.08,3181.0,468.8507,469.2987,468.8507,469.0398,3181.0
2024-05-20 11:30:00,471.08,471.26,471.0,471.26,5210.0,469.0398,469.2191,468.9602,469.2191,5210.0
2024-05-20 11:35:00,471.57,471.57,471.25,471.47,1868.0,469.5277,469.5277,469.2091,469.4282,1868.0
2024-05-20 11:40:00,471.46,471.5,471.2,471.3,1717.0,469.4182,469.458,469.1593,469.2589,1717.0
2024-05-20 11:45:00,471.4,472.01,471.36,471.92,3749.0,469.3585,469.9658,469.3186,469.8762,3749.0
2024-05-20 11:50:00,471.96,472.63,471.73,472.54,2927.0,469.916,470.5831,469.687,470.4935,2927.0
2024-05-20 11:55:00,472.45,473.05,472.19,472.86,4295.0,470.4039,471.0013,470.145,470.8121,4295.0
2024-05-20 12:00:00,472.9,473.0,472.64,472.78,2634.0,470.852,470.9515,470.5931,470.7325,2634.0
2024-05-20 12:05:00,472.79,472.79,472.42,472.54,2563.0,470.7424,470.7424,470.374,470.4935,2563.0
2024-05-20 12:10:00,472.67,472.67,471.92,471.92,3993.0,470.623,470.623,469.8762,469.8762,3993.0
2024-05-20 12:15:00,471.8,471.88,471.69,471.88,382.0,469.7567,469.8364,469.6472,469.8364,382.0
2024-05-20 12:20:00,472.15,472.15,471.61,471.65,1100.0,470.1052,470.1052,469.5676,469.6074,1100.0
2024-05-20 12:25:00,471.5,471.63,471.5,471.63,960.0,469.458,469.5875,469.458,469.5875,960.0
2024-05-20 12:30:00,471.56,471.58,471.31,471.58,1873.0,469.5178,469.5377,469.2689,469.5377,1873.0
2024-05-20 12:35:00,471.53,471.73,471.53,471.73,1458.0,469.4879,469.687,469.4879,469.687,1458.0
2024-05-20 12:40:00,472.0,472.15,471.99,472.0,1036.0,469.9559,470.1052,469.9459,469.9559,1036.0
2024-05-20 12:45:00,471.87,471.87,471.37,471.37,1350.0,469.8264,469.8264,469.3286,469.3286,1350.0
2024-05-20 12:50:00,471.31,471.79,471.31,471.76,886.0,469.2689,469.7468,469.2689,469.7169,886.0
2024-05-20 12:55:00,471.64,471.66,471.07,471.2,2002.0,469.5974,469.6173,469.0299,469.1593,2002.0
2024-05-20 13:00:00,471.2,471.2,470.79,470.82,11563.0,469.1593,469.1593,468.7511,468.781,11563.0
2024-05-20 13:05:00,470.88,471.14,470.83,470.86,1565.0,468.8407,469.0996,468.7909,468.8208,1565.0
2024-05-20 13:10:00,470.84,470.84,469.88,470.18,6036.0,468.8009,468.8009,467.845,468.1437,6036.0
2024-05-20 13:15:00,470.2,470.37,469.35,469.68,6648.0,468.1637,468.3329,467.3173,467.6459,6648.0
2024-05-20 13:20:00,469.7,469.7,469.18,469.2,6394.0,467.6658,467.6658,467.1481,467.168,6394.0
2024-05-20 13:25:00,469.14,469.19,468.2,468.72,4994.0,467.1082,467.158,466.1723,466.6901,4994.0
2024-05-20 13:30:00,468.54,469.02,468.54,469.02,1565.0,466.5108,466.9888,466.5108,466.9888,1565.0
2024-05-20 13:35:00,468.9,468.96,468.76,468.76,2696.0,466.8693,466.929,466.7299,466.7299,2696.0
2024-05-20 13:40:00,468.86,469.0,468.27,469.0,3729.0,466.8295,466.9689,466.242,466.9689,3729.0
2024-05-20 13:45:00,469.06,469.16,468.92,469.04,2175.0,467.0286,467.1282,466.8892,467.0087,2175.0
2024-05-20 13:50:00,468.92,469.21,468.87,469.21,1263.0,466.8892,467.1779,466.8394,467.1779,1263.0
2024-05-20 13:55:00,469.11,469.62,469.11,469.54,2537.0,467.0784,467.5862,467.0784,467.5065,2537.0
2024-05-20 14:00:00,469.49,469.49,469.32,469.35,1171.0,467.4567,467.4567,467.2875,467.3173,1171.0
2024-05-20 14:05:00,469.6,469.71,468.6,468.9,3565.0,467.5663,467.6758,466.5706,466.8693,3565.0
2024-05-20 14:10:00,468.98,469.2,468.88,468.94,2717.0,466.9489,467.168,466.8494,466.9091,2717.0
2024-05-20 14:15:00,469.05,469.42,468.91,468.91,1629.0,467.0186,467.387,466.8792,466.8792,1629.0
2024-05-20 14:20:00,469.0,469.09,468.79,468.79,700.0,466.9689,467.0585,466.7598,466.7598,700.0
2024-05-20 14:25:00,468.63,469.64,468.63,469.64,2459.0,466.6005,467.6061,466.6005,467.6061,2459.0
2024-05-20 14:30:00,469.58,469.93,469.58,469.8,2400.0,467.5463,467.8948,467.5463,467.7654,2400.0
2024-05-20 14:35:00,469.76,469.93,469.67,469.78,836.0,467.7256,467.8948,467.636,467.7455,836.0
2024-05-20 14:40:00,469.77,469.88,469.5,469.79,3909.0,467.7355,467.845,467.4667,467.7554,3909.0
2024-05-20 14:45:00,469.82,469.86,469.35,469.35,4621.0,467.7853,467.8251,467.3173,467.3173,4621.0
2024-05-20 14:50:00,469.29,469.48,469.25,469.4,4603.0,467.2576,467.4468,467.2178,467.3671,4603.0
2024-05-20 14:55:00,469.37,469.43,469.1,469.17,3371.0,467.3373,467.397,467.0684,467.1381,3371.0
2024-05-20 15:00:00,469.1,469.1,468.73,468.73,5529.0,467.0684,467.0684,466.7,466.7,5529.0
2024-05-20 15:05:00,468.67,469.17,468.42,469.08,5352.0,466.6403,467.1381,466.3914,467.0485,5352.0
2024-05-20 15:10:00,469.04,469.1,468.91,469.08,5315.0,467.0087,467.0684,466.8792,467.0485,5315.0
2024-05-20 15:15:00,469.12,469.42,468.88,469.38,7439.0,467.0883,467.387,466.8494,467.3472,7439.0
2024-05-20 15:20:00,469.35,469.62,469.35,469.62,3331.0,467.3173,467.5862,467.3173,467.5862,3331.0
2024-05-20 15:25:00,469.72,470.08,469.72,469.99,4241.0,467.6857,468.0442,467.6857,467.9546,4241.0
2024-05-20 15:30:00,469.91,470.25,469.75,469.88,6551.0,467.8749,468.2134,467.7156,467.845,6551.0
2024-05-20 15:35:00,469.65,469.65,469.28,469.46,1911.0,467.616,467.616,467.2476,467.4269,1911.0
2024-05-20 15:40:00,469.48,469.51,469.13,469.37,1992.0,467.4468,467.4766,467.0983,467.3373,1992.0
2024-05-20 15:45:00,469.43,469.43,468.54,468.74,6111.0,467.397,467.397,466.5108,466.71,6111.0
2024-05-20 15:50:00,468.74,469.0,468.56,468.82,4672.0,466.71,466.9689,466.5308,466.7896,4672.0
2024-05-20 15:55:00,468.62,468.96,468.42,468.9,9297.0,466.5905,466.929,466.3914,466.8693,9297.0
2024-05-21 09:30:00,467.03,470.6,466.52,468.8,22051.0,465.0074,468.5619,464.4996,466.7697,22051.0
2024-05-21 09:35:00,469.03,469.09,466.13,466.76,6396.0,466.9987,467.0585,464.1113,464.7386,6396.0
2024-05-21 09:40:00,466.41,466.75,465.26,466.29,7963.0,464.3901,464.7286,463.2451,464.2706,7963.0
2024-05-21 09:45:00,466.12,468.0,465.55,467.81,7884.0,464.1013,465.9732,463.5338,465.784,7884.0
2024-05-21 09:50:00,467.69,468.99,467.04,468.98,8170.0,465.6645,466.9589,465.0173,466.9489,8170.0
2024-05-21 09:55:00,468.73,468.83,467.79,468.44,5177.0,466.7,466.7996,465.7641,466.4113,5177.0
2024-05-21 10:00:00,468.6,469.0,468.47,468.57,3711.0,466.5706,466.9689,466.4412,466.5407,3711.0
2024-05-21 10:05:00,468.29,468.29,467.41,467.55,6637.0,466.2619,466.2619,465.3857,465.5251,6637.0
2024-05-21 10:10:00,467.61,467.67,467.0,467.67,9966.0,465.5849,465.6446,464.9775,465.6446,9966.0
2024-05-21 10:15:00,467.59,467.65,466.38,466.8,4285.0,465.565,465.6247,464.3602,464.7784,4285.0
2024-05-21 10:20:00,466.89,467.81,466.71,466.92,32192.0,464.868,465.784,464.6888,464.8979,32192.0
2024-05-21 10:25:00,467.11,467.25,466.66,466.74,4722.0,465.087,465.2264,464.639,464.7186,4722.0
2024-05-21 10:30:00,466.72,467.36,466.55,467.34,6125.0,464.6987,465.336,464.5295,465.316,6125.0
2024-05-21 10:35:00,467.22,468.14,467.15,467.31,16533.0,465.1966,466.1126,465.1269,465.2862,16533.0
2024-05-21 10:40:00,467.49,467.55,467.03,467.29,9929.0,465.4654,465.5251,465.0074,465.2663,9929.0
2024-05-21 10:45:00,467.49,467.63,466.99,467.15,5004.0,465.4654,465.6048,464.9676,465.1269,5004.0
2024-05-21 10:50:00,467.24,467.24,466.65,466.7,9929.0,465.2165,465.2165,464.629,464.6788,9929.0
2024-05-21 10:55:00,466.83,468.15,466.74,468.15,21323.0,464.8083,466.1225,464.7186,466.1225,21323.0
2024-05-21 11:00:00,468.18,468.18,467.73,467.77,4748.0,466.1524,466.1524,465.7044,465.7442,4748.0
2024-05-21 11:05:00,467.76,467.76,467.05,467.05,3305.0,465.7342,465.7342,465.0273,465.0273,3305.0
2024-05-21 11:10:00,467.1,467.3,466.45,466.54,8127.0,465.0771,465.2762,464.4299,464.5195,8127.0
2024-05-21 11:15:00,466.67,466.83,466.39,466.65,3157.0,464.6489,464.8083,464.3702,464.629,3157.0
2024-05-21 11:20:00,466.73,466.87,466.59,466.7,2457.0,464.7087,464.8481,464.5693,464.6788,2457.0
2024-05-21 11:25:00,466.62,466.93,466.43,466.81,3211.0,464.5992,464.9078,464.41,464.7883,3211.0
2024-05-21 11:30:00,466.66,466.67,465.16,465.18,27380.0,464.639,464.6489,463.1455,463.1654,27380.0
2024-05-21 11:35:00,465.22,465.22,464.39,464.99,22395.0,463.2052,463.2052,462.3788,462.9762,22395.0
2024-05-21 11:40:00,464.8,465.0,464.76,465.0,7687.0,462.787,462.9862,462.7472,462.9862,7687.0
2024-05-21 11:45:00,464.8,465.1,464.6,464.98,4302.0,462.787,463.0857,462.5879,462.9663,4302.0
2024-05-21 11:50:00,465.0,465.0,464.2,464.26,5990.0,462.9862,462.9862,462.1896,462.2494,5990.0
2024-05-21 11:55:00,464.0,464.65,463.91,463.92,4691.0,461.9905,462.6377,461.9009,461.9109,4691.0
2024-05-21 12:00:00,463.77,463.9,462.8,463.19,13381.0,461.7615,461.8909,460.7957,461.184,13381.0
2024-05-21 12:05:00,463.03,463.74,463.03,463.32,6203.0,461.0247,461.7316,461.0247,461.3135,6203.0
2024-05-21 12:10:00,463.32,463.9,463.32,463.9,13801.0,461.3135,461.8909,461.3135,461.8909,13801.0
2024-05-21 12:15:00,463.71,463.89,463.44,463.7,5456.0,461.7018,461.881,461.4329,461.6918,5456.0
2024-05-21 12:20:00,463.57,463.69,463.34,463.53,5329.0,461.5624,461.6819,461.3334,461.5225,5329.0
2024-05-21 12:25:00,463.4,463.44,463.13,463.26,3072.0,461.3931,461.4329,461.1243,461.2537,3072.0
2024-05-21 12:30:00,463.33,464.11,463.18,463.18,6868.0,461.3234,462.1,461.1741,461.1741,6868.0
2024-05-21 12:35:00,463.25,463.3,462.87,463.02,4231.0,461.2438,461.2935,460.8654,461.0148,4231.0
2024-05-21 12:40:00,463.06,463.24,462.96,463.13,4603.0,461.0546,461.2338,460.955,461.1243,4603.0
2024-05-21 12:45:00,462.97,463.0,462.75,462.82,1754.0,460.965,460.9948,460.7459,460.8156,1754.0
2024-05-21 12:50:00,462.93,463.35,462.83,463.03,6912.0,460.9251,461.3433,460.8256,461.0247,6912.0
2024-05-21 12:55:00,463.01,463.1,462.76,463.0,2636.0,461.0048,461.0944,460.7559,460.9948,2636.0
2024-05-21 13:00:00,462.83,462.83,462.38,462.64,3493.0,460.8256,460.8256,460.3775,460.6364,3493.0
2024-05-21 13:05:00,462.69,463.05,462.69,462.84,3668.0,460.6862,461.0446,460.6862,460.8355,3668.0
2024-05-21 13:10:00,462.81,462.86,462.37,462.6,5469.0,460.8057,460.8554,460.3676,460.5966,5469.0
2024-05-21 13:15:00,462.66,463.08,462.62,463.06,3692.0,460.6563,461.0745,460.6165,461.0546,3692.0
2024-05-21 13:20:00,463.04,463.19,462.99,463.02,5163.0,461.0347,461.184,460.9849,461.0148,5163.0
2024-05-21 13:25:00,463.08,463.82,463.02,463.82,4111.0,461.0745,461.8113,461.0148,461.8113,4111.0
2024-05-21 13:30:00,463.82,463.82,463.21,463.27,4779.0,461.8113,461.8113,461.2039,461.2637,4779.0
2024-05-21 13:35:00,463.26,463.75,463.26,463.65,4140.0,461.2537,461.7416,461.2537,461.642,4140.0
2024-05-21 13:40:00,463.65,463.65,463.28,463.36,4090.0,461.642,461.642,461.2736,461.3533,4090.0
2024-05-21 13:45:00,463.44,463.6,463.36,463.38,2024.0,461.4329,461.5922,461.3533,461.3732,2024.0
2024-05-21 13:50:00,463.35,463.76,463.33,463.69,1300.0,461.3433,461.7515,461.3234,461.6819,1300.0
2024-05-21 13:55:00,463.7,464.0,463.47,464.0,3091.0,461.6918,461.9905,461.4628,461.9905,3091.0
2024-05-21 14:00:00,463.94,464.6,463.94,464.22,5745.0,461.9308,462.5879,461.9308,462.2096,5745.0
2024-05-21 14:05:00,464.18,464.5,464.17,464.35,4777.0,462.1697,462.4883,462.1598,462.339,4777.0
2024-05-21 14:10:00,464.35,464.67,464.32,464.6,5692.0,462.339,462.6576,462.3091,462.5879,5692.0
2024-05-21 14:15:00,464.66,464.66,464.2,464.28,3500.0,462.6477,462.6477,462.1896,462.2693,3500.0
2024-05-21 14:20:00,464.28,464.89,464.19,464.73,7048.0,462.2693,462.8767,462.1797,462.7173,7048.0
2024-05-21 14:25:00,464.68,465.0,464.68,464.95,10958.0,462.6676,462.9862,462.6676,462.9364,10958.0
2024-05-21 14:30:00,464.91,465.4,464.69,464.69,9442.0,462.8966,463.3844,462.6775,462.6775,9442.0
2024-05-21 14:35:00,464.5,464.5,464.0,464.25,2742.0,462.4883,462.4883,461.9905,462.2394,2742.0
2024-05-21 14:40:00,464.1,464.64,464.1,464.29,4514.0,462.0901,462.6277,462.0901,462.2793,4514.0
2024-05-21 14:45:00,464.04,464.93,464.04,464.93,2818.0,462.0303,462.9165,462.0303,462.9165,2818.0
2024-05-21 14:50:00,464.9,464.98,464.58,464.9,4568.0,462.8866,462.9663,462.568,462.8866,4568.0
2024-05-21 14:55:00,464.93,464.97,464.78,464.97,3383.0,462.9165,462.9563,462.7671,462.9563,3383.0
2024-05-21 15:00:00,464.84,465.0,464.65,464.68,4494.0,462.8269,462.9862,462.6377,462.6676,4494.0
2024-05-21 15:05:00,464.66,464.8,464.39,464.7,2318.0,462.6477,462.787,462.3788,462.6875,2318.0
2024-05-21 15:10:00,464.75,465.1,464.75,464.82,4240.0,462.7373,463.0857,462.7373,462.807,4240.0
2024-05-21 15:15:00,464.78,464.9,464.66,464.8,3873.0,462.7671,462.8866,462.6477,462.787,3873.0
2024-05-21 15:20:00,464.76,464.94,464.6,464.63,7905.0,462.7472,462.9264,462.5879,462.6178,7905.0
2024-05-21 15:25:00,464.59,464.89,464.43,464.89,5784.0,462.578,462.8767,462.4186,462.8767,5784.0
2024-05-21 15:30:00,464.86,465.23,464.84,465.23,4746.0,462.8468,463.2152,462.8269,463.2152,4746.0
2024-05-21 15:35:00,465.24,465.4,465.04,465.18,6609.0,463.2251,463.3844,463.026,463.1654,6609.0
2024-05-21 15:40:00,465.1,465.13,464.58,464.58,3805.0,463.0857,463.1156,462.568,462.568,3805.0
2024-05-21 15:45:00,464.2,464.39,464.0,464.04,8408.0,462.1896,462.3788,461.9905,462.0303,8408.0
2024-05-21 15:50:00,464.07,464.91,463.67,464.91,13758.0,462.0602,462.8966,461.6619,462.8966,13758.0
2024-05-21 15:55:00,464.61,465.13,464.48,464.75,24822.0,462.5979,463.1156,462.4684,462.7373,24822.0
2024-05-22 09:30:00,467.61,471.0,467.38,469.78,27162.0,465.5849,468.9602,465.3559,467.7455,27162.0
2024-05-22 09:35:00,469.34,470.6,468.82,470.19,6085.0,467.3074,468.5619,466.7896,468.1537,6085.0
2024-05-22 09:40:00,470.62,470.64,469.09,469.84,9717.0,468.5818,468.6018,467.0585,467.8052,9717.0
2024-05-22 09:45:00,470.04,470.74,469.4,469.9,9355.0,468.0044,468.7013,467.3671,467.865,9355.0
2024-05-22 09:50:00,470.12,470.32,468.68,469.0,4157.0,468.084,468.2831,466.6502,466.9689,4157.0
2024-05-22 09:55:00,468.93,468.93,468.0,468.64,4872.0,466.8992,466.8992,465.9732,466.6104,4872.0
2024-05-22 10:00:00,468.53,468.98,468.15,468.63,3171.0,466.5009,466.9489,466.1225,466.6005,3171.0
2024-05-22 10:05:00,468.34,469.63,468.34,469.35,5122.0,466.3117,467.5961,466.3117,467.3173,5122.0
2024-05-22 10:10:00,469.7,471.0,469.62,470.3,7955.0,467.6658,468.9602,467.5862,468.2632,7955.0
2024-05-22 10:15:00,470.57,471.49,470.57,471.05,19423.0,468.5321,469.4481,468.5321,469.01,19423.0
2024-05-22 10:20:00,470.7,471.26,470.38,471.17,4494.0,468.6615,469.2191,468.3429,469.1295,4494.0
2024-05-22 10:25:00,471.36,471.75,470.6,471.47,2808.0,469.3186,469.7069,468.5619,469.4282,2808.0
2024-05-22 10:30:00,471.61,471.93,471.41,471.46,4591.0,469.5676,469.8862,469.3684,469.4182,4591.0
2024-05-22 10:35:00,471.12,471.45,470.71,471.45,2981.0,469.0797,469.4082,468.6714,469.4082,2981.0
2024-05-22 10:40:00,471.49,471.55,470.32,470.32,3205.0,469.4481,469.5078,468.2831,468.2831,3205.0
2024-05-22 10:45:00,470.31,470.64,470.14,470.15,4947.0,468.2732,468.6018,468.1039,468.1139,4947.0
2024-05-22 10:50:00,470.18,470.36,470.0,470.36,1942.0,468.1437,468.323,467.9645,468.323,1942.0
2024-05-22 10:55:00,470.58,471.26,470.58,471.02,801.0,468.542,469.2191,468.542,468.9801,801.0
2024-05-22 11:00:00,471.1,471.27,470.68,471.27,3735.0,469.0598,469.229,468.6416,469.229,3735.0
2024-05-22 11:05:00,471.4,472.51,471.4,471.79,9075.0,469.3585,470.4637,469.3585,469.7468,9075.0
2024-05-22 11:10:00,472.02,473.21,472.02,472.98,5485.0,469.9758,471.1606,469.9758,470.9316,5485.0
2024-05-22 11:15:00,472.95,473.08,472.38,472.88,3238.0,470.9017,471.0312,470.3342,470.8321,3238.0
2024-05-22 11:20:00,472.9,473.67,472.9,473.38,4328.0,470.852,471.6186,470.852,471.3299,4328.0
2024-05-22 11:25:00,473.41,473.41,472.69,472.74,1300.0,471.3598,471.3598,470.6429,470.6927,1300.0
2024-05-22 11:30:00,472.74,472.85,472.25,472.43,2978.0,470.6927,470.8022,470.2048,470.384,2978.0
2024-05-22 11:35:00,472.45,472.45,472.04,472.27,1558.0,470.4039,470.4039,469.9957,470.2247,1558.0
2024-05-22 11:40:00,472.25,472.25,471.77,472.01,2068.0,470.2048,470.2048,469.7269,469.9658,2068.0
2024-05-22 11:45:00,471.9,472.09,471.7,471.89,1860.0,469.8563,470.0455,469.6572,469.8463,1860.0
2024-05-22 11:50:00,471.61,471.89,471.52,471.72,800.0,469.5676,469.8463,469.4779,469.6771,800.0
2024-05-22 11:55:00,471.65,471.9,471.63,471.7,1363.0,469.6074,469.8563,469.5875,469.6572,1363.0
2024-05-22 12:00:00,471.67,471.67,471.42,471.52,2306.0,469.6273,469.6273,469.3784,469.4779,2306.0
2024-05-22 12:05:00,471.42,472.22,471.42,472.22,2055.0,469.3784,470.1749,469.3784,470.1749,2055.0
2024-05-22 12:10:00,472.16,472.16,471.3,471.3,3354.0,470.1152,470.1152,469.2589,469.2589,3354.0
2024-05-22 12:15:00,471.22,471.22,470.8,470.92,1254.0,469.1792,469.1792,468.7611,468.8805,1254.0
2024-05-22 12:20:00,471.16,471.32,471.06,471.32,820.0,469.1195,469.2788,469.0199,469.2788,820.0
2024-05-22 12:25:00,471.35,471.35,471.0,471.0,1296.0,469.3087,469.3087,468.9602,468.9602,1296.0
2024-05-22 12:30:00,470.7,470.7,470.19,470.25,1700.0,468.6615,468.6615,468.1537,468.2134,1700.0
2024-05-22 12:35:00,470.2,470.57,469.9,470.57,1663.0,468.1637,468.5321,467.865,468.5321,1663.0
2024-05-22 12:40:00,470.63,470.74,470.47,470.74,1079.0,468.5918,468.7013,468.4325,468.7013,1079.0
2024-05-22 12:45:00,470.76,470.76,470.13,470.14,1934.0,468.7212,468.7212,468.094,468.1039,1934.0
2024-05-22 12:50:00,470.23,470.23,469.68,469.94,1536.0,468.1935,468.1935,467.6459,467.9048,1536.0
2024-05-22 12:55:00,469.99,470.0,469.59,469.59,1599.0,467.9546,467.9645,467.5563,467.5563,1599.0
2024-05-22 13:00:00,469.86,470.22,469.86,470.21,3355.0,467.8251,468.1836,467.8251,468.1736,3355.0
2024-05-22 13:05:00,470.12,470.18,470.12,470.18,751.0,468.084,468.1437,468.084,468.1437,751.0
2024-05-22 13:10:00,470.25,470.25,469.76,469.76,1186.0,468.2134,468.2134,467.7256,467.7256,1186.0
2024-05-22 13:15:00,469.99,470.18,469.99,470.08,800.0,467.9546,468.1437,467.9546,468.0442,800.0
2024-05-22 13:20:00,470.18,471.2,470.18,471.14,1670.0,468.1437,469.1593,468.1437,469.0996,1670.0
2024-05-22 13:25:00,471.22,471.34,471.09,471.33,1830.0,469.1792,469.2987,469.0498,469.2888,1830.0
2024-05-22 13:30:00,471.12,471.27,470.64,470.64,1831.0,469.0797,469.229,468.6018,468.6018,1831.0
2024-05-22 13:35:00,470.29,470.33,469.19,469.63,2343.0,468.2533,468.2931,467.158,467.5961,2343.0
2024-05-22 13:40:00,469.55,469.84,469.0,469.0,1587.0,467.5165,467.8052,466.9689,466.9689,1587.0
2024-05-22 13:45:00,469.08,469.33,468.88,469.01,2497.0,467.0485,467.2974,466.8494,466.9788,2497.0
2024-05-22 13:50:00,469.24,469.56,469.24,469.5,1754.0,467.2078,467.5264,467.2078,467.4667,1754.0
2024-05-22 13:55:00,469.27,469.94,469.2,469.94,300.0,467.2377,467.9048,467.168,467.9048,300.0
2024-05-22 14:00:00,469.79,469.8,468.26,468.81,2450.0,467.7554,467.7654,466.2321,466.7797,2450.0
2024-05-22 14:05:00,469.38,470.12,469.38,469.8,3607.0,467.3472,468.084,467.3472,467.7654,3607.0
2024-05-22 14:10:00,469.7,469.7,469.11,469.11,937.0,467.6658,467.6658,467.0784,467.0784,937.0
2024-05-22 14:15:00,469.39,469.45,469.01,469.08,2012.0,467.3572,467.4169,466.9788,467.0485,2012.0
2024-05-22 14:20:00,469.02,469.02,467.0,468.23,7563.0,466.9888,466.9888,464.9775,466.2022,7563.0
2024-05-22 14:25:00,468.2,468.46,467.62,467.63,3052.0,466.1723,466.4312,465.5948,465.6048,3052.0
2024-05-22 14:30:00,467.74,467.81,467.34,467.69,1872.0,465.7143,465.784,465.316,465.6645,1872.0
2024-05-22 14:35:00,467.42,467.42,466.68,467.02,3868.0,465.3957,465.3957,464.6589,464.9974,3868.0
2024-05-22 14:40:00,466.66,467.06,466.35,467.0,4211.0,464.639,465.0373,464.3303,464.9775,4211.0
2024-05-22 14:45:00,467.09,468.14,467.09,468.06,3780.0,465.0671,466.1126,465.0671,466.0329,3780.0
2024-05-22 14:50:00,468.04,468.14,467.8,467.8,1200.0,466.013,466.1126,465.7741,465.7741,1200.0
2024-05-22 14:55:00,468.09,468.13,468.04,468.13,400.0,466.0628,466.1026,466.013,466.1026,400.0
2024-05-22 15:00:00,467.97,467.97,467.75,467.75,2037.0,465.9433,465.9433,465.7243,465.7243,2037.0
2024-05-22 15:05:00,467.73,467.73,467.51,467.59,1968.0,465.7044,465.7044,465.4853,465.565,1968.0
2024-05-22 15:10:00,467.44,467.51,466.84,466.84,1150.0,465.4156,465.4853,464.8182,464.8182,1150.0
2024-05-22 15:15:00,466.51,466.86,465.72,466.12,3464.0,464.4896,464.8381,463.7031,464.1013,3464.0
2024-05-22 15:20:00,466.7,467.2,466.7,467.18,1615.0,464.6788,465.1767,464.6788,465.1567,1615.0
2024-05-22 15:25:00,467.18,467.23,466.85,466.86,3424.0,465.1567,465.2065,464.8282,464.8381,3424.0
2024-05-22 15:30:00,467.4,469.0,467.4,468.65,2075.0,465.3758,466.9689,465.3758,466.6204,2075.0
2024-05-22 15:35:00,468.61,468.87,468.25,468.25,2874.0,466.5805,466.8394,466.2221,466.2221,2874.0
2024-05-22 15:40:00,468.13,468.13,467.37,467.46,1201.0,466.1026,466.1026,465.3459,465.4355,1201.0
2024-05-22 15:45:00,467.44,467.85,467.44,467.5,2472.0,465.4156,465.8238,465.4156,465.4754,2472.0
2024-05-22 15:50:00,467.02,467.65,466.97,467.65,3273.0,464.9974,465.6247,464.9476,465.6247,3273.0
2024-05-22 15:55:00,468.01,468.01,467.08,467.82,8024.0,465.9831,465.9831,465.0572,465.794,8024.0
2024-05-23 09:30:00,472.88,474.28,471.36,473.31,21042.0,470.8321,472.226,469.3186,471.2602,21042.0
2024-05-23 09:35:00,472.34,473.06,470.12,470.67,12135.0,470.2944,471.0113,468.084,468.6316,12135.0
2024-05-23 09:40:00,470.69,471.0,469.85,469.94,6405.0,468.6515,468.9602,467.8152,467.9048,6405.0
2024-05-23 09:45:00,469.62,470.01,467.84,468.07,6406.0,467.5862,467.9745,465.8139,466.0429,6406.0
2024-05-23 09:50:00,467.84,467.84,465.96,466.16,8580.0,465.8139,465.8139,463.942,464.1412,8580.0
2024-05-23 09:55:00,466.03,466.51,465.54,466.12,7294.0,464.0117,464.4896,463.5238,464.1013,7294.0
2024-05-23 10:00:00,466.34,466.93,465.21,466.5,6512.0,464.3204,464.9078,463.1953,464.4797,6512.0
2024-05-23 10:05:00,466.67,467.66,466.67,467.27,4424.0,464.6489,465.6347,464.6489,465.2463,4424.0
2024-05-23 10:10:00,467.52,468.14,467.52,467.83,4646.0,465.4953,466.1126,465.4953,465.8039,4646.0
2024-05-23 10:15:00,467.76,468.21,466.96,467.73,4123.0,465.7342,466.1823,464.9377,465.7044,4123.0
2024-05-23 10:20:00,467.71,468.0,467.33,467.84,2490.0,465.6844,465.9732,465.3061,465.8139,2490.0
2024-05-23 10:25:00,467.8,468.6,467.68,468.13,4209.0,465.7741,466.5706,465.6546,466.1026,4209.0
2024-05-23 10:30:00,468.75,469.26,468.61,469.14,3851.0,466.7199,467.2277,466.5805,467.1082,3851.0
2024-05-23 10:35:00,469.01,469.44,468.72,469.44,3325.0,466.9788,467.407,466.6901,467.407,3325.0
2024-05-23 10:40:00,469.43,469.46,468.91,468.91,2565.0,467.397,467.4269,466.8792,466.8792,2565.0
2024-05-23 10:45:00,468.95,469.0,468.23,468.33,1924.0,466.9191,466.9689,466.2022,466.3018,1924.0
2024-05-23 10:50:00,468.17,468.65,468.1,468.4,2686.0,466.1425,466.6204,466.0728,466.3715,2686.0
2024-05-23 10:55:00,468.02,468.02,466.0,466.33,6124.0,465.9931,465.9931,463.9818,464.3104,6124.0
2024-05-23 11:00:00,466.3,467.45,466.3,467.31,3439.0,464.2805,465.4256,464.2805,465.2862,3439.0
2024-05-23 11:05:00,467.29,468.75,467.29,468.64,3238.0,465.2663,466.7199,465.2663,466.6104,3238.0
2024-05-23 11:10:00,468.75,468.75,468.5,468.58,2745.0,466.7199,466.7199,466.471,466.5507,2745.0
2024-05-23 11:15:00,468.69,469.27,468.69,469.16,1203.0,466.6602,467.2377,466.6602,467.1282,1203.0
2024-05-23 11:20:00,469.25,469.25,468.95,469.24,675.0,467.2178,467.2178,466.9191,467.2078,675.0
2024-05-23 11:25:00,469.03,469.31,468.93,469.31,1802.0,466.9987,467.2775,466.8992,467.2775,1802.0
2024-05-23 11:30:00,469.59,470.0,469.58,469.89,3055.0,467.5563,467.9645,467.5463,467.855,3055.0
2024-05-23 11:35:00,470.5,471.17,470.45,471.03,2798.0,468.4624,469.1295,468.4126,468.9901,2798.0
2024-05-23 11:40:00,471.18,471.18,470.82,471.17,1692.0,469.1394,469.1394,468.781,469.1295,1692.0
2024-05-23 11:45:00,471.35,471.4,471.02,471.4,2808.0,469.3087,469.3585,468.9801,469.3585,2808.0
2024-05-23 11:50:00,471.52,472.1,471.52,472.1,4773.0,469.4779,470.0554,469.4779,470.0554,4773.0
2024-05-23 11:55:00,472.2,472.53,472.2,472.29,4746.0,470.155,470.4836,470.155,470.2446,4746.0
2024-05-23 12:00:00,471.88,472.52,471.88,472.19,2416.0,469.8364,470.4736,469.8364,470.145,2416.0
2024-05-23 12:05:00,472.19,472.2,471.81,471.87,2351.0,470.145,470.155,469.7667,469.8264,2351.0
2024-05-23 12:10:00,471.58,471.64,470.91,470.91,3141.0,469.5377,469.5974,468.8706,468.8706,3141.0
2024-05-23 12:15:00,470.94,471.11,470.86,471.1,2725.0,468.9005,469.0697,468.8208,469.0598,2725.0
2024-05-23 12:20:00,471.11,471.11,470.8,470.8,500.0,469.0697,469.0697,468.7611,468.7611,500.0
2024-05-23 12:25:00,470.67,470.93,470.67,470.69,1382.0,468.6316,468.8905,468.6316,468.6515,1382.0
2024-05-23 12:30:00,470.87,470.87,470.12,470.12,4901.0,468.8308,468.8308,468.084,468.084,4901.0
2024-05-23 12:35:00,470.32,470.52,470.13,470.13,2576.0,468.2831,468.4823,468.094,468.094,2576.0
2024-05-23 12:40:00,470.0,470.1,469.06,469.36,5020.0,467.9645,468.0641,467.0286,467.3273,5020.0
2024-05-23 12:45:00,469.23,469.23,468.49,468.49,3198.0,467.1979,467.1979,466.4611,466.4611,3198.0
2024-05-23 12:50:00,468.3,468.4,467.88,468.27,2347.0,466.2719,466.3715,465.8537,466.242,2347.0
2024-05-23 12:55:00,468.26,468.26,467.69,467.89,2318.0,466.2321,466.2321,465.6645,465.8637,2318.0
2024-05-23 13:00:00,467.82,468.19,467.26,467.26,2335.0,465.794,466.1624,465.2364,465.2364,2335.0
2024-05-23 13:05:00,467.66,467.74,467.0,467.14,1637.0,465.6347,465.7143,464.9775,465.1169,1637.0
2024-05-23 13:10:00,467.25,467.79,467.25,467.76,1627.0,465.2264,465.7641,465.2264,465.7342,1627.0
2024-05-23 13:15:00,467.66,467.66,466.91,466.91,2811.0,465.6347,465.6347,464.8879,464.8879,2811.0
2024-05-23 13:20:00,466.8,467.0,466.25,467.0,900.0,464.7784,464.9775,464.2308,464.9775,900.0
2024-05-23 13:25:00,466.9,467.2,466.71,467.2,300.0,464.878,465.1767,464.6888,465.1767,300.0
2024-05-23 13:30:00,467.32,467.32,467.0,467.2,3747.0,465.2961,465.2961,464.9775,465.1767,3747.0
2024-05-23 13:35:00,466.68,466.68,465.81,465.97,2748.0,464.6589,464.6589,463.7927,463.952,2748.0
2024-05-23 13:40:00,465.8,466.37,465.09,465.11,3603.0,463.7827,464.3502,463.0758,463.0957,3603.0
2024-05-23 13:45:00,465.1,465.22,464.94,464.97,4252.0,463.0857,463.2052,462.9264,462.9563,4252.0
2024-05-23 13:50:00,465.07,465.07,464.2,464.95,2138.0,463.0559,463.0559,462.1896,462.9364,2138.0
2024-05-23 13:55:00,464.75,464.79,463.88,464.12,2502.0,462.7373,462.7771,461.871,462.11,2502.0
2024-05-23 14:00:00,463.77,463.82,463.5,463.56,1300.0,461.7615,461.8113,461.4927,461.5524,1300.0
2024-05-23 14:05:00,463.31,463.99,463.0,463.99,3788.0,461.3035,461.9806,460.9948,461.9806,3788.0
2024-05-23 14:10:00,463.92,464.0,463.4,463.77,3054.0,461.9109,461.9905,461.3931,461.7615,3054.0
2024-05-23 14:15:00,463.94,464.02,462.72,462.72,1316.0,461.9308,462.0104,460.7161,460.7161,1316.0
2024-05-23 14:20:00,462.53,463.52,462.5,462.7,3414.0,460.5269,461.5126,460.497,460.6961,3414.0
2024-05-23 14:25:00,462.7,463.52,462.7,463.06,2080.0,460.6961,461.5126,460.6961,461.0546,2080.0
2024-05-23 14:30:00,462.86,462.88,461.8,462.02,6057.0,460.8554,460.8754,459.8,460.0191,6057.0
2024-05-23 14:35:00,461.96,462.48,461.68,462.47,2274.0,459.9593,460.4771,459.6806,460.4671,2274.0
2024-05-23 14:40:00,462.6,462.94,462.12,462.31,3010.0,460.5966,460.9351,460.1187,460.3078,3010.0
2024-05-23 14:45:00,462.48,462.48,461.73,462.04,1447.0,460.4771,460.4771,459.7303,460.039,1447.0
2024-05-23 14:50:00,462.01,462.01,461.57,461.61,2146.0,460.0091,460.0091,459.571,459.6109,2146.0
2024-05-23 14:55:00,461.99,462.09,461.7,461.97,1200.0,459.9892,460.0888,459.7005,459.9693,1200.0
2024-05-23 15:00:00,461.89,463.14,461.89,462.44,5741.0,459.8896,461.1342,459.8896,460.4373,5741.0
2024-05-23 15:05:00,462.4,463.38,462.24,463.38,1689.0,460.3974,461.3732,460.2381,461.3732,1689.0
2024-05-23 15:10:00,463.21,463.41,462.84,463.4,2343.0,461.2039,461.4031,460.8355,461.3931,2343.0
2024-05-23 15:15:00,463.25,463.78,463.21,463.61,1768.0,461.2438,461.7715,461.2039,461.6022,1768.0
2024-05-23 15:20:00,463.58,463.74,463.31,463.65,1876.0,461.5723,461.7316,461.3035,461.642,1876.0
2024-05-23 15:25:00,463.77,464.07,463.7,463.92,2659.0,461.7615,462.0602,461.6918,461.9109,2659.0
2024-05-23 15:30:00,463.86,464.46,463.85,464.44,3500.0,461.8511,462.4485,461.8412,462.4286,3500.0
2024-05-23 15:35:00,464.53,464.75,464.29,464.71,1428.0,462.5182,462.7373,462.2793,462.6974,1428.0
2024-05-23 15:40:00,464.7,465.2,464.26,464.89,2376.0,462.6875,463.1853,462.2494,462.8767,2376.0
2024-05-23 15:45:00,464.93,465.45,464.91,465.45,2312.0,462.9165,463.4342,462.8966,463.4342,2312.0
2024-05-23 15:50:00,465.64,466.25,465.12,466.09,6034.0,463.6234,464.2308,463.1057,464.0715,6034.0
2024-05-23 15:55:00,465.73,466.06,465.42,465.81,6166.0,463.713,464.0416,463.4044,463.7927,6166.0
2024-05-24 09:30:00,467.0,468.71,466.57,468.71,6157.0,464.9775,466.6801,464.5494,466.6801,6157.0
2024-05-24 09:35:00,468.64,468.64,467.0,467.12,5280.0,466.6104,466.6104,464.9775,465.097,5280.0
2024-05-24 09:40:00,467.17,467.43,466.64,467.0,2020.0,465.1468,465.4057,464.6191,464.9775,2020.0
2024-05-24 09:45:00,467.9,468.31,466.65,466.94,6375.0,465.8736,466.2818,464.629,464.9178,6375.0
2024-05-24 09:50:00,466.7,467.41,466.43,467.02,3861.0,464.6788,465.3857,464.41,464.9974,3861.0
2024-05-24 09:55:00,467.36,469.6,467.36,469.6,7849.0,465.336,467.5663,465.336,467.5663,7849.0
2024-05-24 10:00:00,469.75,471.68,469.75,471.61,16147.0,467.7156,469.6372,467.7156,469.5676,16147.0
2024-05-24 10:05:00,471.41,473.0,471.41,472.61,16381.0,469.3684,470.9515,469.3684,470.5632,16381.0
2024-05-24 10:10:00,472.46,473.13,472.27,472.8,5692.0,470.4139,471.081,470.2247,470.7524,5692.0
2024-05-24 10:15:00,472.77,475.58,472.77,474.81,29141.0,470.7225,473.5204,470.7225,472.7537,29141.0
2024-05-24 10:20:00,474.88,475.0,473.7,475.0,5910.0,472.8234,472.9429,471.6485,472.9429,5910.0
2024-05-24 10:25:00,474.44,475.71,474.44,475.23,4597.0,472.3853,473.6498,472.3853,473.1719,4597.0
2024-05-24 10:30:00,475.32,476.37,475.32,475.93,8906.0,473.2615,474.3069,473.2615,473.8688,8906.0
2024-05-24 10:35:00,475.74,476.68,475.37,476.59,10915.0,473.6797,474.6156,473.3113,474.526,10915.0
2024-05-24 10:40:00,476.36,476.65,475.44,475.69,9001.0,474.297,474.5857,473.381,473.6299,9001.0
2024-05-24 10:45:00,475.62,476.3,475.0,476.3,6293.0,473.5602,474.2372,472.9429,474.2372,6293.0
2024-05-24 10:50:00,476.34,477.27,476.11,477.27,14916.0,474.2771,475.203,474.0481,475.203,14916.0
2024-05-24 10:55:00,477.39,477.86,477.02,477.6,8396.0,475.3225,475.7905,474.9541,475.5316,8396.0
2024-05-24 11:00:00,477.85,478.61,477.85,478.32,12608.0,475.7805,476.5372,475.7805,476.2485,12608.0
2024-05-24 11:05:00,478.21,479.2,477.99,478.84,10771.0,476.139,477.1247,475.9199,476.7662,10771.0
2024-05-24 11:10:00,479.15,479.79,479.1,479.51,7348.0,477.0749,477.7121,477.0251,477.4333,7348.0
2024-05-24 11:15:00,479.62,479.62,479.12,479.16,4154.0,477.5429,477.5429,477.045,477.0849,4154.0
2024-05-24 11:20:00,479.15,479.15,478.64,478.7,4446.0,477.0749,477.0749,476.5671,476.6268,4446.0
2024-05-24 11:25:00,478.69,478.69,477.54,477.69,5728.0,476.6169,476.6169,475.4719,475.6212,5728.0
2024-05-24 11:30:00,477.58,477.7,477.22,477.31,4232.0,475.5117,475.6312,475.1533,475.2429,4232.0
2024-05-24 11:35:00,477.21,477.21,476.51,476.8,5001.0,475.1433,475.1433,474.4463,474.7351,5001.0
2024-05-24 11:40:00,476.8,477.3,476.61,476.61,3152.0,474.7351,475.2329,474.5459,474.5459,3152.0
2024-05-24 11:45:00,476.37,476.7,476.08,476.7,4521.0,474.3069,474.6355,474.0182,474.6355,4521.0
2024-05-24 11:50:00,476.61,476.81,475.88,476.81,4288.0,474.5459,474.745,473.8191,474.745,4288.0
2024-05-24 11:55:00,476.7,476.73,476.28,476.64,4912.0,474.6355,474.6654,474.2173,474.5758,4912.0
2024-05-24 12:00:00,477.0,477.1,476.38,476.38,2704.0,474.9342,475.0338,474.3169,474.3169,2704.0
2024-05-24 12:05:00,476.45,476.62,475.96,476.12,3083.0,474.3866,474.5559,473.8987,474.058,3083.0
2024-05-24 12:10:00,476.13,476.62,476.13,476.57,1600.0,474.068,474.5559,474.068,474.5061,1600.0
2024-05-24 12:15:00,476.57,476.76,476.4,476.5,2890.0,474.5061,474.6952,474.3368,474.4364,2890.0
2024-05-24 12:20:00,476.43,476.45,476.11,476.11,963.0,474.3667,474.3866,474.0481,474.0481,963.0
2024-05-24 12:25:00,476.2,476.5,475.82,475.89,1451.0,474.1377,474.4364,473.7593,473.829,1451.0
2024-05-24 12:30:00,475.84,476.09,475.8,476.04,1100.0,473.7792,474.0282,473.7394,473.9784,1100.0
2024-05-24 12:35:00,476.08,476.26,475.45,475.71,1105.0,474.0182,474.1974,473.3909,473.6498,1105.0
2024-05-24 12:40:00,475.49,475.7,475.49,475.5,3046.0,473.4307,473.6398,473.4307,473.4407,3046.0
2024-05-24 12:45:00,475.56,476.09,475.48,475.85,2945.0,473.5004,474.0282,473.4208,473.7892,2945.0
2024-05-24 12:50:00,475.83,476.73,475.72,476.73,2737.0,473.7693,474.6654,473.6598,474.6654,2737.0
2024-05-24 12:55:00,476.76,476.76,475.83,475.83,1500.0,474.6952,474.6952,473.7693,473.7693,1500.0
2024-05-24 13:00:00,475.94,476.41,475.94,476.32,2809.0,473.8788,474.3468,473.8788,474.2572,2809.0
2024-05-24 13:05:00,476.64,476.7,476.32,476.65,2100.0,474.5758,474.6355,474.2572,474.5857,2100.0
2024-05-24 13:10:00,476.67,477.36,476.62,476.97,4845.0,474.6056,475.2927,474.5559,474.9043,4845.0
2024-05-24 13:15:00,477.04,477.04,476.51,476.94,3461.0,474.974,474.974,474.4463,474.8745,3461.0
2024-05-24 13:20:00,477.04,477.04,476.35,476.55,1700.0,474.974,474.974,474.287,474.4862,1700.0
2024-05-24 13:25:00,476.62,476.95,476.31,476.9,4129.0,474.5559,474.8844,474.2472,474.8346,4129.0
2024-05-24 13:30:00,476.79,476.88,475.92,476.12,2765.0,474.7251,474.8147,473.8589,474.058,2765.0
2024-05-24 13:35:00,476.39,476.4,476.14,476.15,2315.0,474.3269,474.3368,474.0779,474.0879,2315.0
2024-05-24 13:40:00,476.1,476.1,475.3,475.45,3398.0,474.0381,474.0381,473.2416,473.3909,3398.0
2024-05-24 13:45:00,475.57,475.75,475.3,475.73,3781.0,473.5104,473.6896,473.2416,473.6697,3781.0
2024-05-24 13:50:00,475.79,476.0,475.79,475.94,1298.0,473.7294,473.9385,473.7294,473.8788,1298.0
2024-05-24 13:55:00,476.09,476.58,476.09,476.46,1831.0,474.0282,474.516,474.0282,474.3965,1831.0
2024-05-24 14:00:00,476.52,477.08,476.51,477.08,3783.0,474.4563,475.0139,474.4463,475.0139,3783.0
2024-05-24 14:05:00,477.0,477.13,476.88,477.13,2433.0,474.9342,475.0636,474.8147,475.0636,2433.0
2024-05-24 14:10:00,477.17,477.74,477.01,477.74,5168.0,475.1035,475.671,474.9442,475.671,5168.0
2024-05-24 14:15:00,477.75,477.79,477.56,477.78,2697.0,475.681,475.7208,475.4918,475.7108,2697.0
2024-05-24 14:20:00,477.55,477.58,477.0,477.25,2972.0,475.4818,475.5117,474.9342,475.1831,2972.0
2024-05-24 14:25:00,477.13,477.36,477.0,477.2,2308.0,475.0636,475.2927,474.9342,475.1333,2308.0
2024-05-24 14:30:00,477.24,477.24,476.58,476.62,2418.0,475.1732,475.1732,474.516,474.5559,2418.0
2024-05-24 14:35:00,476.6,476.81,476.42,476.77,3197.0,474.5359,474.745,474.3567,474.7052,3197.0
2024-05-24 14:40:00,476.98,476.98,476.67,476.67,1631.0,474.9143,474.9143,474.6056,474.6056,1631.0
2024-05-24 14:45:00,476.5,476.92,476.5,476.92,2478.0,474.4364,474.8546,474.4364,474.8546,2478.0
2024-05-24 14:50:00,476.98,477.13,476.82,476.82,1816.0,474.9143,475.0636,474.755,474.755,1816.0
2024-05-24 14:55:00,476.78,476.78,476.34,476.43,800.0,474.7152,474.7152,474.2771,474.3667,800.0
2024-05-24 15:00:00,476.29,476.37,475.1,475.3,2867.0,474.2273,474.3069,473.0424,473.2416,2867.0
2024-05-24 15:05:00,475.38,475.76,475.0,475.15,4267.0,473.3212,473.6996,472.9429,473.0922,4267.0
2024-05-24 15:10:00,475.25,475.45,475.25,475.35,2357.0,473.1918,473.3909,473.1918,473.2914,2357.0
2024-05-24 15:15:00,475.28,475.37,475.0,475.29,4132.0,473.2217,473.3113,472.9429,473.2316,4132.0
2024-05-24 15:20:00,475.19,475.29,474.99,475.0,3925.0,473.132,473.2316,472.9329,472.9429,3925.0
2024-05-24 15:25:00,474.97,475.18,474.7,474.76,6034.0,472.913,473.1221,472.6442,472.7039,6034.0
2024-05-24 15:30:00,474.74,475.5,474.74,475.5,4913.0,472.684,473.4407,472.684,473.4407,4913.0
2024-05-24 15:35:00,475.54,475.82,475.08,475.8,4758.0,473.4805,473.7593,473.0225,473.7394,4758.0
2024-05-24 15:40:00,475.63,475.92,475.5,475.82,5008.0,473.5701,473.8589,473.4407,473.7593,5008.0
2024-05-24 15:45:00,475.81,476.5,475.81,475.96,5185.0,473.7494,474.4364,473.7494,473.8987,5185.0
2024-05-24 15:50:00,476.02,478.28,476.02,478.05,22644.0,473.9585,476.2087,473.9585,475.9797,22644.0
2024-05-24 15:55:00,478.1,478.45,477.56,478.11,22921.0,476.0294,476.3779,475.4918,476.0394,22921.0
2024-05-28 09:30:00,476.8,480.86,476.53,478.95,37954.0,474.7351,478.7775,474.4662,476.8758,37954.0
2024-05-28 09:35:00,478.88,479.56,477.81,479.55,8696.0,476.8061,477.4831,475.7407,477.4732,8696.0
2024-05-28 09:40:00,479.31,479.77,477.37,477.38,7581.0,477.2342,477.6922,475.3026,475.3126,7581.0
2024-05-28 09:45:00,477.27,477.38,474.96,475.5,13025.0,475.203,475.3126,472.903,473.4407,13025.0
2024-05-28 09:50:00,475.6,476.2,475.43,475.94,8368.0,473.5403,474.1377,473.371,473.8788,8368.0
2024-05-28 09:55:00,475.87,477.37,475.87,477.05,8678.0,473.8091,475.3026,473.8091,474.984,8678.0
2024-05-28 10:00:00,476.75,476.82,475.69,476.69,6148.0,474.6853,474.755,473.6299,474.6256,6148.0
2024-05-28 10:05:00,476.65,477.6,476.64,477.01,2539.0,474.5857,475.5316,474.5758,474.9442,2539.0
2024-05-28 10:10:00,477.0,477.0,475.97,476.03,1531.0,474.9342,474.9342,473.9087,473.9684,1531.0
2024-05-28 10:15:00,476.0,477.0,475.78,476.5,2168.0,473.9385,474.9342,473.7195,474.4364,2168.0
2024-05-28 10:20:00,476.61,477.0,475.5,476.51,1952.0,474.5459,474.9342,473.4407,474.4463,1952.0
2024-05-28 10:25:00,476.6,476.95,476.19,476.9,2937.0,474.5359,474.8844,474.1277,474.8346,2937.0
2024-05-28 10:30:00,476.78,477.29,476.72,476.85,2463.0,474.7152,475.223,474.6554,474.7849,2463.0
2024-05-28 10:35:00,476.99,476.99,476.42,476.7,1309.0,474.9243,474.9243,474.3567,474.6355,1309.0
2024-05-28 10:40:00,476.62,477.34,476.5,477.28,1551.0,474.5559,475.2727,474.4364,475.213,1551.0
2024-05-28 10:45:00,477.2,477.2,476.71,476.89,3000.0,475.1333,475.1333,474.6455,474.8247,3000.0
2024-05-28 10:50:00,476.83,477.06,476.74,476.92,1781.0,474.7649,474.9939,474.6753,474.8546,1781.0
2024-05-28 10:55:00,476.61,477.24,476.61,476.94,528.0,474.5459,475.1732,474.5459,474.8745,528.0
2024-05-28 11:00:00,476.98,476.98,476.45,476.58,615.0,474.9143,474.9143,474.3866,474.516,615.0
2024-05-28 11:05:00,476.14,476.48,476.0,476.0,1700.0,474.0779,474.4165,473.9385,473.9385,1700.0
2024-05-28 11:10:00,475.94,476.11,475.81,475.96,1670.0,473.8788,474.0481,473.7494,473.8987,1670.0
2024-05-28 11:15:00,475.73,476.04,475.5,475.86,2600.0,473.6697,473.9784,473.4407,473.7991,2600.0
2024-05-28 11:20:00,475.69,476.67,475.69,476.4,1703.0,473.6299,474.6056,473.6299,474.3368,1703.0
2024-05-28 11:25:00,476.56,476.56,476.34,476.52,1000.0,474.4961,474.4961,474.2771,474.4563,1000.0
2024-05-28 11:30:00,476.38,476.59,475.73,475.73,1975.0,474.3169,474.526,473.6697,473.6697,1975.0
2024-05-28 11:35:00,475.73,476.1,475.5,475.5,1376.0,473.6697,474.0381,473.4407,473.4407,1376.0
2024-05-28 11:40:00,475.79,476.2,475.68,476.07,1500.0,473.7294,474.1377,473.6199,474.0082,1500.0
2024-05-28 11:45:00,476.14,476.38,476.1,476.11,1112.0,474.0779,474.3169,474.0381,474.0481,1112.0
2024-05-28 11:50:00,476.17,476.79,476.17,476.79,1722.0,474.1078,474.7251,474.1078,474.7251,1722.0
2024-05-28 11:55:00,476.91,477.14,476.57,477.14,2377.0,474.8446,475.0736,474.5061,475.0736,2377.0
2024-05-28 12:00:00,477.36,477.92,477.2,477.2,21900.0,475.2927,475.8502,475.1333,475.1333,21900.0
2024-05-28 12:05:00,477.01,477.36,476.81,477.35,1288.0,474.9442,475.2927,474.745,475.2827,1288.0
2024-05-28 12:10:00,477.45,477.8,477.45,477.72,4123.0,475.3823,475.7307,475.3823,475.6511,4123.0
2024-05-28 12:15:00,477.88,477.88,477.39,477.62,1614.0,475.8104,475.8104,475.3225,475.5515,1614.0
2024-05-28 12:20:00,477.69,477.81,477.37,477.39,2076.0,475.6212,475.7407,475.3026,475.3225,2076.0
2024-05-28 12:25:00,477.31,477.31,476.9,476.9,300.0,475.2429,475.2429,474.8346,474.8346,300.0
2024-05-28 12:30:00,477.12,477.32,477.11,477.29,909.0,475.0537,475.2528,475.0437,475.223,909.0
2024-05-28 12:35:00,477.5,477.75,477.17,477.17,650.0,475.432,475.681,475.1035,475.1035,650.0
2024-05-28 12:40:00,477.61,478.0,477.39,477.89,4695.0,475.5416,475.9299,475.3225,475.8204,4695.0
2024-05-28 12:45:00,477.88,477.96,477.77,477.85,5631.0,475.8104,475.8901,475.7009,475.7805,5631.0
2024-05-28 12:50:00,477.92,478.34,477.8,477.8,8874.0,475.8502,476.2684,475.7307,475.7307,8874.0
2024-05-28 12:55:00,477.77,477.77,477.24,477.5,1087.0,475.7009,475.7009,475.1732,475.432,1087.0
2024-05-28 13:00:00,477.59,477.66,477.01,477.04,3506.0,475.5217,475.5914,474.9442,474.974,3506.0
2024-05-28 13:05:00,476.78,477.53,476.63,477.4,2100.0,474.7152,475.4619,474.5658,475.3325,2100.0
2024-05-28 13:10:00,477.6,477.67,477.54,477.54,588.0,475.5316,475.6013,475.4719,475.4719,588.0
2024-05-28 13:15:00,477.81,478.05,477.75,477.83,1809.0,475.7407,475.9797,475.681,475.7606,1809.0
2024-05-28 13:20:00,477.92,477.92,477.5,477.68,3895.0,475.8502,475.8502,475.432,475.6113,3895.0
2024-05-28 13:25:00,477.55,477.55,477.41,477.41,500.0,475.4818,475.4818,475.3424,475.3424,500.0
2024-05-28 13:30:00,477.17,477.46,477.0,477.4,2656.0,475.1035,475.3922,474.9342,475.3325,2656.0
2024-05-28 13:35:00,477.6,478.0,477.5,477.96,643.0,475.5316,475.9299,475.432,475.8901,643.0
2024-05-28 13:40:00,477.83,477.83,477.65,477.69,1300.0,475.7606,475.7606,475.5814,475.6212,1300.0
2024-05-28 13:45:00,477.74,477.74,477.51,477.51,400.0,475.671,475.671,475.442,475.442,400.0
2024-05-28 13:50:00,477.34,477.43,476.66,477.17,1355.0,475.2727,475.3623,474.5957,475.1035,1355.0
2024-05-28 13:55:00,477.21,477.52,477.01,477.36,1855.0,475.1433,475.452,474.9442,475.2927,1855.0
2024-05-28 14:00:00,477.27,478.0,477.23,477.9,3192.0,475.203,475.9299,475.1632,475.8303,3192.0
2024-05-28 14:05:00,478.0,478.42,477.97,478.35,1502.0,475.9299,476.3481,475.9,476.2784,1502.0
2024-05-28 14:10:00,478.66,478.88,478.58,478.86,600.0,476.587,476.8061,476.5074,476.7862,600.0
2024-05-28 14:15:00,478.69,478.69,477.71,477.91,1235.0,476.6169,476.6169,475.6411,475.8403,1235.0
2024-05-28 14:20:00,478.0,478.0,477.49,477.49,300.0,475.9299,475.9299,475.4221,475.4221,300.0
2024-05-28 14:25:00,477.47,477.74,477.13,477.13,1693.0,475.4022,475.671,475.0636,475.0636,1693.0
2024-05-28 14:30:00,477.01,477.25,476.7,476.94,10726.0,474.9442,475.1831,474.6355,474.8745,10726.0
2024-05-28 14:35:00,476.51,476.52,475.43,475.45,4159.0,474.4463,474.4563,473.371,473.3909,4159.0
2024-05-28 14:40:00,475.55,475.95,475.2,475.43,5864.0,473.4905,473.8888,473.142,473.371,5864.0
2024-05-28 14:45:00,475.45,476.0,475.26,475.92,3701.0,473.3909,473.9385,473.2017,473.8589,3701.0
2024-05-28 14:50:00,475.97,476.0,475.6,475.88,1125.0,473.9087,473.9385,473.5403,473.8191,1125.0
2024-05-28 14:55:00,475.98,476.9,475.98,476.84,1923.0,473.9186,474.8346,473.9186,474.7749,1923.0
2024-05-28 15:00:00,477.0,477.32,477.0,477.23,2063.0,474.9342,475.2528,474.9342,475.1632,2063.0
2024-05-28 15:05:00,477.03,477.42,477.03,477.16,1933.0,474.9641,475.3524,474.9641,475.0935,1933.0
2024-05-28 15:10:00,477.24,477.3,476.79,477.05,4328.0,475.1732,475.2329,474.7251,474.984,4328.0
2024-05-28 15:15:00,476.74,477.16,476.62,477.16,3100.0,474.6753,475.0935,474.5559,475.0935,3100.0
2024-05-28 15:20:00,477.15,477.15,476.85,477.07,2967.0,475.0836,475.0836,474.7849,475.0039,2967.0
2024-05-28 15:25:00,477.17,477.5,476.5,476.51,8685.0,475.1035,475.432,474.4364,474.4463,8685.0
2024-05-28 15:30:00,476.75,477.31,476.75,477.31,1500.0,474.6853,475.2429,474.6853,475.2429,1500.0
2024-05-28 15:35:00,477.0,477.21,476.7,477.0,5918.0,474.9342,475.1433,474.6355,474.9342,5918.0
2024-05-28 15:40:00,476.88,476.93,476.68,476.68,2221.0,474.8147,474.8645,474.6156,474.6156,2221.0
2024-05-28 15:45:00,476.66,476.68,476.2,476.42,2412.0,474.5957,474.6156,474.1377,474.3567,2412.0
2024-05-28 15:50:00,476.9,477.86,476.27,477.83,5853.0,474.8346,475.7905,474.2074,475.7606,5853.0
2024-05-28 15:55:00,477.86,480.43,477.86,479.92,31950.0,475.7905,478.3494,475.7905,477.8416,31950.0
2024-05-29 09:30:00,475.49,478.14,474.83,477.7,8430.0,473.4307,476.0693,472.7736,475.6312,8430.0
2024-05-29 09:35:00,477.91,478.49,476.05,477.09,3875.0,475.8403,476.4178,473.9883,475.0238,3875.0
2024-05-29 09:40:00,476.94,477.17,475.48,476.07,2144.0,474.8745,475.1035,473.4208,474.0082,2144.0
2024-05-29 09:45:00,476.39,477.6,476.39,477.56,4151.0,474.3269,475.5316,474.3269,475.4918,4151.0
2024-05-29 09:50:00,478.3,479.5,478.3,478.84,12703.0,476.2286,477.4234,476.2286,476.7662,12703.0
2024-05-29 09:55:00,478.39,478.43,477.38,477.58,4895.0,476.3182,476.358,475.3126,475.5117,4895.0
2024-05-29 10:00:00,477.94,477.94,476.83,477.12,3210.0,475.8701,475.8701,474.7649,475.0537,3210.0
2024-05-29 10:05:00,477.73,477.79,477.17,477.79,2000.0,475.661,475.7208,475.1035,475.7208,2000.0
2024-05-29 10:10:00,478.03,478.39,477.65,477.99,1716.0,475.9597,476.3182,475.5814,475.9199,1716.0
2024-05-29 10:15:00,478.26,478.71,478.24,478.61,2053.0,476.1888,476.6368,476.1688,476.5372,2053.0
2024-05-29 10:20:00,478.15,479.0,477.6,479.0,3581.0,476.0792,476.9255,475.5316,476.9255,3581.0
2024-05-29 10:25:00,478.92,479.25,478.0,478.11,5383.0,476.8459,477.1745,475.9299,476.0394,5383.0
2024-05-29 10:30:00,478.3,478.68,478.24,478.62,2405.0,476.2286,476.6069,476.1688,476.5472,2405.0
2024-05-29 10:35:00,478.69,479.0,478.5,478.81,1200.0,476.6169,476.9255,476.4277,476.7364,1200.0
2024-05-29 10:40:00,478.5,478.5,477.86,478.04,1292.0,476.4277,476.4277,475.7905,475.9697,1292.0
2024-05-29 10:45:00,478.56,478.74,478.01,478.46,1100.0,476.4875,476.6667,475.9398,476.3879,1100.0
2024-05-29 10:50:00,478.61,479.8,478.37,479.1,3277.0,476.5372,477.7221,476.2983,477.0251,3277.0
2024-05-29 10:55:00,479.05,479.37,479.03,479.07,700.0,476.9753,477.2939,476.9554,476.9952,700.0
2024-05-29 11:00:00,479.36,479.59,478.68,478.69,1042.0,477.284,477.513,476.6069,476.6169,1042.0
2024-05-29 11:05:00,478.78,478.78,478.01,478.01,1691.0,476.7065,476.7065,475.9398,475.9398,1691.0
2024-05-29 11:10:00,478.33,478.71,477.7,477.7,905.0,476.2584,476.6368,475.6312,475.6312,905.0
2024-05-29 11:15:00,477.65,477.71,477.5,477.7,2090.0,475.5814,475.6411,475.432,475.6312,2090.0
2024-05-29 11:20:00,477.89,478.3,477.89,478.3,3249.0,475.8204,476.2286,475.8204,476.2286,3249.0
2024-05-29 11:25:00,478.1,478.1,477.69,477.69,600.0,476.0294,476.0294,475.6212,475.6212,600.0
2024-05-29 11:30:00,477.52,477.52,477.18,477.18,520.0,475.452,475.452,475.1134,475.1134,520.0
2024-05-29 11:35:00,477.0,477.13,476.8,476.8,570.0,474.9342,475.0636,474.7351,474.7351,570.0
2024-05-29 11:40:00,476.86,476.86,476.57,476.82,1000.0,474.7948,474.7948,474.5061,474.755,1000.0
2024-05-29 11:45:00,476.64,476.76,476.5,476.58,1000.0,474.5758,474.6952,474.4364,474.516,1000.0
2024-05-29 11:50:00,476.69,476.69,476.4,476.55,1264.0,474.6256,474.6256,474.3368,474.4862,1264.0
2024-05-29 11:55:00,476.65,476.65,476.36,476.5,1681.0,474.5857,474.5857,474.297,474.4364,1681.0
2024-05-29 12:00:00,476.31,476.56,476.3,476.5,1118.0,474.2472,474.4961,474.2372,474.4364,1118.0
2024-05-29 12:05:00,476.45,476.6,476.45,476.58,647.0,474.3866,474.5359,474.3866,474.516,647.0
2024-05-29 12:10:00,476.23,476.23,475.86,476.15,5040.0,474.1675,474.1675,473.7991,474.0879,5040.0
2024-05-29 12:15:00,476.13,477.0,476.07,477.0,2831.0,474.068,474.9342,474.0082,474.9342,2831.0
2024-05-29 12:20:00,476.95,477.34,476.95,477.29,1563.0,474.8844,475.2727,474.8844,475.223,1563.0
2024-05-29 12:25:00,477.31,477.38,477.24,477.28,600.0,475.2429,475.3126,475.1732,475.213,600.0
2024-05-29 12:30:00,477.21,477.52,476.95,477.48,1285.0,475.1433,475.452,474.8844,475.4121,1285.0
2024-05-29 12:35:00,477.8,477.8,477.6,477.67,400.0,475.7307,475.7307,475.5316,475.6013,400.0
2024-05-29 12:40:00,477.57,477.6,477.11,477.11,904.0,475.5017,475.5316,475.0437,475.0437,904.0
2024-05-29 12:45:00,477.15,477.6,477.15,477.42,2015.0,475.0836,475.5316,475.0836,475.3524,2015.0
2024-05-29 12:50:00,477.54,477.82,477.54,477.72,1999.0,475.4719,475.7507,475.4719,475.6511,1999.0
2024-05-29 12:55:00,477.77,477.86,477.54,477.59,3231.0,475.7009,475.7905,475.4719,475.5217,3231.0
2024-05-29 13:00:00,477.5,477.5,476.2,476.29,5865.0,475.432,475.432,474.1377,474.2273,5865.0
2024-05-29 13:05:00,476.25,476.38,475.76,475.8,3769.0,474.1875,474.3169,473.6996,473.7394,3769.0
2024-05-29 13:10:00,475.66,475.81,474.85,475.1,7730.0,473.6,473.7494,472.7935,473.0424,7730.0
2024-05-29 13:15:00,474.92,475.15,474.9,475.03,4094.0,472.8632,473.0922,472.8433,472.9727,4094.0
2024-05-29 13:20:00,475.08,475.44,474.77,474.77,5165.0,473.0225,473.381,472.7139,472.7139,5165.0
2024-05-29 13:25:00,474.73,475.43,474.69,475.26,4664.0,472.674,473.371,472.6342,473.2017,4664.0
2024-05-29 13:30:00,475.37,475.61,475.0,475.06,4522.0,473.3113,473.5502,472.9429,473.0026,4522.0
2024-05-29 13:35:00,474.94,475.3,474.82,475.24,5032.0,472.8831,473.2416,472.7637,473.1818,5032.0
2024-05-29 13:40:00,475.17,475.37,475.0,475.25,3737.0,473.1121,473.3113,472.9429,473.1918,3737.0
2024-05-29 13:45:00,475.14,475.3,475.08,475.2,940.0,473.0823,473.2416,473.0225,473.142,940.0
2024-05-29 13:50:00,475.18,476.0,475.18,476.0,1733.0,473.1221,473.9385,473.1221,473.9385,1733.0
2024-05-29 13:55:00,476.02,476.14,475.65,476.14,528.0,473.9585,474.0779,473.5901,474.0779,528.0
2024-05-29 14:00:00,476.33,476.42,476.1,476.28,1100.0,474.2671,474.3567,474.0381,474.2173,1100.0
2024-05-29 14:05:00,476.13,476.25,475.87,476.25,532.0,474.068,474.1875,473.8091,474.1875,532.0
2024-05-29 14:10:00,476.34,476.38,476.11,476.17,700.0,474.2771,474.3169,474.0481,474.1078,700.0
2024-05-29 14:15:00,476.11,476.27,476.11,476.27,517.0,474.0481,474.2074,474.0481,474.2074,517.0
2024-05-29 14:20:00,476.05,476.05,475.88,475.97,805.0,473.9883,473.9883,473.8191,473.9087,805.0
2024-05-29 14:25:00,475.89,475.89,475.73,475.73,500.0,473.829,473.829,473.6697,473.6697,500.0
2024-05-29 14:30:00,475.63,475.75,475.51,475.59,1100.0,473.5701,473.6896,473.4507,473.5303,1100.0
2024-05-29 14:35:00,475.78,475.83,475.37,475.5,2120.0,473.7195,473.7693,473.3113,473.4407,2120.0
2024-05-29 14:40:00,475.62,476.08,475.62,475.85,1313.0,473.5602,474.0182,473.5602,473.7892,1313.0
2024-05-29 14:45:00,475.6,475.6,475.42,475.42,200.0,473.5403,473.5403,473.3611,473.3611,200.0
2024-05-29 14:50:00,475.22,475.4,475.2,475.4,1035.0,473.1619,473.3411,473.142,473.3411,1035.0
2024-05-29 14:55:00,475.6,475.89,475.44,475.74,600.0,473.5403,473.829,473.381,473.6797,600.0
2024-05-29 15:00:00,475.37,475.37,475.0,475.0,600.0,473.3113,473.3113,472.9429,472.9429,600.0
2024-05-29 15:05:00,475.01,475.4,475.0,475.4,949.0,472.9528,473.3411,472.9429,473.3411,949.0
2024-05-29 15:10:00,475.54,475.54,475.13,475.32,1415.0,473.4805,473.4805,473.0723,473.2615,1415.0
2024-05-29 15:15:00,475.54,475.58,475.16,475.37,1100.0,473.4805,473.5204,473.1022,473.3113,1100.0
2024-05-29 15:20:00,475.35,475.9,475.35,475.86,1331.0,473.2914,473.839,473.2914,473.7991,1331.0
2024-05-29 15:25:00,475.95,475.95,475.56,475.83,1400.0,473.8888,473.8888,473.5004,473.7693,1400.0
2024-05-29 15:30:00,475.44,475.44,474.99,475.13,4905.0,473.381,473.381,472.9329,473.0723,4905.0
2024-05-29 15:35:00,475.12,475.23,475.02,475.07,1500.0,473.0624,473.1719,472.9628,473.0126,1500.0
2024-05-29 15:40:00,475.11,475.2,474.85,474.85,3182.0,473.0524,473.142,472.7935,472.7935,3182.0
2024-05-29 15:45:00,474.91,475.14,474.9,475.0,9318.0,472.8533,473.0823,472.8433,472.9429,9318.0
2024-05-29 15:50:00,475.0,475.2,473.7,474.01,9922.0,472.9429,473.142,471.6485,471.9572,9922.0
2024-05-29 15:55:00,474.0,474.81,473.85,474.81,27692.0,471.9472,472.7537,471.7979,472.7537,27692.0
2024-05-30 09:30:00,471.51,471.51,467.91,467.94,17850.0,469.468,469.468,465.8836,465.9134,17850.0
2024-05-30 09:35:00,467.74,468.5,466.55,466.85,17977.0,465.7143,466.471,464.5295,464.8282,17977.0
2024-05-30 09:40:00,466.73,469.19,466.68,468.37,17057.0,464.7087,467.158,464.6589,466.3416,17057.0
2024-05-30 09:45:00,468.64,469.43,468.28,469.11,11497.0,466.6104,467.397,466.252,467.0784,11497.0
2024-05-30 09:50:00,469.09,470.04,469.09,470.01,5956.0,467.0585,468.0044,467.0585,467.9745,5956.0
2024-05-30 09:55:00,469.91,471.13,469.71,470.52,6402.0,467.8749,469.0896,467.6758,468.4823,6402.0
2024-05-30 10:00:00,470.88,470.88,468.7,469.39,7201.0,468.8407,468.8407,466.6702,467.3572,7201.0
2024-05-30 10:05:00,469.54,470.83,469.37,469.82,9445.0,467.5065,468.7909,467.3373,467.7853,9445.0
2024-05-30 10:10:00,469.72,469.79,468.63,469.44,4552.0,467.6857,467.7554,466.6005,467.407,4552.0
2024-05-30 10:15:00,469.48,469.73,469.18,469.18,3472.0,467.4468,467.6957,467.1481,467.1481,3472.0
2024-05-30 10:20:00,468.89,469.51,468.8,469.11,4228.0,466.8593,467.4766,466.7697,467.0784,4228.0
2024-05-30 10:25:00,469.08,469.81,469.01,469.37,2111.0,467.0485,467.7753,466.9788,467.3373,2111.0
2024-05-30 10:30:00,468.94,469.16,468.46,468.68,3653.0,466.9091,467.1282,466.4312,466.6502,3653.0
2024-05-30 10:35:00,468.51,468.57,467.41,467.52,5970.0,466.481,466.5407,465.3857,465.4953,5970.0
2024-05-30 10:40:00,467.35,467.35,466.66,467.28,5017.0,465.326,465.326,464.639,465.2563,5017.0
2024-05-30 10:45:00,467.24,467.35,466.51,466.51,2246.0,465.2165,465.326,464.4896,464.4896,2246.0
2024-05-30 10:50:00,467.11,467.24,466.73,466.89,2077.0,465.087,465.2165,464.7087,464.868,2077.0
2024-05-30 10:55:00,467.11,467.51,466.39,466.73,3843.0,465.087,465.4853,464.3702,464.7087,3843.0
2024-05-30 11:00:00,466.7,466.86,465.95,465.95,6975.0,464.6788,464.8381,463.9321,463.9321,6975.0
2024-05-30 11:05:00,465.95,466.83,465.76,466.83,5405.0,463.9321,464.8083,463.7429,464.8083,5405.0
2024-05-30 11:10:00,466.85,466.86,466.2,466.2,2696.0,464.8282,464.8381,464.181,464.181,2696.0
2024-05-30 11:15:00,466.07,467.1,466.07,466.89,4753.0,464.0515,465.0771,464.0515,464.868,4753.0
2024-05-30 11:20:00,466.75,467.14,466.47,467.14,2561.0,464.7286,465.1169,464.4498,465.1169,2561.0
2024-05-30 11:25:00,467.11,468.0,467.11,468.0,4743.0,465.087,465.9732,465.087,465.9732,4743.0
2024-05-30 11:30:00,467.99,468.5,467.91,468.5,2529.0,465.9632,466.471,465.8836,466.471,2529.0
2024-05-30 11:35:00,468.58,468.58,468.39,468.5,4278.0,466.5507,466.5507,466.3615,466.471,4278.0
2024-05-30 11:40:00,468.33,468.67,468.15,468.67,3823.0,466.3018,466.6403,466.1225,466.6403,3823.0
2024-05-30 11:45:00,468.72,469.1,468.54,468.86,3527.0,466.6901,467.0684,466.5108,466.8295,3527.0
2024-05-30 11:50:00,468.76,468.76,467.95,468.04,6767.0,466.7299,466.7299,465.9234,466.013,6767.0
2024-05-30 11:55:00,468.17,468.3,467.93,467.97,2478.0,466.1425,466.2719,465.9035,465.9433,2478.0
2024-05-30 12:00:00,467.91,468.55,467.77,468.5,2799.0,465.8836,466.5208,465.7442,466.471,2799.0
2024-05-30 12:05:00,468.68,468.68,467.84,468.0,3732.0,466.6502,466.6502,465.8139,465.9732,3732.0
2024-05-30 12:10:00,467.97,468.33,467.62,467.87,3607.0,465.9433,466.3018,465.5948,465.8437,3607.0
2024-05-30 12:15:00,467.86,468.02,467.72,467.72,3900.0,465.8338,465.9931,465.6944,465.6944,3900.0
2024-05-30 12:20:00,467.49,467.72,467.08,467.13,3100.0,465.4654,465.6944,465.0572,465.107,3100.0
2024-05-30 12:25:00,467.18,467.41,467.0,467.35,3380.0,465.1567,465.3857,464.9775,465.326,3380.0
2024-05-30 12:30:00,467.36,467.49,467.15,467.38,2600.0,465.336,465.4654,465.1269,465.3559,2600.0
2024-05-30 12:35:00,467.44,467.44,467.25,467.28,3491.0,465.4156,465.4156,465.2264,465.2563,3491.0
2024-05-30 12:40:00,466.9,466.9,466.39,466.63,8218.0,464.878,464.878,464.3702,464.6091,8218.0
2024-05-30 12:45:00,466.63,467.28,466.62,466.8,3250.0,464.6091,465.2563,464.5992,464.7784,3250.0
2024-05-30 12:50:00,466.82,467.25,466.82,467.0,3256.0,464.7983,465.2264,464.7983,464.9775,3256.0
2024-05-30 12:55:00,467.02,467.19,466.83,467.19,2420.0,464.9974,465.1667,464.8083,465.1667,2420.0
2024-05-30 13:00:00,467.26,467.53,466.92,467.01,3986.0,465.2364,465.5052,464.8979,464.9875,3986.0
2024-05-30 13:05:00,467.39,467.77,467.35,467.77,1573.0,465.3658,465.7442,465.326,465.7442,1573.0
2024-05-30 13:10:00,467.77,468.62,467.77,468.38,3184.0,465.7442,466.5905,465.7442,466.3515,3184.0
2024-05-30 13:15:00,468.48,468.7,468.31,468.31,900.0,466.4511,466.6702,466.2818,466.2818,900.0
2024-05-30 13:20:00,468.44,468.85,468.44,468.7,3765.0,466.4113,466.8195,466.4113,466.6702,3765.0
2024-05-30 13:25:00,468.71,468.74,468.55,468.74,3665.0,466.6801,466.71,466.5208,466.71,3665.0
2024-05-30 13:30:00,468.84,468.84,468.36,468.38,4123.0,466.8095,466.8095,466.3316,466.3515,4123.0
2024-05-30 13:35:00,468.3,468.42,468.22,468.42,2945.0,466.2719,466.3914,466.1922,466.3914,2945.0
2024-05-30 13:40:00,468.45,468.98,468.42,468.93,3413.0,466.4212,466.9489,466.3914,466.8992,3413.0
2024-05-30 13:45:00,468.94,468.94,468.33,468.4,2308.0,466.9091,466.9091,466.3018,466.3715,2308.0
2024-05-30 13:50:00,468.4,468.68,468.2,468.68,2273.0,466.3715,466.6502,466.1723,466.6502,2273.0
2024-05-30 13:55:00,468.67,468.74,468.45,468.74,3660.0,466.6403,466.71,466.4212,466.71,3660.0
2024-05-30 14:00:00,468.55,469.44,468.55,469.06,4037.0,466.5208,467.407,466.5208,467.0286,4037.0
2024-05-30 14:05:00,468.72,468.96,468.72,468.93,1399.0,466.6901,466.929,466.6901,466.8992,1399.0
2024-05-30 14:10:00,468.97,469.17,468.71,469.13,3404.0,466.939,467.1381,466.6801,467.0983,3404.0
2024-05-30 14:15:00,469.18,469.19,468.35,469.0,4268.0,467.1481,467.158,466.3217,466.9689,4268.0
2024-05-30 14:20:00,468.82,468.95,468.2,468.79,1980.0,466.7896,466.9191,466.1723,466.7598,1980.0
2024-05-30 14:25:00,468.85,469.18,468.58,468.83,3387.0,466.8195,467.1481,466.5507,466.7996,3387.0
2024-05-30 14:30:00,468.63,469.21,468.63,468.84,2288.0,466.6005,467.1779,466.6005,466.8095,2288.0
2024-05-30 14:35:00,468.88,469.01,468.5,468.7,4401.0,466.8494,466.9788,466.471,466.6702,4401.0
2024-05-30 14:40:00,468.75,468.75,468.42,468.45,3944.0,466.7199,466.7199,466.3914,466.4212,3944.0
2024-05-30 14:45:00,468.41,468.43,467.7,467.8,7724.0,466.3814,466.4013,465.6745,465.7741,7724.0
2024-05-30 14:50:00,467.9,467.9,467.4,467.4,2141.0,465.8736,465.8736,465.3758,465.3758,2141.0
2024-05-30 14:55:00,467.36,467.85,467.17,467.85,2377.0,465.336,465.8238,465.1468,465.8238,2377.0
2024-05-30 15:00:00,467.99,468.1,467.4,467.4,1371.0,465.9632,466.0728,465.3758,465.3758,1371.0
2024-05-30 15:05:00,467.45,467.51,467.32,467.38,3315.0,465.4256,465.4853,465.2961,465.3559,3315.0
2024-05-30 15:10:00,467.52,467.65,467.39,467.57,4535.0,465.4953,465.6247,465.3658,465.545,4535.0
2024-05-30 15:15:00,467.58,467.95,465.05,465.48,14898.0,465.555,465.9234,463.036,463.4641,14898.0
2024-05-30 15:20:00,465.72,467.14,465.72,466.71,9840.0,463.7031,465.1169,463.7031,464.6888,9840.0
2024-05-30 15:25:00,466.75,467.55,466.23,467.05,4944.0,464.7286,465.5251,464.2109,465.0273,4944.0
2024-05-30 15:30:00,467.0,467.4,466.61,466.63,8967.0,464.9775,465.3758,464.5892,464.6091,8967.0
2024-05-30 15:35:00,466.5,466.65,465.94,466.65,6731.0,464.4797,464.629,463.9221,464.629,6731.0
2024-05-30 15:40:00,466.57,466.93,466.47,466.93,5343.0,464.5494,464.9078,464.4498,464.9078,5343.0
2024-05-30 15:45:00,466.5,466.54,464.93,465.29,6403.0,464.4797,464.5195,462.9165,463.2749,6403.0
2024-05-30 15:50:00,465.22,467.2,465.21,466.98,7515.0,463.2052,465.1767,463.1953,464.9576,7515.0
2024-05-30 15:55:00,467.08,467.81,466.6,466.84,11777.0,465.0572,465.784,464.5792,464.8182,11777.0
2024-05-31 09:30:00,466.38,468.93,465.8,466.88,8931.0,464.3602,466.8992,463.7827,464.858,8931.0
2024-05-31 09:35:00,466.77,467.17,465.95,466.94,6364.0,464.7485,465.1468,463.9321,464.9178,6364.0
2024-05-31 09:40:00,467.03,467.4,466.22,466.43,4965.0,465.0074,465.3758,464.2009,464.41,4965.0
2024-05-31 09:45:00,466.31,466.36,465.02,465.34,9799.0,464.2905,464.3403,463.0061,463.3247,9799.0
2024-05-31 09:50:00,465.18,465.18,463.16,463.16,12011.0,463.1654,463.1654,461.1541,461.1541,12011.0
2024-05-31 09:55:00,463.17,463.48,462.24,462.24,10955.0,461.1641,461.4728,460.2381,460.2381,10955.0
2024-05-31 10:00:00,462.27,462.41,461.23,462.4,7855.0,460.268,460.4074,459.2325,460.3974,7855.0
2024-05-31 10:05:00,462.5,463.35,462.5,462.82,5115.0,460.497,461.3433,460.497,460.8156,5115.0
2024-05-31 10:10:00,462.29,462.88,460.75,460.75,8012.0,460.2879,460.8754,458.7546,458.7546,8012.0
2024-05-31 10:15:00,460.85,461.24,458.98,458.98,11255.0,458.8542,459.2425,456.9923,456.9923,11255.0
2024-05-31 10:20:00,459.14,459.33,456.1,456.28,93211.0,457.1516,457.3407,454.1247,454.3039,93211.0
2024-05-31 10:25:00,456.21,457.36,455.61,456.55,14686.0,454.2342,455.3793,453.6368,454.5728,14686.0
2024-05-31 10:30:00,456.1,456.3,454.54,455.74,10132.0,454.1247,454.3239,452.5715,453.7663,10132.0
2024-05-31 10:35:00,455.8,457.51,455.59,457.45,7297.0,453.826,455.5286,453.6169,455.4689,7297.0
2024-05-31 10:40:00,456.96,457.44,456.1,456.31,4337.0,454.981,455.4589,454.1247,454.3338,4337.0
2024-05-31 10:45:00,456.46,457.0,455.65,455.65,5625.0,454.4832,455.0208,453.6767,453.6767,5625.0
2024-05-31 10:50:00,455.78,456.09,455.01,455.38,4545.0,453.8061,454.1148,453.0394,453.4078,4545.0
2024-05-31 10:55:00,455.43,457.75,455.3,457.19,9047.0,453.4576,455.7676,453.3282,455.21,9047.0
2024-05-31 11:00:00,456.83,457.63,456.1,456.25,3571.0,454.8516,455.6481,454.1247,454.2741,3571.0
2024-05-31 11:05:00,456.28,456.66,455.72,456.66,3057.0,454.3039,454.6823,453.7464,454.6823,3057.0
2024-05-31 11:10:00,456.76,457.2,455.51,456.35,3445.0,454.7819,455.22,453.5373,454.3736,3445.0
2024-05-31 11:15:00,456.36,456.65,456.04,456.27,6157.0,454.3836,454.6723,454.065,454.294,6157.0
2024-05-31 11:20:00,456.18,457.18,456.03,457.18,4749.0,454.2044,455.2,454.055,455.2,4749.0
2024-05-31 11:25:00,457.0,457.1,456.43,456.64,4073.0,455.0208,455.1204,454.4533,454.6624,4073.0
2024-05-31 11:30:00,456.6,456.6,455.89,455.9,3834.0,454.6226,454.6226,453.9156,453.9256,3834.0
2024-05-31 11:35:00,456.46,457.18,455.75,455.75,3550.0,454.4832,455.2,453.7762,453.7762,3550.0
2024-05-31 11:40:00,456.05,456.7,456.05,456.5,3232.0,454.0749,454.7221,454.0749,454.523,3232.0
2024-05-31 11:45:00,456.48,456.95,456.1,456.23,1375.0,454.5031,454.971,454.1247,454.2542,1375.0
2024-05-31 11:50:00,456.12,456.12,455.38,455.48,2849.0,454.1446,454.1446,453.4078,453.5074,2849.0
2024-05-31 11:55:00,455.38,455.76,455.35,455.35,1200.0,453.4078,453.7862,453.378,453.378,1200.0
2024-05-31 12:00:00,455.42,455.86,455.42,455.68,1550.0,453.4477,453.8858,453.4477,453.7065,1550.0
2024-05-31 12:05:00,455.96,455.97,455.54,455.89,2678.0,453.9853,453.9953,453.5671,453.9156,2678.0
2024-05-31 12:10:00,455.79,456.02,455.55,455.93,2000.0,453.8161,454.0451,453.5771,453.9555,2000.0
2024-05-31 12:15:00,455.5,455.63,455.24,455.49,2272.0,453.5273,453.6568,453.2684,453.5174,2272.0
2024-05-31 12:20:00,455.42,455.42,454.88,455.32,4297.0,453.4477,453.4477,452.91,453.3481,4297.0
2024-05-31 12:25:00,455.21,455.42,455.11,455.29,2365.0,453.2386,453.4477,453.139,453.3182,2365.0
2024-05-31 12:30:00,455.27,456.0,455.27,455.87,2092.0,453.2983,454.0252,453.2983,453.8957,2092.0
2024-05-31 12:35:00,455.8,456.96,455.8,456.96,3184.0,453.826,454.981,453.826,454.981,3184.0
2024-05-31 12:40:00,456.8,457.89,456.8,457.68,4134.0,454.8217,455.907,454.8217,455.6979,4134.0
2024-05-31 12:45:00,457.7,458.01,457.15,457.29,4183.0,455.7178,456.0265,455.1702,455.3096,4183.0
2024-05-31 12:50:00,457.26,458.2,457.19,457.76,7796.0,455.2797,456.2156,455.21,455.7775,7796.0
2024-05-31 12:55:00,457.7,458.62,457.7,458.62,6246.0,455.7178,456.6338,455.7178,456.6338,6246.0
2024-05-31 13:00:00,458.46,459.19,458.46,458.9,2711.0,456.4745,457.2013,456.4745,456.9126,2711.0
2024-05-31 13:05:00,458.5,458.8,458.36,458.72,1566.0,456.5143,456.813,456.3749,456.7334,1566.0
2024-05-31 13:10:00,458.88,458.88,458.53,458.68,2200.0,456.8927,456.8927,456.5442,456.6935,2200.0
2024-05-31 13:15:00,458.76,459.24,458.72,459.04,3827.0,456.7732,457.2511,456.7334,457.052,3827.0
2024-05-31 13:20:00,459.05,459.15,458.55,459.08,3185.0,457.0619,457.1615,456.5641,457.0918,3185.0
2024-05-31 13:25:00,458.99,459.2,458.72,458.75,2143.0,457.0022,457.2113,456.7334,456.7632,2143.0
2024-05-31 13:30:00,458.71,458.99,458.55,458.63,2662.0,456.7234,457.0022,456.5641,456.6438,2662.0
2024-05-31 13:35:00,458.63,458.8,458.47,458.67,3868.0,456.6438,456.813,456.4845,456.6836,3868.0
2024-05-31 13:40:00,458.52,459.26,458.5,459.23,7230.0,456.5342,457.271,456.5143,457.2412,7230.0
2024-05-31 13:45:00,459.04,459.5,458.97,459.24,5600.0,457.052,457.51,456.9823,457.2511,5600.0
2024-05-31 13:50:00,459.21,459.56,459.05,459.46,6318.0,457.2213,457.5697,457.0619,457.4702,6318.0
2024-05-31 13:55:00,459.9,460.14,458.78,458.88,5499.0,457.9083,458.1472,456.7931,456.8927,5499.0
2024-05-31 14:00:00,459.02,459.27,458.65,459.07,1697.0,457.0321,457.281,456.6637,457.0819,1697.0
2024-05-31 14:05:00,459.01,459.3,458.97,459.06,2971.0,457.0221,457.3109,456.9823,457.0719,2971.0
2024-05-31 14:10:00,459.01,459.6,458.94,459.14,2240.0,457.0221,457.6096,456.9524,457.1516,2240.0
2024-05-31 14:15:00,459.12,459.56,459.04,459.35,2169.0,457.1316,457.5697,457.052,457.3606,2169.0
2024-05-31 14:20:00,459.27,459.27,458.85,458.96,3022.0,457.281,457.281,456.8628,456.9723,3022.0
2024-05-31 14:25:00,458.83,458.86,458.59,458.59,2100.0,456.8429,456.8728,456.6039,456.6039,2100.0
2024-05-31 14:30:00,458.6,458.88,458.43,458.56,3194.0,456.6139,456.8927,456.4446,456.5741,3194.0
2024-05-31 14:35:00,458.65,459.01,458.65,459.01,2139.0,456.6637,457.0221,456.6637,457.0221,2139.0
2024-05-31 14:40:00,459.19,460.09,459.11,460.04,3459.0,457.2013,458.0974,457.1217,458.0477,3459.0
2024-05-31 14:45:00,459.91,460.0,459.47,459.68,2726.0,457.9182,458.0078,457.4801,457.6892,2726.0
2024-05-31 14:50:00,459.82,459.82,459.33,459.52,2295.0,457.8286,457.8286,457.3407,457.5299,2295.0
2024-05-31 14:55:00,459.49,460.08,459.42,460.08,2260.0,457.5,458.0875,457.4303,458.0875,2260.0
2024-05-31 15:00:00,459.94,460.29,459.78,460.25,4534.0,457.9481,458.2966,457.7888,458.2568,4534.0
2024-05-31 15:05:00,460.33,461.03,460.33,460.45,10553.0,458.3364,459.0334,458.3364,458.4559,10553.0
2024-05-31 15:10:00,460.31,461.0,460.31,461.0,3293.0,458.3165,459.0035,458.3165,459.0035,3293.0
2024-05-31 15:15:00,460.87,461.19,460.68,461.19,4655.0,458.8741,459.1927,458.6849,459.1927,4655.0
2024-05-31 15:20:00,461.29,461.9,461.18,461.89,5429.0,459.2922,459.8996,459.1827,459.8896,5429.0
2024-05-31 15:25:00,461.86,461.86,461.35,461.5,4722.0,459.8598,459.8598,459.352,459.5013,4722.0
2024-05-31 15:30:00,461.36,461.45,460.92,461.15,7128.0,459.3619,459.4516,458.9238,459.1529,7128.0
2024-05-31 15:35:00,461.33,461.76,461.33,461.58,2723.0,459.3321,459.7602,459.3321,459.581,2723.0
2024-05-31 15:40:00,461.73,462.95,461.73,462.95,9304.0,459.7303,460.9451,459.7303,460.9451,9304.0
2024-05-31 15:45:00,462.88,463.54,462.64,463.43,6011.0,460.8754,461.5325,460.6364,461.423,6011.0
2024-05-31 15:50:00,463.34,466.22,463.32,465.57,27045.0,461.3334,464.2009,461.3135,463.5537,27045.0
2024-05-31 15:55:00,465.61,467.3,465.52,466.99,24828.0,463.5935,465.2762,463.5039,464.9676,24828.0
2024-06-03 09:30:00,470.72,473.0,469.62,470.32,24297.0,468.6814,470.9515,467.5862,468.2831,24297.0
2024-06-03 09:35:00,469.5,472.13,468.46,472.13,8318.0,467.4667,470.0853,466.4312,470.0853,8318.0
2024-06-03 09:40:00,472.27,474.5,472.27,474.21,14408.0,470.2247,472.445,470.2247,472.1563,14408.0
2024-06-03 09:45:00,474.22,475.82,474.22,475.32,15633.0,472.1662,473.7593,472.1662,473.2615,15633.0
2024-06-03 09:50:00,475.42,476.0,474.21,474.67,10806.0,473.3611,473.9385,472.1563,472.6143,10806.0
2024-06-03 09:55:00,474.62,475.36,473.58,475.12,6128.0,472.5645,473.3013,471.529,473.0624,6128.0
2024-06-03 10:00:00,475.29,476.47,474.18,474.33,10680.0,473.2316,474.4065,472.1264,472.2758,10680.0
2024-06-03 10:05:00,474.39,474.98,473.77,473.77,6066.0,472.3355,472.923,471.7182,471.7182,6066.0
2024-06-03 10:10:00,473.81,475.15,473.8,474.89,10277.0,471.758,473.0922,471.7481,472.8333,10277.0
2024-06-03 10:15:00,474.79,475.0,474.3,475.0,5294.0,472.7338,472.9429,472.2459,472.9429,5294.0
2024-06-03 10:20:00,474.79,475.93,474.57,475.62,6539.0,472.7338,473.8688,472.5147,473.5602,6539.0
2024-06-03 10:25:00,475.4,477.24,475.4,477.01,5552.0,473.3411,475.1732,473.3411,474.9442,5552.0
2024-06-03 10:30:00,477.08,477.42,476.8,477.42,4361.0,475.0139,475.3524,474.7351,475.3524,4361.0
2024-06-03 10:35:00,477.3,477.3,474.28,474.73,6949.0,475.2329,475.2329,472.226,472.674,6949.0
2024-06-03 10:40:00,475.06,475.41,473.92,474.73,4696.0,473.0026,473.3511,471.8675,472.674,4696.0
2024-06-03 10:45:00,474.77,475.48,474.1,474.15,7763.0,472.7139,473.4208,472.0468,472.0966,7763.0
2024-06-03 10:50:00,474.21,474.38,473.58,473.82,3373.0,472.1563,472.3256,471.529,471.768,3373.0
2024-06-03 10:55:00,474.32,474.66,473.81,474.39,3615.0,472.2658,472.6043,471.758,472.3355,3615.0
2024-06-03 11:00:00,474.15,474.6,473.59,474.29,9886.0,472.0966,472.5446,471.539,472.2359,9886.0
2024-06-03 11:05:00,474.55,475.47,474.38,475.35,6336.0,472.4948,473.4108,472.3256,473.2914,6336.0
2024-06-03 11:10:00,475.78,476.0,475.57,475.94,3402.0,473.7195,473.9385,473.5104,473.8788,3402.0
2024-06-03 11:15:00,475.83,476.93,475.76,476.91,3968.0,473.7693,474.8645,473.6996,474.8446,3968.0
2024-06-03 11:20:00,476.93,478.89,476.93,478.72,10431.0,474.8645,476.816,474.8645,476.6468,10431.0
2024-06-03 11:25:00,478.71,479.36,478.4,478.61,11364.0,476.6368,477.284,476.3281,476.5372,11364.0
2024-06-03 11:30:00,478.84,479.13,477.89,477.97,6091.0,476.7662,477.055,475.8204,475.9,6091.0
2024-06-03 11:35:00,477.69,479.49,477.69,478.04,6684.0,475.6212,477.4134,475.6212,475.9697,6684.0
2024-06-03 11:40:00,477.87,478.9,477.74,478.43,4423.0,475.8004,476.826,475.671,476.358,4423.0
2024-06-03 11:45:00,478.22,478.22,477.47,477.74,2900.0,476.1489,476.1489,475.4022,475.671,2900.0
2024-06-03 11:50:00,477.54,478.71,477.46,478.32,6579.0,475.4719,476.6368,475.3922,476.2485,6579.0
2024-06-03 11:55:00,478.08,478.08,477.04,477.63,5611.0,476.0095,476.0095,474.974,475.5615,5611.0
2024-06-03 12:00:00,477.48,477.81,476.5,477.42,5136.0,475.4121,475.7407,474.4364,475.3524,5136.0
2024-06-03 12:05:00,477.46,477.46,476.75,476.98,2710.0,475.3922,475.3922,474.6853,474.9143,2710.0
2024-06-03 12:10:00,476.92,477.06,474.77,475.0,5847.0,474.8546,474.9939,472.7139,472.9429,5847.0
2024-06-03 12:15:00,475.03,475.36,474.49,474.72,14954.0,472.9727,473.3013,472.4351,472.6641,14954.0
2024-06-03 12:20:00,474.65,475.07,474.05,474.68,17406.0,472.5944,473.0126,471.997,472.6243,17406.0
2024-06-03 12:25:00,474.7,475.38,474.53,474.73,8127.0,472.6442,473.3212,472.4749,472.674,8127.0
2024-06-03 12:30:00,474.64,475.0,473.89,473.93,8700.0,472.5844,472.9429,471.8377,471.8775,8700.0
2024-06-03 12:35:00,473.89,475.64,473.89,475.51,4445.0,471.8377,473.5801,471.8377,473.4507,4445.0
2024-06-03 12:40:00,475.53,475.8,475.2,475.32,4153.0,473.4706,473.7394,473.142,473.2615,4153.0
2024-06-03 12:45:00,475.46,475.84,475.18,475.23,1800.0,473.4009,473.7792,473.1221,473.1719,1800.0
2024-06-03 12:50:00,475.0,475.0,473.12,473.48,6745.0,472.9429,472.9429,471.071,471.4295,6745.0
2024-06-03 12:55:00,474.01,474.01,473.26,473.33,5704.0,471.9572,471.9572,471.2104,471.2801,5704.0
2024-06-03 13:00:00,473.0,473.8,472.92,473.37,2314.0,470.9515,471.7481,470.8719,471.3199,2314.0
2024-06-03 13:05:00,473.14,473.63,472.41,472.41,2066.0,471.0909,471.5788,470.3641,470.3641,2066.0
2024-06-03 13:10:00,472.4,472.4,471.0,471.53,3943.0,470.3541,470.3541,468.9602,469.4879,3943.0
2024-06-03 13:15:00,471.81,472.85,471.81,472.55,2485.0,469.7667,470.8022,469.7667,470.5035,2485.0
2024-06-03 13:20:00,472.55,473.28,472.55,473.28,2456.0,470.5035,471.2303,470.5035,471.2303,2456.0
2024-06-03 13:25:00,473.1,474.0,473.1,473.89,5172.0,471.0511,471.9472,471.0511,471.8377,5172.0
2024-06-03 13:30:00,474.0,474.8,474.0,474.6,1973.0,471.9472,472.7437,471.9472,472.5446,1973.0
2024-06-03 13:35:00,474.6,475.35,474.56,475.18,2379.0,472.5446,473.2914,472.5048,473.1221,2379.0
2024-06-03 13:40:00,475.13,476.0,475.1,475.71,2633.0,473.0723,473.9385,473.0424,473.6498,2633.0
2024-06-03 13:45:00,475.89,476.17,475.79,475.84,1918.0,473.829,474.1078,473.7294,473.7792,1918.0
2024-06-03 13:50:00,475.92,476.3,475.82,476.16,1593.0,473.8589,474.2372,473.7593,474.0978,1593.0
2024-06-03 13:55:00,476.13,476.13,475.33,475.33,1699.0,474.068,474.068,473.2714,473.2714,1699.0
2024-06-03 14:00:00,475.6,475.85,475.3,475.3,1965.0,473.5403,473.7892,473.2416,473.2416,1965.0
2024-06-03 14:05:00,474.8,475.27,474.8,475.23,700.0,472.7437,473.2117,472.7437,473.1719,700.0
2024-06-03 14:10:00,475.37,475.37,474.36,474.49,1151.0,473.3113,473.3113,472.3056,472.4351,1151.0
2024-06-03 14:15:00,474.12,474.6,474.12,474.6,1262.0,472.0667,472.5446,472.0667,472.5446,1262.0
2024-06-03 14:20:00,474.6,475.21,474.5,475.0,1675.0,472.5446,473.152,472.445,472.9429,1675.0
2024-06-03 14:25:00,474.88,474.88,474.23,474.27,1553.0,472.8234,472.8234,472.1762,472.216,1553.0
2024-06-03 14:30:00,474.58,475.02,474.58,474.76,1600.0,472.5247,472.9628,472.5247,472.7039,1600.0
2024-06-03 14:35:00,475.19,475.22,474.96,475.22,3300.0,473.132,473.1619,472.903,473.1619,3300.0
2024-06-03 14:40:00,475.09,475.65,474.76,474.8,3779.0,473.0325,473.5901,472.7039,472.7437,3779.0
2024-06-03 14:45:00,474.73,474.84,474.64,474.8,3222.0,472.674,472.7836,472.5844,472.7437,3222.0
2024-06-03 14:50:00,474.79,475.0,474.45,474.64,2861.0,472.7338,472.9429,472.3953,472.5844,2861.0
2024-06-03 14:55:00,474.78,475.24,474.61,475.24,1762.0,472.7238,473.1818,472.5546,473.1818,1762.0
2024-06-03 15:00:00,475.31,475.86,475.0,475.86,2282.0,473.2515,473.7991,472.9429,473.7991,2282.0
2024-06-03 15:05:00,475.5,475.5,475.32,475.5,1684.0,473.4407,473.4407,473.2615,473.4407,1684.0
2024-06-03 15:10:00,475.29,475.75,475.07,475.75,1000.0,473.2316,473.6896,473.0126,473.6896,1000.0
2024-06-03 15:15:00,475.6,475.86,475.56,475.56,1100.0,473.5403,473.7991,473.5004,473.5004,1100.0
2024-06-03 15:20:00,475.56,476.31,475.56,476.31,3704.0,473.5004,474.2472,473.5004,474.2472,3704.0
2024-06-03 15:25:00,476.31,476.31,475.98,476.04,2682.0,474.2472,474.2472,473.9186,473.9784,2682.0
2024-06-03 15:30:00,476.04,476.2,475.77,475.88,4008.0,473.9784,474.1377,473.7095,473.8191,4008.0
2024-06-03 15:35:00,476.14,476.14,475.76,475.76,2262.0,474.0779,474.0779,473.6996,473.6996,2262.0
2024-06-03 15:40:00,475.6,476.03,475.53,475.74,2565.0,473.5403,473.9684,473.4706,473.6797,2565.0
2024-06-03 15:45:00,475.8,476.48,475.8,476.24,5760.0,473.7394,474.4165,473.7394,474.1775,5760.0
2024-06-03 15:50:00,476.39,476.63,475.98,476.48,9543.0,474.3269,474.5658,473.9186,474.4165,9543.0
2024-06-03 15:55:00,476.38,477.5,476.25,477.49,21172.0,474.3169,475.432,474.1875,475.4221,21172.0
2024-06-04 09:30:00,477.35,478.6,475.32,475.32,8241.0,475.2827,476.5273,473.2615,473.2615,8241.0
2024-06-04 09:35:00,475.0,477.17,474.52,476.0,13940.0,472.9429,475.1035,472.4649,473.9385,13940.0
2024-06-04 09:40:00,476.0,477.4,475.28,475.65,7163.0,473.9385,475.3325,473.2217,473.5901,7163.0
2024-06-04 09:45:00,475.25,475.79,474.8,474.86,4978.0,473.1918,473.7294,472.7437,472.8035,4978.0
2024-06-04 09:50:00,474.83,476.14,474.83,475.86,2356.0,472.7736,474.0779,472.7736,473.7991,2356.0
2024-06-04 09:55:00,476.17,476.17,474.93,475.84,3509.0,474.1078,474.1078,472.8732,473.7792,3509.0
2024-06-04 10:00:00,476.92,477.7,476.44,476.44,3155.0,474.8546,475.6312,474.3766,474.3766,3155.0
2024-06-04 10:05:00,476.39,476.39,474.62,474.81,4192.0,474.3269,474.3269,472.5645,472.7537,4192.0
2024-06-04 10:10:00,474.8,475.16,473.61,473.61,2698.0,472.7437,473.1022,471.5589,471.5589,2698.0
2024-06-04 10:15:00,473.86,474.31,473.75,473.85,1526.0,471.8078,472.2559,471.6983,471.7979,1526.0
2024-06-04 10:20:00,474.31,474.5,473.26,473.26,5879.0,472.2559,472.445,471.2104,471.2104,5879.0
2024-06-04 10:25:00,473.41,474.32,473.41,474.32,1019.0,471.3598,472.2658,471.3598,472.2658,1019.0
2024-06-04 10:30:00,474.75,475.24,474.58,474.58,11113.0,472.694,473.1818,472.5247,472.5247,11113.0
2024-06-04 10:35:00,474.77,474.84,474.2,474.84,1581.0,472.7139,472.7836,472.1463,472.7836,1581.0
2024-06-04 10:40:00,475.15,475.5,474.85,474.96,1424.0,473.0922,473.4407,472.7935,472.903,1424.0
2024-06-04 10:45:00,475.03,475.03,474.1,474.14,5293.0,472.9727,472.9727,472.0468,472.0866,5293.0
2024-06-04 10:50:00,474.29,474.69,474.29,474.52,6484.0,472.2359,472.6342,472.2359,472.4649,6484.0
2024-06-04 10:55:00,474.49,474.77,474.23,474.23,2509.0,472.4351,472.7139,472.1762,472.1762,2509.0
2024-06-04 11:00:00,474.12,474.44,474.0,474.11,1766.0,472.0667,472.3853,471.9472,472.0567,1766.0
2024-06-04 11:05:00,473.96,474.81,473.82,474.64,6311.0,471.9074,472.7537,471.768,472.5844,6311.0
2024-06-04 11:10:00,474.95,475.21,473.91,474.13,2324.0,472.8931,473.152,471.8576,472.0766,2324.0
2024-06-04 11:15:00,473.91,474.86,473.8,474.61,3772.0,471.8576,472.8035,471.7481,472.5546,3772.0
2024-06-04 11:20:00,474.75,475.38,474.67,475.22,6879.0,472.694,473.3212,472.6143,473.1619,6879.0
2024-06-04 11:25:00,475.0,475.05,474.9,475.0,2027.0,472.9429,472.9927,472.8433,472.9429,2027.0
2024-06-04 11:30:00,474.44,474.44,473.77,473.77,1234.0,472.3853,472.3853,471.7182,471.7182,1234.0
2024-06-04 11:35:00,474.06,474.7,473.79,474.6,12245.0,472.0069,472.6442,471.7381,472.5446,12245.0
2024-06-04 11:40:00,474.4,474.61,474.39,474.59,1550.0,472.3455,472.5546,472.3355,472.5346,1550.0
2024-06-04 11:45:00,474.8,474.99,474.63,474.63,9185.0,472.7437,472.9329,472.5745,472.5745,9185.0
2024-06-04 11:50:00,474.76,475.25,474.76,475.24,2301.0,472.7039,473.1918,472.7039,473.1818,2301.0
2024-06-04 11:55:00,475.0,475.0,474.86,474.86,300.0,472.9429,472.9429,472.8035,472.8035,300.0
2024-06-04 12:00:00,474.82,475.38,474.73,475.38,2303.0,472.7637,473.3212,472.674,473.3212,2303.0
2024-06-04 12:05:00,475.15,475.15,474.53,474.75,1544.0,473.0922,473.0922,472.4749,472.694,1544.0
2024-06-04 12:10:00,474.75,474.85,474.59,474.85,900.0,472.694,472.7935,472.5346,472.7935,900.0
2024-06-04 12:15:00,474.93,475.0,474.68,474.68,500.0,472.8732,472.9429,472.6243,472.6243,500.0
2024-06-04 12:20:00,475.01,475.01,474.42,474.62,1174.0,472.9528,472.9528,472.3654,472.5645,1174.0
2024-06-04 12:25:00,474.66,475.11,474.65,475.11,631.0,472.6043,473.0524,472.5944,473.0524,631.0
2024-06-04 12:30:00,474.85,474.85,474.8,474.82,367.0,472.7935,472.7935,472.7437,472.7637,367.0
2024-06-04 12:35:00,475.01,475.22,475.0,475.22,1182.0,472.9528,473.1619,472.9429,473.1619,1182.0
2024-06-04 12:40:00,475.6,476.56,475.6,476.15,4529.0,473.5403,474.4961,473.5403,474.0879,4529.0
2024-06-04 12:45:00,476.37,476.87,476.37,476.87,1747.0,474.3069,474.8048,474.3069,474.8048,1747.0
2024-06-04 12:50:00,476.35,476.35,474.78,474.78,3853.0,474.287,474.287,472.7238,472.7238,3853.0
2024-06-04 12:55:00,475.44,475.44,475.1,475.12,500.0,473.381,473.381,473.0424,473.0624,500.0
2024-06-04 13:00:00,474.93,475.12,474.84,475.0,1210.0,472.8732,473.0624,472.7836,472.9429,1210.0
2024-06-04 13:05:00,475.0,475.0,474.06,474.44,1626.0,472.9429,472.9429,472.0069,472.3853,1626.0
2024-06-04 13:10:00,474.57,474.67,474.5,474.67,967.0,472.5147,472.6143,472.445,472.6143,967.0
2024-06-04 13:15:00,474.6,475.04,474.5,475.04,1000.0,472.5446,472.9827,472.445,472.9827,1000.0
2024-06-04 13:20:00,475.14,475.34,475.02,475.02,1066.0,473.0823,473.2814,472.9628,472.9628,1066.0
2024-06-04 13:25:00,474.65,475.34,474.58,475.34,1129.0,472.5944,473.2814,472.5247,473.2814,1129.0
2024-06-04 13:30:00,475.47,475.53,474.64,474.81,3328.0,473.4108,473.4706,472.5844,472.7537,3328.0
2024-06-04 13:35:00,474.61,475.07,474.61,474.82,523.0,472.5546,473.0126,472.5546,472.7637,523.0
2024-06-04 13:40:00,475.2,475.2,474.96,474.96,600.0,473.142,473.142,472.903,472.903,600.0
2024-06-04 13:45:00,475.05,475.37,475.05,475.27,300.0,472.9927,473.3113,472.9927,473.2117,300.0
2024-06-04 13:50:00,475.23,475.23,475.23,475.23,100.0,473.1719,473.1719,473.1719,473.1719,100.0
2024-06-04 13:55:00,475.59,475.59,475.24,475.38,532.0,473.5303,473.5303,473.1818,473.3212,532.0
2024-06-04 14:00:00,475.36,475.85,475.36,475.85,1108.0,473.3013,473.7892,473.3013,473.7892,1108.0
2024-06-04 14:05:00,475.63,476.22,475.63,476.22,700.0,473.5701,474.1576,473.5701,474.1576,700.0
2024-06-04 14:10:00,476.02,476.75,476.02,476.69,1400.0,473.9585,474.6853,473.9585,474.6256,1400.0
2024-06-04 14:15:00,476.86,477.7,476.86,477.48,2380.0,474.7948,475.6312,474.7948,475.4121,2380.0
2024-06-04 14:20:00,477.9,478.53,477.9,478.43,4111.0,475.8303,476.4576,475.8303,476.358,4111.0
2024-06-04 14:25:00,477.88,478.6,477.75,478.6,1325.0,475.8104,476.5273,475.681,476.5273,1325.0
2024-06-04 14:30:00,478.69,478.69,477.88,477.88,1809.0,476.6169,476.6169,475.8104,475.8104,1809.0
2024-06-04 14:35:00,478.01,478.27,478.01,478.03,1800.0,475.9398,476.1987,475.9398,475.9597,1800.0
2024-06-04 14:40:00,478.05,478.64,478.05,478.64,1519.0,475.9797,476.5671,475.9797,476.5671,1519.0
2024-06-04 14:45:00,478.68,478.89,478.5,478.61,3134.0,476.6069,476.816,476.4277,476.5372,3134.0
2024-06-04 14:50:00,478.56,478.78,478.4,478.45,1420.0,476.4875,476.7065,476.3281,476.3779,1420.0
2024-06-04 14:55:00,478.37,478.42,477.96,478.0,800.0,476.2983,476.3481,475.8901,475.9299,800.0
2024-06-04 15:00:00,477.87,477.87,475.97,475.97,2324.0,475.8004,475.8004,473.9087,473.9087,2324.0
2024-06-04 15:05:00,475.79,475.9,475.52,475.9,2500.0,473.7294,473.839,473.4606,473.839,2500.0
2024-06-04 15:10:00,475.69,476.02,475.59,475.97,1900.0,473.6299,473.9585,473.5303,473.9087,1900.0
2024-06-04 15:15:00,476.06,476.28,476.01,476.01,863.0,473.9983,474.2173,473.9485,473.9485,863.0
2024-06-04 15:20:00,475.84,476.8,475.83,476.77,1588.0,473.7792,474.7351,473.7693,474.7052,1588.0
2024-06-04 15:25:00,476.74,476.78,476.49,476.75,1245.0,474.6753,474.7152,474.4264,474.6853,1245.0
2024-06-04 15:30:00,476.6,476.65,475.98,476.6,851.0,474.5359,474.5857,473.9186,474.5359,851.0
2024-06-04 15:35:00,476.01,476.1,475.42,475.59,2170.0,473.9485,474.0381,473.3611,473.5303,2170.0
2024-06-04 15:40:00,475.8,476.89,475.8,476.89,2903.0,473.7394,474.8247,473.7394,474.8247,2903.0
2024-06-04 15:45:00,476.74,476.96,476.33,476.81,2100.0,474.6753,474.8944,474.2671,474.745,2100.0
2024-06-04 15:50:00,476.82,477.5,476.82,476.84,5410.0,474.755,475.432,474.755,474.7749,5410.0
2024-06-04 15:55:00,476.9,477.29,476.87,476.96,8926.0,474.8346,475.223,474.8048,474.8944,8926.0
2024-06-05 09:30:00,484.45,488.02,484.0,486.54,44020.0,482.3519,485.9065,481.9039,484.4329,44020.0
2024-06-05 09:35:00,486.6,489.62,486.55,488.88,25924.0,484.4926,487.4996,484.4429,486.7628,25924.0
2024-06-05 09:40:00,488.65,490.61,487.85,489.92,24170.0,486.5338,488.4853,485.7372,487.7983,24170.0
2024-06-05 09:45:00,490.28,491.75,489.27,489.72,18885.0,488.1567,489.6203,487.1511,487.5991,18885.0
2024-06-05 09:50:00,489.79,489.93,488.07,488.87,25879.0,487.6688,487.8082,485.9563,486.7528,25879.0
2024-06-05 09:55:00,488.98,489.53,487.4,488.25,11979.0,486.8623,487.4099,485.2892,486.1355,11979.0
2024-06-05 10:00:00,487.84,488.42,486.59,487.87,8535.0,485.7273,486.3048,484.4827,485.7571,8535.0
2024-06-05 10:05:00,488.21,488.49,486.61,486.83,5616.0,486.0957,486.3744,484.5026,484.7216,5616.0
2024-06-05 10:10:00,487.2,487.66,485.7,485.96,5638.0,485.09,485.548,483.5965,483.8554,5638.0
2024-06-05 10:15:00,485.67,486.01,485.13,485.56,10019.0,483.5667,483.9052,483.029,483.4571,10019.0
2024-06-05 10:20:00,485.55,487.25,485.12,487.15,9885.0,483.4472,485.1398,483.019,485.0403,9885.0
2024-06-05 10:25:00,486.84,487.34,485.12,485.26,5653.0,484.7316,485.2294,483.019,483.1584,5653.0
2024-06-05 10:30:00,485.56,487.7,485.56,487.48,5747.0,483.4571,485.5879,483.4571,485.3688,5747.0
2024-06-05 10:35:00,487.45,487.55,486.5,487.15,4741.0,485.339,485.4385,484.3931,485.0403,4741.0
2024-06-05 10:40:00,486.82,486.87,486.27,486.7,1600.0,484.7117,484.7615,484.1641,484.5922,1600.0
2024-06-05 10:45:00,486.77,487.69,486.62,487.44,3100.0,484.6619,485.5779,484.5125,485.329,3100.0
2024-06-05 10:50:00,487.36,487.8,487.31,487.8,2311.0,485.2493,485.6874,485.1996,485.6874,2311.0
2024-06-05 10:55:00,487.65,488.35,487.62,488.35,6744.0,485.5381,486.2351,485.5082,486.2351,6744.0
2024-06-05 11:00:00,488.48,488.77,487.75,488.77,2200.0,486.3645,486.6532,485.6377,486.6532,2200.0
2024-06-05 11:05:00,488.6,488.6,487.94,488.27,2250.0,486.484,486.484,485.8268,486.1554,2250.0
2024-06-05 11:10:00,488.53,489.0,488.53,488.54,2750.0,486.4143,486.8822,486.4143,486.4242,2750.0
2024-06-05 11:15:00,488.58,489.01,488.28,488.28,5322.0,486.4641,486.8922,486.1654,486.1654,5322.0
2024-06-05 11:20:00,487.97,488.22,487.36,487.72,3023.0,485.8567,486.1056,485.2493,485.6078,3023.0
2024-06-05 11:25:00,487.23,487.36,485.69,485.8,3192.0,485.1199,485.2493,483.5866,483.6961,3192.0
2024-06-05 11:30:00,485.95,486.08,485.5,485.6,6183.0,483.8454,483.9749,483.3974,483.497,6183.0
2024-06-05 11:35:00,485.58,486.43,485.4,485.4,4182.0,483.4771,484.3234,483.2978,483.2978,4182.0
2024-06-05 11:40:00,485.62,486.31,485.62,485.99,1500.0,483.5169,484.2039,483.5169,483.8853,1500.0
2024-06-05 11:45:00,486.12,486.48,486.12,486.43,799.0,484.0147,484.3732,484.0147,484.3234,799.0
2024-06-05 11:50:00,486.47,486.48,485.15,485.15,2944.0,484.3632,484.3732,483.0489,483.0489,2944.0
2024-06-05 11:55:00,485.1,485.35,484.3,484.71,4431.0,482.9991,483.248,482.2026,482.6108,4431.0
2024-06-05 12:00:00,484.51,484.84,483.98,484.84,2328.0,482.4117,482.7403,481.884,482.7403,2328.0
2024-06-05 12:05:00,484.98,485.45,484.95,485.32,1055.0,482.8796,483.3476,482.8498,483.2182,1055.0
2024-06-05 12:10:00,485.43,485.6,485.21,485.37,1440.0,483.3277,483.497,483.1087,483.268,1440.0
2024-06-05 12:15:00,485.62,485.9,485.5,485.9,1684.0,483.5169,483.7957,483.3974,483.7957,1684.0
2024-06-05 12:20:00,485.99,486.4,485.99,486.4,981.0,483.8853,484.2935,483.8853,484.2935,981.0
2024-06-05 12:25:00,486.31,486.34,486.17,486.2,900.0,484.2039,484.2338,484.0645,484.0944,900.0
2024-06-05 12:30:00,486.29,486.57,486.12,486.57,939.0,484.184,484.4628,484.0147,484.4628,939.0
2024-06-05 12:35:00,486.91,487.83,486.91,487.74,4443.0,484.8013,485.7173,484.8013,485.6277,4443.0
2024-06-05 12:40:00,487.8,487.8,487.21,487.21,1584.0,485.6874,485.6874,485.1,485.1,1584.0
2024-06-05 12:45:00,487.26,487.67,487.26,487.53,976.0,485.1498,485.558,485.1498,485.4186,976.0
2024-06-05 12:50:00,487.63,488.33,487.63,488.33,3323.0,485.5182,486.2151,485.5182,486.2151,3323.0
2024-06-05 12:55:00,487.89,487.89,487.44,487.6,1330.0,485.777,485.777,485.329,485.4883,1330.0
2024-06-05 13:00:00,487.63,488.0,487.63,488.0,649.0,485.5182,485.8866,485.5182,485.8866,649.0
2024-06-05 13:05:00,488.1,488.34,487.94,488.09,1001.0,485.9861,486.2251,485.8268,485.9762,1001.0
2024-06-05 13:10:00,488.06,488.19,487.81,487.88,1015.0,485.9463,486.0757,485.6974,485.7671,1015.0
2024-06-05 13:15:00,487.85,488.24,487.62,487.89,1419.0,485.7372,486.1255,485.5082,485.777,1419.0
2024-06-05 13:20:00,487.38,487.69,487.3,487.3,1100.0,485.2693,485.5779,485.1896,485.1896,1100.0
2024-06-05 13:25:00,487.0,487.13,486.76,487.03,2803.0,484.8909,485.0203,484.6519,484.9208,2803.0
2024-06-05 13:30:00,487.1,487.6,486.98,487.6,1700.0,484.9905,485.4883,484.871,485.4883,1700.0
2024-06-05 13:35:00,487.82,487.87,487.5,487.79,1242.0,485.7074,485.7571,485.3887,485.6775,1242.0
2024-06-05 13:40:00,487.84,488.0,487.54,487.6,2233.0,485.7273,485.8866,485.4286,485.4883,2233.0
2024-06-05 13:45:00,487.65,487.8,487.5,487.8,1400.0,485.5381,485.6874,485.3887,485.6874,1400.0
2024-06-05 13:50:00,487.98,487.98,487.43,487.43,1200.0,485.8667,485.8667,485.319,485.319,1200.0
2024-06-05 13:55:00,487.3,487.84,487.3,487.84,2082.0,485.1896,485.7273,485.1896,485.7273,2082.0
2024-06-05 14:00:00,487.77,487.91,487.48,487.8,1000.0,485.6576,485.797,485.3688,485.6874,1000.0
2024-06-05 14:05:00,487.75,487.75,487.35,487.42,800.0,485.6377,485.6377,485.2394,485.3091,800.0
2024-06-05 14:10:00,487.6,487.84,487.6,487.63,1000.0,485.4883,485.7273,485.4883,485.5182,1000.0
2024-06-05 14:15:00,487.95,487.99,487.77,487.96,1400.0,485.8368,485.8766,485.6576,485.8467,1400.0
2024-06-05 14:20:00,488.2,488.22,487.9,487.9,1852.0,486.0857,486.1056,485.787,485.787,1852.0
2024-06-05 14:25:00,488.0,488.23,487.86,488.23,2584.0,485.8866,486.1156,485.7472,486.1156,2584.0
2024-06-05 14:30:00,488.25,489.03,488.25,489.03,3388.0,486.1355,486.9121,486.1355,486.9121,3388.0
2024-06-05 14:35:00,488.94,488.94,488.15,488.2,2333.0,486.8225,486.8225,486.0359,486.0857,2333.0
2024-06-05 14:40:00,488.03,488.03,487.92,488.03,1345.0,485.9164,485.9164,485.8069,485.9164,1345.0
2024-06-05 14:45:00,488.41,488.9,488.41,488.67,2000.0,486.2948,486.7827,486.2948,486.5537,2000.0
2024-06-05 14:50:00,488.72,489.67,488.72,489.67,4158.0,486.6035,487.5493,486.6035,487.5493,4158.0
2024-06-05 14:55:00,489.61,489.97,489.42,489.53,15027.0,487.4896,487.848,487.3004,487.4099,15027.0
2024-06-05 15:00:00,489.75,490.5,489.56,490.5,11839.0,487.629,488.3757,487.4398,488.3757,11839.0
2024-06-05 15:05:00,490.64,492.0,490.64,492.0,10015.0,488.5151,489.8692,488.5151,489.8692,10015.0
2024-06-05 15:10:00,492.09,492.81,492.07,492.75,6580.0,489.9589,490.6757,489.9389,490.616,6580.0
2024-06-05 15:15:00,492.86,493.26,492.41,492.91,11660.0,490.7255,491.1238,490.2775,490.7753,11660.0
2024-06-05 15:20:00,492.99,493.36,492.14,493.29,8376.0,490.855,491.2234,490.0086,491.1537,8376.0
2024-06-05 15:25:00,493.26,494.07,493.02,494.07,18491.0,491.1238,491.9303,490.8848,491.9303,18491.0
2024-06-05 15:30:00,494.13,494.63,492.16,493.3,25003.0,491.99,492.4879,490.0286,491.1636,25003.0
2024-06-05 15:35:00,493.38,496.43,493.26,496.43,20826.0,491.2433,494.2801,491.1238,494.2801,20826.0
2024-06-05 15:40:00,496.27,496.42,495.41,496.08,10827.0,494.1208,494.2701,493.2645,493.9316,10827.0
2024-06-05 15:45:00,496.0,496.58,491.24,492.33,22425.0,493.8519,494.4294,489.1125,490.1978,22425.0
2024-06-05 15:50:00,492.43,495.75,492.2,495.16,20623.0,490.2974,493.603,490.0684,493.0156,20623.0
2024-06-05 15:55:00,495.25,495.53,494.27,495.06,21864.0,493.1052,493.384,492.1294,492.916,21864.0
2024-06-06 09:30:00,493.45,495.46,492.43,492.84,13280.0,491.313,493.3143,490.2974,490.7056,13280.0
2024-06-06 09:35:00,493.64,495.73,493.52,495.66,14279.0,491.5021,493.5831,491.3827,493.5134,14279.0
2024-06-06 09:40:00,495.55,496.2,493.81,494.69,6447.0,493.4039,494.0511,491.6714,492.5476,6447.0
2024-06-06 09:45:00,494.25,495.06,493.57,493.88,1884.0,492.1095,492.916,491.4324,491.7411,1884.0
2024-06-06 09:50:00,493.71,496.53,493.71,495.13,7952.0,491.5718,494.3796,491.5718,492.9857,7952.0
2024-06-06 09:55:00,494.95,494.95,493.75,493.86,3259.0,492.8065,492.8065,491.6117,491.7212,3259.0
2024-06-06 10:00:00,493.99,497.76,493.75,496.87,7878.0,491.8506,495.6043,491.6117,494.7182,7878.0
2024-06-06 10:05:00,497.3,498.91,497.3,498.42,5794.0,495.1463,496.7493,495.1463,496.2614,5794.0
2024-06-06 10:10:00,498.64,500.86,498.64,499.93,36995.0,496.4805,498.6909,496.4805,497.7649,36995.0
2024-06-06 10:15:00,499.66,500.06,498.84,500.0,6849.0,497.4961,497.8943,496.6796,497.8346,6849.0
2024-06-06 10:20:00,500.14,502.29,499.27,502.13,13655.0,497.974,500.1147,497.1078,499.9554,13655.0
2024-06-06 10:25:00,502.13,502.17,500.69,500.72,3908.0,499.9554,499.9952,498.5216,498.5515,3908.0
2024-06-06 10:30:00,500.95,502.79,500.79,502.19,3920.0,498.7805,500.6125,498.6212,500.0151,3920.0
2024-06-06 10:35:00,502.3,502.3,500.49,500.69,2500.0,500.1246,500.1246,498.3225,498.5216,2500.0
2024-06-06 10:40:00,500.62,501.25,500.48,500.62,3714.0,498.4519,499.0792,498.3125,498.4519,3714.0
2024-06-06 10:45:00,500.76,500.76,498.78,499.07,7011.0,498.5913,498.5913,496.6199,496.9086,7011.0
2024-06-06 10:50:00,498.95,499.28,497.73,498.19,11265.0,496.7891,497.1177,495.5744,496.0324,11265.0
2024-06-06 10:55:00,498.13,498.57,497.0,497.0,6540.0,495.9727,496.4108,494.8476,494.8476,6540.0
2024-06-06 11:00:00,496.91,497.74,496.79,497.6,4295.0,494.758,495.5844,494.6385,495.445,4295.0
2024-06-06 11:05:00,497.4,498.04,497.21,497.86,3016.0,495.2459,495.8831,495.0567,495.7039,3016.0
2024-06-06 11:10:00,497.95,498.11,497.43,497.91,2626.0,495.7935,495.9528,495.2757,495.7537,2626.0
2024-06-06 11:15:00,498.26,498.97,498.0,498.08,2300.0,496.1021,496.8091,495.8433,495.9229,2300.0
2024-06-06 11:20:00,497.73,498.39,497.38,497.57,2400.0,495.5744,496.2316,495.2259,495.4151,2400.0
2024-06-06 11:25:00,497.59,497.59,496.41,496.59,5337.0,495.435,495.435,494.2601,494.4394,5337.0
2024-06-06 11:30:00,496.4,496.54,495.64,496.22,6326.0,494.2502,494.3896,493.4935,494.071,6326.0
2024-06-06 11:35:00,496.27,496.8,495.89,496.71,3698.0,494.1208,494.6485,493.7424,494.5588,3698.0
2024-06-06 11:40:00,496.78,496.79,496.21,496.21,4326.0,494.6285,494.6385,494.061,494.061,4326.0
2024-06-06 11:45:00,496.37,496.43,496.29,496.34,700.0,494.2203,494.2801,494.1407,494.1905,700.0
2024-06-06 11:50:00,496.82,496.99,496.57,496.63,2875.0,494.6684,494.8376,494.4195,494.4792,2875.0
2024-06-06 11:55:00,496.35,497.14,496.08,496.12,5615.0,494.2004,494.987,493.9316,493.9714,5615.0
2024-06-06 12:00:00,496.25,496.8,495.95,496.8,3516.0,494.1008,494.6485,493.8021,494.6485,3516.0
2024-06-06 12:05:00,497.06,497.41,496.77,497.05,2209.0,494.9073,495.2558,494.6186,494.8974,2209.0
2024-06-06 12:10:00,497.16,497.33,496.93,497.09,5754.0,495.0069,495.1762,494.7779,494.9372,5754.0
2024-06-06 12:15:00,496.94,497.5,496.26,497.28,3977.0,494.7879,495.3454,494.1108,495.1264,3977.0
2024-06-06 12:20:00,497.23,497.24,496.84,496.9,3176.0,495.0766,495.0866,494.6883,494.748,3176.0
2024-06-06 12:25:00,496.66,496.82,496.19,496.19,800.0,494.5091,494.6684,494.0411,494.0411,800.0
2024-06-06 12:30:00,496.31,496.72,496.2,496.72,806.0,494.1606,494.5688,494.0511,494.5688,806.0
2024-06-06 12:35:00,496.69,497.19,496.61,496.89,4371.0,494.5389,495.0368,494.4593,494.7381,4371.0
2024-06-06 12:40:00,496.75,497.13,496.75,497.01,1100.0,494.5987,494.977,494.5987,494.8575,1100.0
2024-06-06 12:45:00,497.47,497.47,497.0,497.0,650.0,495.3156,495.3156,494.8476,494.8476,650.0
2024-06-06 12:50:00,496.94,497.16,496.86,497.16,1720.0,494.7879,495.0069,494.7082,495.0069,1720.0
2024-06-06 12:55:00,496.83,497.24,496.76,496.76,2963.0,494.6783,495.0866,494.6086,494.6086,2963.0
2024-06-06 13:00:00,496.79,498.0,496.79,497.91,8438.0,494.6385,495.8433,494.6385,495.7537,8438.0
2024-06-06 13:05:00,498.01,498.19,497.69,497.81,2005.0,495.8532,496.0324,495.5346,495.6541,2005.0
2024-06-06 13:10:00,498.19,498.45,497.94,498.1,1432.0,496.0324,496.2913,495.7835,495.9428,1432.0
2024-06-06 13:15:00,497.94,498.17,497.82,498.03,2489.0,495.7835,496.0125,495.664,495.8731,2489.0
2024-06-06 13:20:00,498.0,498.85,497.99,498.85,1569.0,495.8433,496.6896,495.8333,496.6896,1569.0
2024-06-06 13:25:00,499.0,499.0,498.44,498.72,1698.0,496.8389,496.8389,496.2814,496.5601,1698.0
2024-06-06 13:30:00,498.84,499.31,498.84,499.1,1137.0,496.6796,497.1476,496.6796,496.9385,1137.0
2024-06-06 13:35:00,498.76,499.06,498.76,498.8,1000.0,496.6,496.8987,496.6,496.6398,1000.0
2024-06-06 13:40:00,498.64,498.67,498.5,498.5,600.0,496.4805,496.5104,496.3411,496.3411,600.0
2024-06-06 13:45:00,498.06,498.12,497.4,497.4,1263.0,495.903,495.9627,495.2459,495.2459,1263.0
2024-06-06 13:50:00,497.26,497.87,497.26,497.87,1100.0,495.1065,495.7138,495.1065,495.7138,1100.0
2024-06-06 13:55:00,497.97,498.02,497.5,497.63,4536.0,495.8134,495.8632,495.3454,495.4749,4536.0
2024-06-06 14:00:00,497.6,497.7,497.44,497.7,942.0,495.445,495.5446,495.2857,495.5446,942.0
2024-06-06 14:05:00,497.13,497.39,496.76,496.94,1800.0,494.977,495.2359,494.6086,494.7879,1800.0
2024-06-06 14:10:00,496.54,497.06,496.54,497.04,1900.0,494.3896,494.9073,494.3896,494.8874,1900.0
2024-06-06 14:15:00,497.23,497.67,497.1,497.47,3240.0,495.0766,495.5147,494.9472,495.3156,3240.0
2024-06-06 14:20:00,497.07,497.17,497.04,497.05,1111.0,494.9173,495.0169,494.8874,494.8974,1111.0
2024-06-06 14:25:00,497.04,497.09,496.69,496.91,1900.0,494.8874,494.9372,494.5389,494.758,1900.0
2024-06-06 14:30:00,496.84,496.91,496.41,496.71,2262.0,494.6883,494.758,494.2601,494.5588,2262.0
2024-06-06 14:35:00,496.72,496.82,496.15,496.48,2848.0,494.5688,494.6684,494.0013,494.3298,2848.0
2024-06-06 14:40:00,496.63,496.88,496.56,496.84,2358.0,494.4792,494.7281,494.4095,494.6883,2358.0
2024-06-06 14:45:00,496.83,496.88,496.34,496.36,3286.0,494.6783,494.7281,494.1905,494.2104,3286.0
2024-06-06 14:50:00,496.34,496.57,496.14,496.19,2400.0,494.1905,494.4195,493.9913,494.0411,2400.0
2024-06-06 14:55:00,495.92,496.0,495.51,495.92,3693.0,493.7723,493.8519,493.364,493.7723,3693.0
2024-06-06 15:00:00,495.89,495.89,494.84,494.84,5672.0,493.7424,493.7424,492.6969,492.6969,5672.0
2024-06-06 15:05:00,495.02,495.13,494.62,494.74,5040.0,492.8762,492.9857,492.4779,492.5974,5040.0
2024-06-06 15:10:00,494.8,495.06,494.7,494.74,3603.0,492.6571,492.916,492.5576,492.5974,3603.0
2024-06-06 15:15:00,494.82,494.89,493.82,493.96,2900.0,492.677,492.7467,491.6814,491.8208,2900.0
2024-06-06 15:20:00,494.03,494.03,493.1,493.51,4124.0,491.8905,491.8905,490.9645,491.3727,4124.0
2024-06-06 15:25:00,493.5,493.5,492.99,493.41,5610.0,491.3628,491.3628,490.855,491.2731,5610.0
2024-06-06 15:30:00,493.1,493.42,492.7,492.7,3200.0,490.9645,491.2831,490.5662,490.5662,3200.0
2024-06-06 15:35:00,492.52,492.85,491.9,492.85,7115.0,490.387,490.7156,489.7697,490.7156,7115.0
2024-06-06 15:40:00,492.4,492.4,491.01,491.73,2687.0,490.2675,490.2675,488.8835,489.6004,2687.0
2024-06-06 15:45:00,491.78,493.52,491.72,493.1,5299.0,489.6502,491.3827,489.5905,490.9645,5299.0
2024-06-06 15:50:00,493.19,493.79,492.62,492.7,11046.0,491.0541,491.6515,490.4866,490.5662,11046.0
2024-06-06 15:55:00,493.0,493.95,492.98,493.7,10306.0,490.8649,491.8108,490.845,491.5619,10306.0
2024-06-07 09:30:00,495.16,495.16,490.36,491.77,32402.0,493.0156,493.0156,488.2363,489.6402,32402.0
2024-06-07 09:35:00,491.39,493.53,491.39,491.79,4885.0,489.2619,491.3926,489.2619,489.6602,4885.0
2024-06-07 09:40:00,491.75,493.35,491.75,493.03,4906.0,489.6203,491.2134,489.6203,490.8948,4906.0
2024-06-07 09:45:00,492.83,493.31,492.5,493.25,1700.0,490.6957,491.1736,490.3671,491.1138,1700.0
2024-06-07 09:50:00,493.44,494.6,493.2,494.6,5510.0,491.303,492.458,491.0641,492.458,5510.0
2024-06-07 09:55:00,493.78,494.12,492.31,493.81,4654.0,491.6415,491.9801,490.1779,491.6714,4654.0
2024-06-07 10:00:00,493.34,493.71,491.07,491.07,12585.0,491.2034,491.5718,488.9433,488.9433,12585.0
2024-06-07 10:05:00,491.19,492.44,490.83,492.44,3833.0,489.0628,490.3073,488.7043,490.3073,3833.0
2024-06-07 10:10:00,492.21,493.01,491.99,493.01,2048.0,490.0783,490.8749,489.8593,490.8749,2048.0
2024-06-07 10:15:00,493.13,495.06,493.0,494.82,3259.0,490.9944,492.916,490.8649,492.677,3259.0
2024-06-07 10:20:00,493.82,494.34,493.74,494.18,700.0,491.6814,492.1991,491.6017,492.0398,700.0
2024-06-07 10:25:00,494.2,495.0,494.13,495.0,1625.0,492.0597,492.8563,491.99,492.8563,1625.0
2024-06-07 10:30:00,495.2,495.66,495.0,495.66,5197.0,493.0554,493.5134,492.8563,493.5134,5197.0
2024-06-07 10:35:00,495.89,496.65,495.4,496.65,5407.0,493.7424,494.4991,493.2545,494.4991,5407.0
2024-06-07 10:40:00,496.69,497.89,496.69,497.63,3707.0,494.5389,495.7337,494.5389,495.4749,3707.0
2024-06-07 10:45:00,497.65,497.65,497.16,497.16,800.0,495.4948,495.4948,495.0069,495.0069,800.0
2024-06-07 10:50:00,496.96,497.7,496.96,497.15,2338.0,494.8078,495.5446,494.8078,494.9969,2338.0
2024-06-07 10:55:00,497.02,497.16,496.0,496.0,2464.0,494.8675,495.0069,493.8519,493.8519,2464.0
2024-06-07 11:00:00,496.47,496.47,495.31,495.6,1600.0,494.3199,494.3199,493.1649,493.4537,1600.0
2024-06-07 11:05:00,495.4,495.5,494.97,494.97,2200.0,493.2545,493.3541,492.8264,492.8264,2200.0
2024-06-07 11:10:00,494.57,495.0,494.57,495.0,300.0,492.4281,492.8563,492.4281,492.8563,300.0
2024-06-07 11:15:00,495.01,495.01,494.48,494.6,700.0,492.8662,492.8662,492.3385,492.458,700.0
2024-06-07 11:20:00,495.29,495.82,495.03,495.82,835.0,493.145,493.6727,492.8861,493.6727,835.0
2024-06-07 11:25:00,495.83,496.28,495.46,495.46,3595.0,493.6827,494.1307,493.3143,493.3143,3595.0
2024-06-07 11:30:00,496.08,496.56,496.08,496.56,980.0,493.9316,494.4095,493.9316,494.4095,980.0
2024-06-07 11:35:00,496.19,496.38,496.19,496.38,250.0,494.0411,494.2303,494.0411,494.2303,250.0
2024-06-07 11:40:00,496.79,496.79,496.12,496.39,778.0,494.6385,494.6385,493.9714,494.2402,778.0
2024-06-07 11:45:00,496.3,496.38,496.17,496.38,690.0,494.1506,494.2303,494.0212,494.2303,690.0
2024-06-07 11:50:00,496.54,496.89,496.54,496.89,638.0,494.3896,494.7381,494.3896,494.7381,638.0
2024-06-07 11:55:00,496.94,496.94,496.65,496.73,700.0,494.7879,494.7879,494.4991,494.5788,700.0
2024-06-07 12:00:00,496.67,496.81,496.67,496.81,400.0,494.519,494.6584,494.519,494.6584,400.0
2024-06-07 12:05:00,497.04,497.21,496.62,497.21,992.0,494.8874,495.0567,494.4692,495.0567,992.0
2024-06-07 12:10:00,497.18,497.24,497.09,497.1,500.0,495.0268,495.0866,494.9372,494.9472,500.0
2024-06-07 12:15:00,497.0,497.26,497.0,497.26,328.0,494.8476,495.1065,494.8476,495.1065,328.0
2024-06-07 12:20:00,497.45,497.5,497.17,497.5,1483.0,495.2956,495.3454,495.0169,495.3454,1483.0
2024-06-07 12:25:00,497.8,498.23,497.8,498.23,1333.0,495.6441,496.0723,495.6441,496.0723,1333.0
2024-06-07 12:30:00,498.27,498.38,498.2,498.2,1252.0,496.1121,496.2216,496.0424,496.0424,1252.0
2024-06-07 12:35:00,497.7,497.83,497.7,497.8,703.0,495.5446,495.674,495.5446,495.6441,703.0
2024-06-07 12:40:00,497.92,498.24,497.92,498.2,2189.0,495.7636,496.0822,495.7636,496.0424,2189.0
2024-06-07 12:45:00,498.2,498.2,497.45,497.51,913.0,496.0424,496.0424,495.2956,495.3554,913.0
2024-06-07 12:50:00,497.81,498.5,497.81,498.5,585.0,495.6541,496.3411,495.6541,496.3411,585.0
2024-06-07 12:55:00,498.7,498.77,498.58,498.72,779.0,496.5402,496.6099,496.4208,496.5601,779.0
2024-06-07 13:00:00,498.43,498.43,498.39,498.39,400.0,496.2714,496.2714,496.2316,496.2316,400.0
2024-06-07 13:05:00,498.53,498.53,497.8,497.8,650.0,496.371,496.371,495.6441,495.6441,650.0
2024-06-07 13:10:00,497.35,497.98,497.34,497.8,900.0,495.1961,495.8233,495.1861,495.6441,900.0
2024-06-07 13:15:00,497.71,498.3,497.71,498.3,1033.0,495.5545,496.142,495.5545,496.142,1033.0
2024-06-07 13:20:00,498.19,498.56,498.18,498.55,980.0,496.0324,496.4008,496.0225,496.3909,980.0
2024-06-07 13:25:00,498.5,498.5,498.0,498.31,820.0,496.3411,496.3411,495.8433,496.1519,820.0
2024-06-07 13:30:00,498.53,498.53,498.29,498.29,700.0,496.371,496.371,496.132,496.132,700.0
2024-06-07 13:35:00,498.35,498.35,497.51,497.56,500.0,496.1917,496.1917,495.3554,495.4052,500.0
2024-06-07 13:40:00,497.63,497.89,497.5,497.89,650.0,495.4749,495.7337,495.3454,495.7337,650.0
2024-06-07 13:45:00,497.54,497.91,497.54,497.88,400.0,495.3853,495.7537,495.3853,495.7238,400.0
2024-06-07 13:50:00,497.99,498.15,497.86,497.86,500.0,495.8333,495.9926,495.7039,495.7039,500.0
2024-06-07 13:55:00,497.84,498.36,497.49,497.49,4020.0,495.684,496.2017,495.3355,495.3355,4020.0
2024-06-07 14:00:00,497.0,497.0,495.5,495.5,3606.0,494.8476,494.8476,493.3541,493.3541,3606.0
2024-06-07 14:05:00,495.49,495.82,494.56,494.83,3835.0,493.3441,493.6727,492.4182,492.687,3835.0
2024-06-07 14:10:00,494.83,494.85,493.25,493.25,2600.0,492.687,492.7069,491.1138,491.1138,2600.0
2024-06-07 14:15:00,493.11,493.39,492.73,493.23,2564.0,490.9744,491.2532,490.5961,491.0939,2564.0
2024-06-07 14:20:00,493.01,493.69,493.0,493.31,1271.0,490.8749,491.5519,490.8649,491.1736,1271.0
2024-06-07 14:25:00,493.4,494.2,493.4,494.0,1147.0,491.2632,492.0597,491.2632,491.8606,1147.0
2024-06-07 14:30:00,494.0,494.0,493.7,493.7,4314.0,491.8606,491.8606,491.5619,491.5619,4314.0
2024-06-07 14:35:00,493.86,494.84,493.86,494.77,900.0,491.7212,492.6969,491.7212,492.6273,900.0
2024-06-07 14:40:00,494.72,495.36,494.72,495.36,11320.0,492.5775,493.2147,492.5775,493.2147,11320.0
2024-06-07 14:45:00,495.61,495.61,495.4,495.45,562.0,493.4636,493.4636,493.2545,493.3043,562.0
2024-06-07 14:50:00,495.36,495.68,495.05,495.68,1347.0,493.2147,493.5333,492.906,493.5333,1347.0
2024-06-07 14:55:00,496.1,496.1,495.64,495.67,1332.0,493.9515,493.9515,493.4935,493.5234,1332.0
2024-06-07 15:00:00,495.51,496.0,495.03,495.8,1879.0,493.364,493.8519,492.8861,493.6528,1879.0
2024-06-07 15:05:00,495.29,495.29,494.8,495.15,1050.0,493.145,493.145,492.6571,493.0056,1050.0
2024-06-07 15:10:00,495.12,495.12,493.76,494.43,2008.0,492.9757,492.9757,491.6216,492.2887,2008.0
2024-06-07 15:15:00,494.74,494.74,493.86,493.86,1385.0,492.5974,492.5974,491.7212,491.7212,1385.0
2024-06-07 15:20:00,493.69,494.48,493.69,494.48,1100.0,491.5519,492.3385,491.5519,492.3385,1100.0
2024-06-07 15:25:00,494.17,494.8,494.17,494.75,1124.0,492.0298,492.6571,492.0298,492.6073,1124.0
2024-06-07 15:30:00,494.72,494.72,494.41,494.61,1358.0,492.5775,492.5775,492.2688,492.4679,1358.0
2024-06-07 15:35:00,494.38,494.38,493.71,493.81,900.0,492.2389,492.2389,491.5718,491.6714,900.0
2024-06-07 15:40:00,494.0,494.03,493.67,493.83,1748.0,491.8606,491.8905,491.532,491.6913,1748.0
2024-06-07 15:45:00,493.78,493.96,493.47,493.96,2882.0,491.6415,491.8208,491.3329,491.8208,2882.0
2024-06-07 15:50:00,493.79,494.12,492.22,492.58,10340.0,491.6515,491.9801,490.0883,490.4467,10340.0
2024-06-07 15:55:00,492.82,493.24,492.31,493.03,10789.0,490.6857,491.1039,490.1779,490.8948,10789.0
2024-06-10 09:30:00,493.78,495.7,493.78,494.71,3610.0,491.6415,493.5532,491.6415,492.5675,3610.0
2024-06-10 09:35:00,495.0,497.0,494.89,495.8,7818.0,492.8563,494.8476,492.7467,493.6528,7818.0
2024-06-10 09:40:00,496.12,496.55,495.5,495.5,3975.0,493.9714,494.3995,493.3541,493.3541,3975.0
2024-06-10 09:45:00,495.61,496.0,494.71,494.71,2365.0,493.4636,493.8519,492.5675,492.5675,2365.0
2024-06-10 09:50:00,494.93,495.64,494.93,495.55,1902.0,492.7866,493.4935,492.7866,493.4039,1902.0
2024-06-10 09:55:00,495.54,496.47,495.5,496.11,2010.0,493.3939,494.3199,493.3541,493.9614,2010.0
2024-06-10 10:00:00,495.65,496.13,495.55,495.95,1302.0,493.5034,493.9814,493.4039,493.8021,1302.0
2024-06-10 10:05:00,495.78,496.84,495.41,496.84,1300.0,493.6329,494.6883,493.2645,494.6883,1300.0
2024-06-10 10:10:00,496.86,496.97,495.44,495.8,1552.0,494.7082,494.8177,493.2943,493.6528,1552.0
2024-06-10 10:15:00,495.65,495.77,495.03,495.06,1924.0,493.5034,493.6229,492.8861,492.916,1924.0
2024-06-10 10:20:00,495.66,495.73,495.0,495.0,1906.0,493.5134,493.5831,492.8563,492.8563,1906.0
2024-06-10 10:25:00,495.54,496.36,495.31,496.35,2443.0,493.3939,494.2104,493.1649,494.2004,2443.0
2024-06-10 10:30:00,496.48,496.7,496.08,496.08,800.0,494.3298,494.5489,493.9316,493.9316,800.0
2024-06-10 10:35:00,495.8,496.42,495.76,496.28,1503.0,493.6528,494.2701,493.613,494.1307,1503.0
2024-06-10 10:40:00,496.05,496.23,495.53,495.74,1305.0,493.9017,494.0809,493.384,493.5931,1305.0
2024-06-10 10:45:00,495.95,496.2,495.58,495.99,5445.0,493.8021,494.0511,493.4337,493.842,5445.0
2024-06-10 10:50:00,496.27,497.12,496.27,496.89,3967.0,494.1208,494.9671,494.1208,494.7381,3967.0
2024-06-10 10:55:00,496.58,497.31,496.51,497.31,901.0,494.4294,495.1563,494.3597,495.1563,901.0
2024-06-10 11:00:00,497.24,497.6,496.97,497.01,3076.0,495.0866,495.445,494.8177,494.8575,3076.0
2024-06-10 11:05:00,496.87,497.13,496.58,497.13,1000.0,494.7182,494.977,494.4294,494.977,1000.0
2024-06-10 11:10:00,497.08,497.09,496.87,496.96,600.0,494.9272,494.9372,494.7182,494.8078,600.0
2024-06-10 11:15:00,497.34,497.6,497.29,497.53,2204.0,495.1861,495.445,495.1363,495.3753,2204.0
2024-06-10 11:20:00,497.71,498.91,497.71,498.91,5245.0,495.5545,496.7493,495.5545,496.7493,5245.0
2024-06-10 11:25:00,499.06,499.29,498.82,499.18,4928.0,496.8987,497.1277,496.6597,497.0182,4928.0
2024-06-10 11:30:00,499.5,499.95,499.48,499.51,2780.0,497.3368,497.7848,497.3169,497.3467,2780.0
2024-06-10 11:35:00,499.16,500.07,499.07,500.0,5306.0,496.9982,497.9043,496.9086,497.8346,5306.0
2024-06-10 11:40:00,500.38,501.54,500.34,500.83,3475.0,498.213,499.3679,498.1731,498.661,3475.0
2024-06-10 11:45:00,500.75,500.86,500.48,500.84,2539.0,498.5814,498.6909,498.3125,498.671,2539.0
2024-06-10 11:50:00,501.3,501.7,501.01,501.7,2700.0,499.129,499.5272,498.8402,499.5272,2700.0
2024-06-10 11:55:00,501.6,501.7,500.75,500.78,1500.0,499.4277,499.5272,498.5814,498.6112,1500.0
2024-06-10 12:00:00,501.0,501.88,501.0,501.88,1151.0,498.8303,499.7065,498.8303,499.7065,1151.0
2024-06-10 12:05:00,501.96,502.0,501.34,501.34,2204.0,499.7861,499.8259,499.1688,499.1688,2204.0
2024-06-10 12:10:00,501.5,501.92,501.5,501.72,885.0,499.3281,499.7463,499.3281,499.5472,885.0
2024-06-10 12:15:00,501.64,502.42,501.64,502.19,3084.0,499.4675,500.2441,499.4675,500.0151,3084.0
2024-06-10 12:20:00,502.17,502.17,500.91,500.91,1500.0,499.9952,499.9952,498.7407,498.7407,1500.0
2024-06-10 12:25:00,501.14,501.14,500.79,501.06,1081.0,498.9697,498.9697,498.6212,498.89,1081.0
2024-06-10 12:30:00,501.33,501.33,500.65,500.81,1893.0,499.1588,499.1588,498.4818,498.6411,1893.0
2024-06-10 12:35:00,500.69,500.86,500.57,500.75,1300.0,498.5216,498.6909,498.4021,498.5814,1300.0
2024-06-10 12:40:00,500.63,501.24,500.56,501.17,1600.0,498.4619,499.0692,498.3922,498.9995,1600.0
2024-06-10 12:45:00,501.0,501.01,499.65,500.15,1601.0,498.8303,498.8402,497.4861,497.984,1601.0
2024-06-10 12:50:00,500.36,500.39,500.22,500.31,800.0,498.193,498.2229,498.0536,498.1433,800.0
2024-06-10 12:55:00,500.67,500.67,500.62,500.65,400.0,498.5017,498.5017,498.4519,498.4818,400.0
2024-06-10 13:00:00,500.62,500.62,499.93,500.39,1417.0,498.4519,498.4519,497.7649,498.2229,1417.0
2024-06-10 13:05:00,500.11,500.11,499.5,499.51,582.0,497.9441,497.9441,497.3368,497.3467,582.0
2024-06-10 13:10:00,499.49,499.5,498.91,499.07,1350.0,497.3268,497.3368,496.7493,496.9086,1350.0
2024-06-10 13:15:00,499.1,499.21,498.84,499.11,2123.0,496.9385,497.048,496.6796,496.9485,2123.0
2024-06-10 13:20:00,499.11,499.11,498.38,498.38,2600.0,496.9485,496.9485,496.2216,496.2216,2600.0
2024-06-10 13:25:00,498.55,498.55,498.3,498.5,1345.0,496.3909,496.3909,496.142,496.3411,1345.0
2024-06-10 13:30:00,498.31,498.65,498.31,498.48,800.0,496.1519,496.4904,496.1519,496.3212,800.0
2024-06-10 13:35:00,498.12,498.58,498.12,498.58,2110.0,495.9627,496.4208,495.9627,496.4208,2110.0
2024-06-10 13:40:00,498.75,499.24,498.72,499.21,1000.0,496.59,497.0779,496.5601,497.048,1000.0
2024-06-10 13:45:00,499.94,500.0,499.7,499.99,18223.0,497.7749,497.8346,497.5359,497.8246,18223.0
2024-06-10 13:50:00,499.79,499.82,499.5,499.82,900.0,497.6255,497.6554,497.3368,497.6554,900.0
2024-06-10 13:55:00,499.86,499.86,499.62,499.76,800.0,497.6952,497.6952,497.4562,497.5956,800.0
2024-06-10 14:00:00,499.86,500.22,499.71,500.15,600.0,497.6952,498.0536,497.5459,497.984,600.0
2024-06-10 14:05:00,500.25,500.28,499.53,499.53,1370.0,498.0835,498.1134,497.3666,497.3666,1370.0
2024-06-10 14:10:00,499.79,499.81,499.55,499.81,1000.0,497.6255,497.6454,497.3865,497.6454,1000.0
2024-06-10 14:15:00,500.0,500.0,498.83,498.94,600.0,497.8346,497.8346,496.6697,496.7792,600.0
2024-06-10 14:20:00,498.97,499.34,498.97,499.1,1214.0,496.8091,497.1775,496.8091,496.9385,1214.0
2024-06-10 14:25:00,498.9,499.26,498.59,498.87,960.0,496.7394,497.0978,496.4307,496.7095,960.0
2024-06-10 14:30:00,498.68,498.97,498.37,498.97,800.0,496.5203,496.8091,496.2117,496.8091,800.0
2024-06-10 14:35:00,499.42,499.65,499.05,499.32,2200.0,497.2571,497.4861,496.8887,497.1575,2200.0
2024-06-10 14:40:00,499.68,500.39,499.68,500.02,2212.0,497.516,498.2229,497.516,497.8545,2212.0
2024-06-10 14:45:00,500.07,500.07,499.85,499.95,1000.0,497.9043,497.9043,497.6853,497.7848,1000.0
2024-06-10 14:50:00,500.17,500.42,500.05,500.36,1944.0,498.0039,498.2528,497.8844,498.193,1944.0
2024-06-10 14:55:00,500.04,500.05,499.76,500.0,1678.0,497.8744,497.8844,497.5956,497.8346,1678.0
2024-06-10 15:00:00,500.29,500.94,500.26,500.94,1451.0,498.1233,498.7705,498.0935,498.7705,1451.0
2024-06-10 15:05:00,500.92,500.92,500.58,500.58,900.0,498.7506,498.7506,498.4121,498.4121,900.0
2024-06-10 15:10:00,500.76,501.0,500.76,501.0,1059.0,498.5913,498.8303,498.5913,498.8303,1059.0
2024-06-10 15:15:00,501.24,501.3,500.64,500.64,1073.0,499.0692,499.129,498.4718,498.4718,1073.0
2024-06-10 15:20:00,500.79,500.9,500.61,500.66,1600.0,498.6212,498.7307,498.442,498.4917,1600.0
2024-06-10 15:25:00,500.51,501.51,500.51,501.51,2068.0,498.3424,499.3381,498.3424,499.3381,2068.0
2024-06-10 15:30:00,501.29,501.29,500.06,500.74,5863.0,499.119,499.119,497.8943,498.5714,5863.0
2024-06-10 15:35:00,500.85,501.27,500.85,501.03,2910.0,498.6809,499.0991,498.6809,498.8601,2910.0
2024-06-10 15:40:00,501.08,502.0,500.92,501.95,5860.0,498.9099,499.8259,498.7506,499.7762,5860.0
2024-06-10 15:45:00,501.83,501.97,501.59,501.75,4161.0,499.6567,499.7961,499.4177,499.577,4161.0
2024-06-10 15:50:00,501.69,502.4,501.61,502.12,13054.0,499.5173,500.2242,499.4376,499.9454,13054.0
2024-06-10 15:55:00,501.99,502.63,501.15,502.63,17755.0,499.816,500.4532,498.9796,500.4532,17755.0
2024-06-11 09:30:00,500.1,502.0,500.05,500.6,7683.0,497.9342,499.8259,497.8844,498.432,7683.0
2024-06-11 09:35:00,500.94,500.94,499.5,500.0,2598.0,498.7705,498.7705,497.3368,497.8346,2598.0
2024-06-11 09:40:00,500.18,503.56,500.11,501.82,6349.0,498.0138,501.3792,497.9441,499.6467,6349.0
2024-06-11 09:45:00,502.19,502.34,499.35,500.95,5347.0,500.0151,500.1645,497.1874,498.7805,5347.0
2024-06-11 09:50:00,500.69,500.69,499.16,499.26,2887.0,498.5216,498.5216,496.9982,497.0978,2887.0
2024-06-11 09:55:00,498.74,500.58,498.41,500.37,3589.0,496.5801,498.4121,496.2515,498.203,3589.0
2024-06-11 10:00:00,500.32,502.86,500.32,502.86,5096.0,498.1532,500.6822,498.1532,500.6822,5096.0
2024-06-11 10:05:00,502.94,504.84,502.66,503.11,18398.0,500.7619,502.6536,500.4831,500.9311,18398.0
2024-06-11 10:10:00,503.34,503.81,502.0,502.0,6516.0,501.1601,501.6281,499.8259,499.8259,6516.0
2024-06-11 10:15:00,502.16,502.71,502.16,502.71,1727.0,499.9852,500.5329,499.9852,500.5329,1727.0
2024-06-11 10:20:00,502.98,505.13,502.87,505.13,8613.0,500.8017,502.9424,500.6922,502.9424,8613.0
2024-06-11 10:25:00,505.08,505.16,503.68,503.68,2675.0,502.8926,502.9723,501.4987,501.4987,2675.0
2024-06-11 10:30:00,504.16,504.16,503.28,503.4,1600.0,501.9766,501.9766,501.1004,501.2199,1600.0
2024-06-11 10:35:00,503.47,504.0,503.19,503.55,1803.0,501.2896,501.8173,501.0108,501.3692,1803.0
2024-06-11 10:40:00,503.45,504.9,503.38,504.33,2522.0,501.2697,502.7134,501.2,502.1458,2522.0
2024-06-11 10:45:00,503.65,503.68,503.24,503.35,2063.0,501.4688,501.4987,501.0606,501.1701,2063.0
2024-06-11 10:50:00,503.18,503.76,502.77,503.43,1100.0,501.0008,501.5783,500.5926,501.2497,1100.0
2024-06-11 10:55:00,503.11,503.13,502.79,502.79,500.0,500.9311,500.951,500.6125,500.6125,500.0
2024-06-11 11:00:00,503.03,503.04,502.51,502.63,800.0,500.8515,500.8614,500.3337,500.4532,800.0
2024-06-11 11:05:00,503.14,503.21,502.76,502.76,600.0,500.961,501.0307,500.5826,500.5826,600.0
2024-06-11 11:10:00,502.92,503.05,502.84,503.05,977.0,500.742,500.8714,500.6623,500.8714,977.0
2024-06-11 11:15:00,503.05,503.19,502.83,503.19,1344.0,500.8714,501.0108,500.6523,501.0108,1344.0
2024-06-11 11:20:00,503.37,503.51,503.21,503.21,800.0,501.19,501.3294,501.0307,501.0307,800.0
2024-06-11 11:25:00,503.14,503.14,502.56,502.56,843.0,500.961,500.961,500.3835,500.3835,843.0
2024-06-11 11:30:00,502.45,502.46,501.92,501.92,974.0,500.274,500.2839,499.7463,499.7463,974.0
2024-06-11 11:35:00,501.6,501.79,501.26,501.55,1168.0,499.4277,499.6168,499.0891,499.3779,1168.0
2024-06-11 11:40:00,501.34,501.52,500.67,500.67,1404.0,499.1688,499.348,498.5017,498.5017,1404.0
2024-06-11 11:45:00,501.0,501.38,500.68,500.68,1874.0,498.8303,499.2086,498.5117,498.5117,1874.0
2024-06-11 11:50:00,500.64,500.81,500.59,500.59,2300.0,498.4718,498.6411,498.422,498.422,2300.0
2024-06-11 11:55:00,500.62,500.63,500.09,500.4,2542.0,498.4519,498.4619,497.9242,498.2329,2542.0
2024-06-11 12:00:00,500.49,500.5,499.93,500.17,3011.0,498.3225,498.3324,497.7649,498.0039,3011.0
2024-06-11 12:05:00,500.15,500.36,499.95,500.08,1858.0,497.984,498.193,497.7848,497.9143,1858.0
2024-06-11 12:10:00,500.0,500.7,499.79,500.7,2300.0,497.8346,498.5316,497.6255,498.5316,2300.0
2024-06-11 12:15:00,500.65,500.65,499.09,499.09,6449.0,498.4818,498.4818,496.9285,496.9285,6449.0
2024-06-11 12:20:00,499.46,499.66,498.84,499.65,21822.0,497.2969,497.4961,496.6796,497.4861,21822.0
2024-06-11 12:25:00,499.79,500.17,499.79,500.0,1100.0,497.6255,498.0039,497.6255,497.8346,1100.0
2024-06-11 12:30:00,500.18,500.35,500.13,500.35,600.0,498.0138,498.1831,497.964,498.1831,600.0
2024-06-11 12:35:00,500.37,500.65,500.12,500.12,13159.0,498.203,498.4818,497.9541,497.9541,13159.0
2024-06-11 12:40:00,500.31,500.43,500.19,500.43,500.0,498.1433,498.2627,498.0238,498.2627,500.0
2024-06-11 12:45:00,500.46,500.46,500.46,500.46,100.0,498.2926,498.2926,498.2926,498.2926,100.0
2024-06-11 12:50:00,500.26,500.26,500.21,500.21,370.0,498.0935,498.0935,498.0437,498.0437,370.0
2024-06-11 12:55:00,500.47,500.56,500.08,500.19,1567.0,498.3026,498.3922,497.9143,498.0238,1567.0
2024-06-11 13:00:00,500.45,501.5,500.2,501.38,3273.0,498.2827,499.3281,498.0337,499.2086,3273.0
2024-06-11 13:05:00,501.5,501.99,501.4,501.99,1415.0,499.3281,499.816,499.2285,499.816,1415.0
2024-06-11 13:10:00,502.58,502.79,502.58,502.59,3049.0,500.4034,500.6125,500.4034,500.4134,3049.0
2024-06-11 13:15:00,502.45,502.88,502.22,502.88,700.0,500.274,500.7021,500.045,500.7021,700.0
2024-06-11 13:20:00,502.99,502.99,502.68,502.68,400.0,500.8117,500.8117,500.503,500.503,400.0
2024-06-11 13:25:00,502.6,502.6,502.6,502.6,100.0,500.4233,500.4233,500.4233,500.4233,100.0
2024-06-11 13:30:00,502.53,502.85,502.53,502.73,400.0,500.3536,500.6723,500.3536,500.5528,400.0
2024-06-11 13:35:00,502.67,503.19,502.67,503.19,1655.0,500.493,501.0108,500.493,501.0108,1655.0
2024-06-11 13:40:00,503.0,503.0,502.86,502.86,300.0,500.8216,500.8216,500.6822,500.6822,300.0
2024-06-11 13:45:00,502.9,502.9,502.9,502.9,100.0,500.722,500.722,500.722,500.722,100.0
2024-06-11 13:50:00,503.0,503.18,502.99,503.18,586.0,500.8216,501.0008,500.8117,501.0008,586.0
2024-06-11 13:55:00,503.45,503.45,503.45,503.45,100.0,501.2697,501.2697,501.2697,501.2697,100.0
2024-06-11 14:00:00,503.61,504.25,503.61,504.25,1106.0,501.429,502.0662,501.429,502.0662,1106.0
2024-06-11 14:05:00,504.12,504.12,503.23,503.23,700.0,501.9368,501.9368,501.0506,501.0506,700.0
2024-06-11 14:10:00,504.0,504.14,504.0,504.14,354.0,501.8173,501.9567,501.8173,501.9567,354.0
2024-06-11 14:15:00,503.87,503.93,503.87,503.93,396.0,501.6878,501.7476,501.6878,501.7476,396.0
2024-06-11 14:20:00,504.32,504.43,504.32,504.43,700.0,502.1359,502.2454,502.1359,502.2454,700.0
2024-06-11 14:25:00,504.83,505.0,504.58,505.0,3276.0,502.6437,502.8129,502.3948,502.8129,3276.0
2024-06-11 14:30:00,505.19,505.52,505.19,505.43,2496.0,503.0021,503.3307,503.0021,503.2411,2496.0
2024-06-11 14:35:00,505.45,505.54,505.2,505.47,2177.0,503.261,503.3506,503.0121,503.2809,2177.0
2024-06-11 14:40:00,505.49,506.04,505.49,505.6,1800.0,503.3008,503.8484,503.3008,503.4103,1800.0
2024-06-11 14:45:00,505.48,506.02,505.48,505.72,3622.0,503.2909,503.8285,503.2909,503.5298,3622.0
2024-06-11 14:50:00,505.79,505.92,505.6,505.6,914.0,503.5995,503.729,503.4103,503.4103,914.0
2024-06-11 14:55:00,505.75,505.95,505.7,505.95,1233.0,503.5597,503.7588,503.5099,503.7588,1233.0
2024-06-11 15:00:00,506.06,506.72,506.06,506.45,2060.0,503.8684,504.5255,503.8684,504.2567,2060.0
2024-06-11 15:05:00,506.55,507.5,506.55,507.37,3627.0,504.3562,505.3021,504.3562,505.1727,3627.0
2024-06-11 15:10:00,507.3,507.3,506.9,507.04,1624.0,505.103,505.103,504.7047,504.8441,1624.0
2024-06-11 15:15:00,506.99,506.99,506.45,506.45,1104.0,504.7943,504.7943,504.2567,504.2567,1104.0
2024-06-11 15:20:00,506.15,507.04,506.15,506.87,761.0,503.958,504.8441,503.958,504.6748,761.0
2024-06-11 15:25:00,506.67,506.67,505.92,505.95,1521.0,504.4757,504.4757,503.729,503.7588,1521.0
2024-06-11 15:30:00,506.04,506.12,505.72,505.92,1433.0,503.8484,503.9281,503.5298,503.729,1433.0
2024-06-11 15:35:00,505.77,506.66,505.75,506.65,1296.0,503.5796,504.4658,503.5597,504.4558,1296.0
2024-06-11 15:40:00,506.25,506.48,506.25,506.38,500.0,504.0575,504.2865,504.0575,504.187,500.0
2024-06-11 15:45:00,506.38,506.66,506.08,506.08,3087.0,504.187,504.4658,503.8883,503.8883,3087.0
2024-06-11 15:50:00,505.89,506.8,505.89,506.65,3662.0,503.6991,504.6052,503.6991,504.4558,3662.0
2024-06-11 15:55:00,506.74,507.54,506.34,507.54,7654.0,504.5454,505.3419,504.1471,505.3419,7654.0
2024-06-12 09:30:00,513.99,513.99,508.0,510.66,17367.0,511.764,511.764,505.8,508.4484,17367.0
2024-06-12 09:35:00,510.79,511.7,508.5,511.7,9060.0,508.5779,509.4839,506.2978,509.4839,9060.0
2024-06-12 09:40:00,511.33,511.52,508.0,509.01,11335.0,509.1155,509.3047,505.8,506.8056,11335.0
2024-06-12 09:45:00,508.78,510.23,508.78,509.28,7403.0,506.5766,508.0203,506.5766,507.0744,7403.0
2024-06-12 09:50:00,509.13,509.13,506.7,507.26,10747.0,506.9251,506.9251,504.5056,505.0632,10747.0
2024-06-12 09:55:00,507.39,507.86,504.54,504.98,8995.0,505.1926,505.6606,502.3549,502.793,8995.0
2024-06-12 10:00:00,505.15,506.56,504.8,506.26,4586.0,502.9623,504.3662,502.6138,504.0675,4586.0
2024-06-12 10:05:00,506.5,506.87,505.25,505.25,4294.0,504.3065,504.6748,503.0619,503.0619,4294.0
2024-06-12 10:10:00,505.21,507.87,505.21,507.75,7506.0,503.022,505.6705,503.022,505.551,7506.0
2024-06-12 10:15:00,507.8,508.33,506.69,506.78,6063.0,505.6008,506.1285,504.4956,504.5852,6063.0
2024-06-12 10:20:00,506.63,507.91,506.63,507.82,6120.0,504.4359,505.7103,504.4359,505.6207,6120.0
2024-06-12 10:25:00,507.87,507.87,506.75,507.44,5580.0,505.6705,505.6705,504.5554,505.2424,5580.0
2024-06-12 10:30:00,507.63,507.63,505.91,506.26,3110.0,505.4316,505.4316,503.719,504.0675,3110.0
2024-06-12 10:35:00,506.04,506.16,505.11,505.29,3979.0,503.8484,503.9679,502.9225,503.1017,3979.0
2024-06-12 10:40:00,506.0,506.18,505.34,505.49,3819.0,503.8086,503.9878,503.1515,503.3008,3819.0
2024-06-12 10:45:00,505.95,506.56,505.72,506.29,2036.0,503.7588,504.3662,503.5298,504.0974,2036.0
2024-06-12 10:50:00,506.09,506.09,505.5,505.73,1900.0,503.8982,503.8982,503.3108,503.5398,1900.0
2024-06-12 10:55:00,505.5,506.06,505.19,506.06,616.0,503.3108,503.8684,503.0021,503.8684,616.0
2024-06-12 11:00:00,506.0,506.35,504.75,505.83,5458.0,503.8086,504.1571,502.564,503.6394,5458.0
2024-06-12 11:05:00,505.96,506.55,505.86,506.36,1260.0,503.7688,504.3562,503.6692,504.1671,1260.0
2024-06-12 11:10:00,506.43,507.15,506.35,506.82,1793.0,504.2368,504.9536,504.1571,504.6251,1793.0
2024-06-12 11:15:00,506.89,507.47,506.76,507.47,2670.0,504.6948,505.2722,504.5653,505.2722,2670.0
2024-06-12 11:20:00,507.51,508.36,507.47,508.34,7296.0,505.3121,506.1584,505.2722,506.1385,7296.0
2024-06-12 11:25:00,508.49,508.63,507.97,508.01,1713.0,506.2878,506.4272,505.7701,505.8099,1713.0
2024-06-12 11:30:00,508.21,508.21,507.36,507.36,2382.0,506.009,506.009,505.1627,505.1627,2382.0
2024-06-12 11:35:00,507.4,508.04,507.35,508.0,1200.0,505.2026,505.8398,505.1528,505.8,1200.0
2024-06-12 11:40:00,507.5,507.63,506.3,506.3,2409.0,505.3021,505.4316,504.1073,504.1073,2409.0
2024-06-12 11:45:00,506.35,506.58,506.26,506.3,1384.0,504.1571,504.3861,504.0675,504.1073,1384.0
2024-06-12 11:50:00,506.22,506.26,505.93,506.09,2498.0,504.0277,504.0675,503.7389,503.8982,2498.0
2024-06-12 11:55:00,506.21,506.62,506.21,506.52,1152.0,504.0177,504.4259,504.0177,504.3264,1152.0
2024-06-12 12:00:00,506.37,506.37,505.9,506.0,1400.0,504.177,504.177,503.709,503.8086,1400.0
2024-06-12 12:05:00,506.06,506.64,506.06,506.44,1300.0,503.8684,504.4458,503.8684,504.2467,1300.0
2024-06-12 12:10:00,506.63,506.63,506.21,506.5,1700.0,504.4359,504.4359,504.0177,504.3065,1700.0
2024-06-12 12:15:00,506.94,507.11,506.81,506.95,1100.0,504.7445,504.9138,504.6151,504.7545,1100.0
2024-06-12 12:20:00,507.08,507.33,506.63,507.33,1100.0,504.8839,505.1329,504.4359,505.1329,1100.0
2024-06-12 12:25:00,507.88,507.88,507.4,507.46,2862.0,505.6805,505.6805,505.2026,505.2623,2862.0
2024-06-12 12:30:00,507.56,508.23,507.43,507.75,2593.0,505.3619,506.029,505.2324,505.551,2593.0
2024-06-12 12:35:00,507.54,507.79,507.53,507.79,1100.0,505.3419,505.5909,505.332,505.5909,1100.0
2024-06-12 12:40:00,508.15,508.48,508.15,508.21,879.0,505.9493,506.2779,505.9493,506.009,879.0
2024-06-12 12:45:00,508.34,508.94,508.34,508.94,1801.0,506.1385,506.7359,506.1385,506.7359,1801.0
2024-06-12 12:50:00,508.65,508.65,508.43,508.43,675.0,506.4471,506.4471,506.2281,506.2281,675.0
2024-06-12 12:55:00,508.24,508.26,507.9,507.98,1300.0,506.0389,506.0588,505.7004,505.78,1300.0
2024-06-12 13:00:00,508.29,509.04,508.29,509.0,1229.0,506.0887,506.8355,506.0887,506.7956,1229.0
2024-06-12 13:05:00,509.25,509.25,508.96,508.96,1200.0,507.0445,507.0445,506.7558,506.7558,1200.0
2024-06-12 13:10:00,508.95,509.02,508.83,508.96,1366.0,506.7458,506.8155,506.6264,506.7558,1366.0
2024-06-12 13:15:00,508.91,509.4,508.73,509.25,3078.0,506.706,507.1939,506.5268,507.0445,3078.0
2024-06-12 13:20:00,509.4,509.99,509.39,509.85,2201.0,507.1939,507.7813,507.1839,507.6419,2201.0
2024-06-12 13:25:00,509.77,510.25,509.77,509.78,4539.0,507.5623,508.0402,507.5623,507.5722,4539.0
2024-06-12 13:30:00,509.36,509.36,508.51,508.88,2801.0,507.1541,507.1541,506.3077,506.6761,2801.0
2024-06-12 13:35:00,509.0,509.0,508.42,508.42,550.0,506.7956,506.7956,506.2181,506.2181,550.0
2024-06-12 13:40:00,508.62,508.75,508.44,508.69,800.0,506.4173,506.5467,506.238,506.487,800.0
2024-06-12 13:45:00,508.7,509.0,508.7,508.92,1249.0,506.4969,506.7956,506.4969,506.716,1249.0
2024-06-12 13:50:00,508.85,508.85,508.4,508.66,700.0,506.6463,506.6463,506.1982,506.4571,700.0
2024-06-12 13:55:00,508.82,509.25,508.75,509.25,2300.0,506.6164,507.0445,506.5467,507.0445,2300.0
2024-06-12 14:00:00,509.22,509.22,506.95,506.95,4968.0,507.0147,507.0147,504.7545,504.7545,4968.0
2024-06-12 14:05:00,506.78,507.87,506.3,506.72,3812.0,504.5852,505.6705,504.1073,504.5255,3812.0
2024-06-12 14:10:00,506.93,507.47,506.73,507.26,1164.0,504.7346,505.2722,504.5355,505.0632,1164.0
2024-06-12 14:15:00,507.05,507.33,506.7,506.97,1285.0,504.8541,505.1329,504.5056,504.7744,1285.0
2024-06-12 14:20:00,506.83,506.83,506.64,506.64,918.0,504.635,504.635,504.4458,504.4458,918.0
2024-06-12 14:25:00,507.0,507.49,506.8,507.49,784.0,504.8043,505.2922,504.6052,505.2922,784.0
2024-06-12 14:30:00,506.56,506.56,506.12,506.55,1300.0,504.3662,504.3662,503.9281,504.3562,1300.0
2024-06-12 14:35:00,506.0,506.21,505.35,506.21,1500.0,503.8086,504.0177,503.1614,504.0177,1500.0
2024-06-12 14:40:00,506.11,506.25,505.51,505.53,2840.0,503.9181,504.0575,503.3207,503.3407,2840.0
2024-06-12 14:45:00,505.03,505.75,505.0,505.23,4312.0,502.8428,503.5597,502.8129,503.042,4312.0
2024-06-12 14:50:00,505.57,505.85,505.55,505.55,400.0,503.3805,503.6593,503.3606,503.3606,400.0
2024-06-12 14:55:00,505.85,506.83,505.85,506.57,2537.0,503.6593,504.635,503.6593,504.3761,2537.0
2024-06-12 15:00:00,506.69,507.3,506.69,507.15,3527.0,504.4956,505.103,504.4956,504.9536,3527.0
2024-06-12 15:05:00,507.05,507.62,506.62,507.5,3534.0,504.8541,505.4216,504.4259,505.3021,3534.0
2024-06-12 15:10:00,507.27,508.77,507.22,508.77,5851.0,505.0731,506.5666,505.0233,506.5666,5851.0
2024-06-12 15:15:00,508.82,509.24,508.49,508.97,6150.0,506.6164,507.0346,506.2878,506.7658,6150.0
2024-06-12 15:20:00,509.03,509.47,507.67,507.67,4318.0,506.8255,507.2636,505.4714,505.4714,4318.0
2024-06-12 15:25:00,507.55,507.8,506.3,506.6,5382.0,505.3519,505.6008,504.1073,504.406,5382.0
2024-06-12 15:30:00,506.54,506.65,505.8,506.39,4831.0,504.3463,504.4558,503.6095,504.1969,4831.0
2024-06-12 15:35:00,506.25,507.54,506.08,507.14,4665.0,504.0575,505.3419,503.8883,504.9437,4665.0
2024-06-12 15:40:00,506.79,508.12,506.76,508.11,3900.0,504.5952,505.9194,504.5653,505.9095,3900.0
2024-06-12 15:45:00,508.09,509.18,507.81,509.07,3886.0,505.8896,506.9748,505.6108,506.8653,3886.0
2024-06-12 15:50:00,508.93,509.49,508.43,508.5,6813.0,506.7259,507.2835,506.2281,506.2978,6813.0
2024-06-12 15:55:00,509.07,509.7,508.52,508.76,11257.0,506.8653,507.4926,506.3177,506.5567,11257.0
2024-06-13 09:30:00,505.48,507.43,504.35,507.4,18338.0,503.2909,505.2324,502.1658,505.2026,18338.0
2024-06-13 09:35:00,507.5,507.83,506.37,507.31,5867.0,505.3021,505.6307,504.177,505.1129,5867.0
2024-06-13 09:40:00,507.38,507.76,506.3,506.44,6474.0,505.1826,505.561,504.1073,504.2467,6474.0
2024-06-13 09:45:00,506.25,506.98,506.15,506.61,8861.0,504.0575,504.7844,503.958,504.416,8861.0
2024-06-13 09:50:00,506.7,507.87,505.89,507.87,2511.0,504.5056,505.6705,503.6991,505.6705,2511.0
2024-06-13 09:55:00,508.0,509.21,506.94,507.18,6672.0,505.8,507.0047,504.7445,504.9835,6672.0
2024-06-13 10:00:00,507.13,507.48,506.29,506.3,3496.0,504.9337,505.2822,504.0974,504.1073,3496.0
2024-06-13 10:05:00,506.54,506.68,505.91,506.03,3030.0,504.3463,504.4857,503.719,503.8385,3030.0
2024-06-13 10:10:00,505.9,505.9,504.36,504.36,3187.0,503.709,503.709,502.1757,502.1757,3187.0
2024-06-13 10:15:00,504.4,505.0,504.4,504.5,2604.0,502.2155,502.8129,502.2155,502.3151,2604.0
2024-06-13 10:20:00,504.9,505.19,503.13,503.29,5176.0,502.7134,503.0021,500.951,501.1104,5176.0
2024-06-13 10:25:00,503.31,503.5,502.3,503.15,6334.0,501.1303,501.3194,500.1246,500.971,6334.0
2024-06-13 10:30:00,503.21,504.29,503.17,504.19,6344.0,501.0307,502.106,500.9909,502.0065,6344.0
2024-06-13 10:35:00,503.59,504.53,503.59,504.37,1000.0,501.4091,502.345,501.4091,502.1857,1000.0
2024-06-13 10:40:00,504.22,504.31,503.7,503.7,1964.0,502.0363,502.1259,501.5186,501.5186,1964.0
2024-06-13 10:45:00,503.77,505.17,503.77,505.17,1863.0,501.5883,502.9822,501.5883,502.9822,1863.0
2024-06-13 10:50:00,504.94,505.25,504.63,504.85,4745.0,502.7532,503.0619,502.4445,502.6636,4745.0
2024-06-13 10:55:00,504.81,504.81,503.95,503.95,700.0,502.6238,502.6238,501.7675,501.7675,700.0
2024-06-13 11:00:00,503.66,504.04,503.66,503.98,1593.0,501.4788,501.8571,501.4788,501.7974,1593.0
2024-06-13 11:05:00,504.2,504.98,504.2,504.65,4448.0,502.0164,502.793,502.0164,502.4645,4448.0
2024-06-13 11:10:00,504.81,504.88,504.12,504.23,1396.0,502.6238,502.6935,501.9368,502.0463,1396.0
2024-06-13 11:15:00,504.17,504.53,503.8,503.87,1492.0,501.9865,502.345,501.6181,501.6878,1492.0
2024-06-13 11:20:00,504.13,504.13,503.65,503.75,1600.0,501.9467,501.9467,501.4688,501.5684,1600.0
2024-06-13 11:25:00,504.1,504.97,504.08,504.97,2415.0,501.9168,502.7831,501.8969,502.7831,2415.0
2024-06-13 11:30:00,504.98,505.14,504.85,504.85,4150.0,502.793,502.9523,502.6636,502.6636,4150.0
2024-06-13 11:35:00,504.7,504.78,504.51,504.51,800.0,502.5142,502.5939,502.3251,502.3251,800.0
2024-06-13 11:40:00,504.68,504.68,504.27,504.46,700.0,502.4943,502.4943,502.0861,502.2753,700.0
2024-06-13 11:45:00,504.19,504.19,503.88,504.18,1682.0,502.0065,502.0065,501.6978,501.9965,1682.0
2024-06-13 11:50:00,504.06,504.35,503.9,503.95,1480.0,501.877,502.1658,501.7177,501.7675,1480.0
2024-06-13 11:55:00,504.08,504.08,503.77,503.8,1300.0,501.8969,501.8969,501.5883,501.6181,1300.0
2024-06-13 12:00:00,503.7,503.7,503.27,503.5,3065.0,501.5186,501.5186,501.0904,501.3194,3065.0
2024-06-13 12:05:00,503.5,503.5,502.77,502.77,1800.0,501.3194,501.3194,500.5926,500.5926,1800.0
2024-06-13 12:10:00,502.9,503.3,502.9,503.05,1900.0,500.722,501.1203,500.722,500.8714,1900.0
2024-06-13 12:15:00,502.91,502.91,501.93,501.93,1747.0,500.732,500.732,499.7562,499.7562,1747.0
2024-06-13 12:20:00,502.39,502.71,502.28,502.66,3122.0,500.2143,500.5329,500.1047,500.4831,3122.0
2024-06-13 12:25:00,502.3,502.3,501.5,501.5,900.0,500.1246,500.1246,499.3281,499.3281,900.0
2024-06-13 12:30:00,501.38,502.91,501.38,502.91,2029.0,499.2086,500.732,499.2086,500.732,2029.0
2024-06-13 12:35:00,502.81,503.35,502.81,503.35,1788.0,500.6324,501.1701,500.6324,501.1701,1788.0
2024-06-13 12:40:00,503.46,504.02,503.46,503.71,6336.0,501.2796,501.8372,501.2796,501.5285,6336.0
2024-06-13 12:45:00,503.67,503.84,502.44,502.65,2554.0,501.4887,501.658,500.264,500.4731,2554.0
2024-06-13 12:50:00,502.59,503.58,502.59,503.58,2438.0,500.4134,501.3991,500.4134,501.3991,2438.0
2024-06-13 12:55:00,503.42,503.81,503.3,503.65,1700.0,501.2398,501.6281,501.1203,501.4688,1700.0
2024-06-13 13:00:00,503.69,504.01,503.61,503.61,2215.0,501.5086,501.8272,501.429,501.429,2215.0
2024-06-13 13:05:00,503.93,504.55,503.93,504.51,1300.0,501.7476,502.3649,501.7476,502.3251,1300.0
2024-06-13 13:10:00,504.65,505.11,504.55,505.06,2035.0,502.4645,502.9225,502.3649,502.8727,2035.0
2024-06-13 13:15:00,505.09,505.09,504.62,504.8,900.0,502.9026,502.9026,502.4346,502.6138,900.0
2024-06-13 13:20:00,504.78,504.78,504.17,504.17,1004.0,502.5939,502.5939,501.9865,501.9865,1004.0
2024-06-13 13:25:00,504.31,504.51,504.08,504.08,1299.0,502.1259,502.3251,501.8969,501.8969,1299.0
2024-06-13 13:30:00,504.03,504.03,503.88,503.88,600.0,501.8471,501.8471,501.6978,501.6978,600.0
2024-06-13 13:35:00,503.86,503.88,503.47,503.7,1253.0,501.6779,501.6978,501.2896,501.5186,1253.0
2024-06-13 13:40:00,504.21,504.88,504.21,504.87,2311.0,502.0264,502.6935,502.0264,502.6835,2311.0
2024-06-13 13:45:00,504.72,505.09,504.58,504.7,2384.0,502.5342,502.9026,502.3948,502.5142,2384.0
2024-06-13 13:50:00,504.45,504.5,504.2,504.2,800.0,502.2653,502.3151,502.0164,502.0164,800.0
2024-06-13 13:55:00,504.36,504.36,503.71,503.8,1100.0,502.1757,502.1757,501.5285,501.6181,1100.0
2024-06-13 14:00:00,503.77,503.93,503.31,503.31,1200.0,501.5883,501.7476,501.1303,501.1303,1200.0
2024-06-13 14:05:00,503.41,504.44,503.41,504.44,1260.0,501.2298,502.2554,501.2298,502.2554,1260.0
2024-06-13 14:10:00,504.52,504.89,504.52,504.64,814.0,502.335,502.7034,502.335,502.4545,814.0
2024-06-13 14:15:00,504.84,504.84,504.44,504.56,600.0,502.6536,502.6536,502.2554,502.3749,600.0
2024-06-13 14:20:00,504.62,504.87,504.62,504.87,606.0,502.4346,502.6835,502.4346,502.6835,606.0
2024-06-13 14:25:00,504.73,504.77,504.66,504.66,617.0,502.5441,502.5839,502.4744,502.4744,617.0
2024-06-13 14:30:00,504.87,505.21,504.86,505.21,800.0,502.6835,503.022,502.6736,503.022,800.0
2024-06-13 14:35:00,505.11,505.32,504.9,504.9,1300.0,502.9225,503.1316,502.7134,502.7134,1300.0
2024-06-13 14:40:00,505.05,505.17,505.05,505.17,200.0,502.8627,502.9822,502.8627,502.9822,200.0
2024-06-13 14:45:00,505.1,505.26,505.1,505.1,800.0,502.9125,503.0718,502.9125,502.9125,800.0
2024-06-13 14:50:00,505.15,505.19,505.14,505.14,600.0,502.9623,503.0021,502.9523,502.9523,600.0
2024-06-13 14:55:00,504.65,504.8,504.55,504.8,700.0,502.4645,502.6138,502.3649,502.6138,700.0
2024-06-13 15:00:00,504.71,504.95,504.51,504.95,1123.0,502.5242,502.7632,502.3251,502.7632,1123.0
2024-06-13 15:05:00,504.81,505.0,504.69,504.97,1002.0,502.6238,502.8129,502.5043,502.7831,1002.0
2024-06-13 15:10:00,504.86,505.06,504.59,504.61,1100.0,502.6736,502.8727,502.4047,502.4246,1100.0
2024-06-13 15:15:00,504.4,504.52,504.4,504.52,358.0,502.2155,502.335,502.2155,502.335,358.0
2024-06-13 15:20:00,505.05,505.06,504.72,504.75,960.0,502.8627,502.8727,502.5342,502.564,960.0
2024-06-13 15:25:00,504.74,504.74,504.63,504.67,300.0,502.5541,502.5541,502.4445,502.4844,300.0
2024-06-13 15:30:00,504.48,504.72,504.48,504.72,400.0,502.2952,502.5342,502.2952,502.5342,400.0
2024-06-13 15:35:00,504.65,505.04,504.65,504.94,2435.0,502.4645,502.8528,502.4645,502.7532,2435.0
2024-06-13 15:40:00,505.03,505.29,504.55,504.78,1996.0,502.8428,503.1017,502.3649,502.5939,1996.0
2024-06-13 15:45:00,504.99,505.06,504.63,504.63,1408.0,502.803,502.8727,502.4445,502.4445,1408.0
2024-06-13 15:50:00,504.75,504.9,504.54,504.69,2775.0,502.564,502.7134,502.3549,502.5043,2775.0
2024-06-13 15:55:00,504.3,504.99,504.12,504.12,11974.0,502.116,502.803,501.9368,501.9368,11974.0
2024-06-14 09:30:00,501.75,503.9,501.7,502.9,8849.0,500.0725,502.2153,500.0226,501.2186,8849.0
2024-06-14 09:35:00,502.98,504.39,502.72,504.3,3679.0,501.2984,502.7037,501.0392,502.614,3679.0
2024-06-14 09:40:00,504.28,504.77,503.5,504.35,5810.0,502.594,503.0824,501.8166,502.6638,5810.0
2024-06-14 09:45:00,504.53,506.36,504.53,506.0,6000.0,502.8432,504.6671,502.8432,504.3083,6000.0
2024-06-14 09:50:00,506.04,507.0,505.83,506.35,5616.0,504.3481,505.3049,504.1388,504.6571,5616.0
2024-06-14 09:55:00,506.5,506.5,504.99,505.41,3420.0,504.8066,504.8066,503.3016,503.7202,3420.0
2024-06-14 10:00:00,505.3,505.77,504.8,504.85,6806.0,503.6106,504.079,503.1123,503.1621,6806.0
2024-06-14 10:05:00,504.52,505.0,503.89,504.03,2505.0,502.8332,503.3116,502.2053,502.3449,2505.0
2024-06-14 10:10:00,504.52,504.52,503.9,504.11,2110.0,502.8332,502.8332,502.2153,502.4246,2110.0
2024-06-14 10:15:00,504.13,505.07,504.07,504.87,1842.0,502.4445,503.3814,502.3847,503.182,1842.0
2024-06-14 10:20:00,504.53,504.66,504.22,504.31,1727.0,502.8432,502.9727,502.5342,502.6239,1727.0
2024-06-14 10:25:00,504.49,504.65,504.14,504.55,1615.0,502.8033,502.9628,502.4545,502.8631,1615.0
2024-06-14 10:30:00,503.95,504.32,502.73,503.08,3158.0,502.2651,502.6339,501.0492,501.398,3158.0
2024-06-14 10:35:00,503.34,503.35,501.98,502.48,3834.0,501.6572,501.6671,500.3017,500.8,3834.0
2024-06-14 10:40:00,502.24,502.93,502.24,502.93,1468.0,500.5608,501.2485,500.5608,501.2485,1468.0
2024-06-14 10:45:00,502.75,502.89,502.35,502.89,800.0,501.0691,501.2087,500.6705,501.2087,800.0
2024-06-14 10:50:00,502.82,503.4,502.82,502.88,4700.0,501.1389,501.717,501.1389,501.1987,4700.0
2024-06-14 10:55:00,502.69,503.19,502.6,503.19,1150.0,501.0093,501.5077,500.9196,501.5077,1150.0
2024-06-14 11:00:00,503.49,503.49,503.07,503.15,619.0,501.8067,501.8067,501.3881,501.4678,619.0
2024-06-14 11:05:00,503.33,503.33,502.74,502.74,554.0,501.6472,501.6472,501.0592,501.0592,554.0
2024-06-14 11:10:00,502.86,503.6,502.86,503.6,1354.0,501.1788,501.9163,501.1788,501.9163,1354.0
2024-06-14 11:15:00,503.65,503.65,502.75,503.22,1458.0,501.9661,501.9661,501.0691,501.5376,1458.0
2024-06-14 11:20:00,503.22,503.31,502.8,502.8,660.0,501.5376,501.6273,501.119,501.119,660.0
2024-06-14 11:25:00,502.54,502.54,502.28,502.41,900.0,500.8598,500.8598,500.6007,500.7303,900.0
2024-06-14 11:30:00,502.41,502.41,502.28,502.39,400.0,500.7303,500.7303,500.6007,500.7103,400.0
2024-06-14 11:35:00,502.43,502.43,502.43,502.43,100.0,500.7502,500.7502,500.7502,500.7502,100.0
2024-06-14 11:40:00,502.39,502.39,501.6,501.6,1670.0,500.7103,500.7103,499.923,499.923,1670.0
2024-06-14 11:45:00,501.69,501.7,500.91,501.03,1566.0,500.0127,500.0226,499.2353,499.3549,1566.0
2024-06-14 11:50:00,501.06,501.53,501.0,501.53,735.0,499.3848,499.8532,499.325,499.8532,735.0
2024-06-14 11:55:00,501.76,502.0,501.76,502.0,597.0,500.0824,500.3216,500.0824,500.3216,597.0
2024-06-14 12:00:00,502.49,502.7,502.49,502.7,320.0,500.81,501.0193,500.81,501.0193,320.0
2024-06-14 12:05:00,502.8,502.87,502.51,502.53,1386.0,501.119,501.1887,500.8299,500.8499,1386.0
2024-06-14 12:10:00,502.49,502.49,502.11,502.11,940.0,500.81,500.81,500.4313,500.4313,940.0
2024-06-14 12:15:00,502.12,502.22,502.02,502.22,400.0,500.4412,500.5409,500.3416,500.5409,400.0
2024-06-14 12:20:00,502.19,502.75,502.19,502.75,1144.0,500.511,501.0691,500.511,501.0691,1144.0
2024-06-14 12:25:00,502.22,502.22,501.85,501.85,763.0,500.5409,500.5409,500.1721,500.1721,763.0
2024-06-14 12:30:00,501.99,501.99,501.88,501.88,200.0,500.3117,500.3117,500.202,500.202,200.0
2024-06-14 12:35:00,502.1,502.25,502.1,502.25,700.0,500.4213,500.5708,500.4213,500.5708,700.0
2024-06-14 12:40:00,502.5,502.55,502.3,502.55,600.0,500.82,500.8698,500.6206,500.8698,600.0
2024-06-14 12:45:00,502.49,502.65,502.4,502.65,500.0,500.81,500.9695,500.7203,500.9695,500.0
2024-06-14 12:50:00,502.83,502.83,502.42,502.42,1045.0,501.1489,501.1489,500.7402,500.7402,1045.0
2024-06-14 12:55:00,502.5,502.76,502.5,502.76,300.0,500.82,501.0791,500.82,501.0791,300.0
2024-06-14 13:00:00,502.84,503.4,502.73,503.13,1983.0,501.1588,501.717,501.0492,501.4479,1983.0
2024-06-14 13:05:00,503.16,503.3,503.16,503.3,300.0,501.4778,501.6173,501.4778,501.6173,300.0
2024-06-14 13:10:00,503.25,503.5,503.24,503.44,600.0,501.5675,501.8166,501.5575,501.7568,600.0
2024-06-14 13:15:00,503.44,504.03,503.44,503.54,1400.0,501.7568,502.3449,501.7568,501.8565,1400.0
2024-06-14 13:20:00,503.57,503.67,503.17,503.17,906.0,501.8864,501.9861,501.4877,501.4877,906.0
2024-06-14 13:25:00,503.11,503.45,503.11,503.32,600.0,501.4279,501.7668,501.4279,501.6372,600.0
2024-06-14 13:30:00,503.36,503.79,503.36,503.79,600.0,501.6771,502.1057,501.6771,502.1057,600.0
2024-06-14 13:35:00,504.2,504.5,504.12,504.5,1328.0,502.5143,502.8133,502.4346,502.8133,1328.0
2024-06-14 13:40:00,504.47,504.47,503.89,503.91,4232.0,502.7834,502.7834,502.2053,502.2253,4232.0
2024-06-14 13:45:00,503.89,503.96,503.42,503.42,1500.0,502.2053,502.2751,501.7369,501.7369,1500.0
2024-06-14 13:50:00,503.19,503.33,503.09,503.33,1307.0,501.5077,501.6472,501.408,501.6472,1307.0
2024-06-14 13:55:00,503.27,503.27,502.68,502.68,436.0,501.5874,501.5874,500.9994,500.9994,436.0
2024-06-14 14:00:00,503.1,503.1,503.0,503.0,300.0,501.418,501.418,501.3183,501.3183,300.0
2024-06-14 14:05:00,502.92,503.07,502.91,502.91,300.0,501.2386,501.3881,501.2286,501.2286,300.0
2024-06-14 14:10:00,502.91,502.91,502.63,502.66,600.0,501.2286,501.2286,500.9495,500.9794,600.0
2024-06-14 14:15:00,502.64,502.74,502.64,502.74,300.0,500.9595,501.0592,500.9595,501.0592,300.0
2024-06-14 14:20:00,503.28,503.48,503.28,503.39,370.0,501.5974,501.7967,501.5974,501.707,370.0
2024-06-14 14:25:00,503.55,503.56,503.55,503.56,308.0,501.8665,501.8764,501.8665,501.8764,308.0
2024-06-14 14:30:00,503.39,503.6,503.39,503.46,549.0,501.707,501.9163,501.707,501.7768,549.0
2024-06-14 14:35:00,503.31,503.6,503.31,503.6,851.0,501.6273,501.9163,501.6273,501.9163,851.0
2024-06-14 14:40:00,503.0,503.07,502.69,503.07,1400.0,501.3183,501.3881,501.0093,501.3881,1400.0
2024-06-14 14:45:00,503.18,503.2,503.07,503.16,717.0,501.4977,501.5176,501.3881,501.4778,717.0
2024-06-14 14:50:00,503.19,503.8,503.11,503.8,1800.0,501.5077,502.1156,501.4279,502.1156,1800.0
2024-06-14 14:55:00,503.34,503.37,503.04,503.37,757.0,501.6572,501.6871,501.3582,501.6871,757.0
2024-06-14 15:00:00,503.18,503.31,502.92,503.31,1810.0,501.4977,501.6273,501.2386,501.6273,1810.0
2024-06-14 15:05:00,503.21,503.71,503.21,503.71,841.0,501.5276,502.0259,501.5276,502.0259,841.0
2024-06-14 15:10:00,503.82,504.0,503.36,503.36,2450.0,502.1356,502.315,501.6771,501.6771,2450.0
2024-06-14 15:15:00,503.39,504.12,503.39,504.12,1692.0,501.707,502.4346,501.707,502.4346,1692.0
2024-06-14 15:20:00,504.01,504.01,503.82,503.96,552.0,502.3249,502.3249,502.1356,502.2751,552.0
2024-06-14 15:25:00,504.07,504.26,504.0,504.07,1418.0,502.3847,502.5741,502.315,502.3847,1418.0
2024-06-14 15:30:00,504.05,504.29,503.88,504.22,2452.0,502.3648,502.604,502.1954,502.5342,2452.0
2024-06-14 15:35:00,504.19,504.35,504.1,504.1,700.0,502.5043,502.6638,502.4146,502.4146,700.0
2024-06-14 15:40:00,503.8,503.97,503.47,503.5,2410.0,502.1156,502.2851,501.7867,501.8166,2410.0
2024-06-14 15:45:00,503.51,503.81,503.51,503.7,1487.0,501.8266,502.1256,501.8266,502.016,1487.0
2024-06-14 15:50:00,503.72,503.85,502.23,502.44,6239.0,502.0359,502.1655,500.5509,500.7602,6239.0
2024-06-14 15:55:00,502.58,504.22,502.58,504.18,3797.0,500.8997,502.5342,500.8997,502.4944,3797.0
2024-06-17 09:30:00,501.67,502.48,497.91,497.91,11558.0,499.9927,500.8,496.2453,496.2453,11558.0
2024-06-17 09:35:00,497.12,497.71,496.11,497.61,7324.0,495.458,496.046,494.4513,495.9463,7324.0
2024-06-17 09:40:00,497.22,497.34,496.07,496.81,5139.0,495.5576,495.6772,494.4115,495.149,5139.0
2024-06-17 09:45:00,497.06,499.0,497.0,497.0,6008.0,495.3982,497.3317,495.3384,495.3384,6008.0
2024-06-17 09:50:00,496.8,497.59,496.71,497.36,6128.0,495.139,495.9264,495.0493,495.6972,6128.0
2024-06-17 09:55:00,497.35,498.85,496.5,498.68,4348.0,495.6872,497.1822,494.84,497.0127,4348.0
2024-06-17 10:00:00,498.98,499.35,497.64,498.03,1796.0,497.3117,497.6805,495.9762,496.3649,1796.0
2024-06-17 10:05:00,498.25,498.4,497.8,498.17,1820.0,496.5842,496.7337,496.1357,496.5044,1820.0
2024-06-17 10:10:00,498.73,498.9,498.59,498.59,1000.0,497.0626,497.232,496.923,496.923,1000.0
2024-06-17 10:15:00,498.89,499.69,498.47,499.69,2106.0,497.222,498.0194,496.8034,498.0194,2106.0
2024-06-17 10:20:00,499.59,500.0,499.15,499.6,3012.0,497.9197,498.3283,497.4812,497.9297,3012.0
2024-06-17 10:25:00,499.71,500.2,498.99,500.2,2362.0,498.0393,498.5277,497.3217,498.5277,2362.0
2024-06-17 10:30:00,500.31,501.06,500.03,500.35,5457.0,498.6373,499.3848,498.3582,498.6772,5457.0
2024-06-17 10:35:00,500.53,500.64,499.67,499.91,11770.0,498.8566,498.9662,497.9994,498.2386,11770.0
2024-06-17 10:40:00,499.72,500.31,499.22,500.17,1542.0,498.0493,498.6373,497.5509,498.4978,1542.0
2024-06-17 10:45:00,500.16,500.16,499.29,499.29,800.0,498.4878,498.4878,497.6207,497.6207,800.0
2024-06-17 10:50:00,499.38,499.41,499.27,499.27,1190.0,497.7104,497.7403,497.6008,497.6008,1190.0
2024-06-17 10:55:00,499.26,499.44,499.1,499.4,2162.0,497.5908,497.7702,497.4313,497.7303,2162.0
2024-06-17 11:00:00,499.47,499.98,499.39,499.98,3154.0,497.8001,498.3084,497.7204,498.3084,3154.0
2024-06-17 11:05:00,500.2,500.73,500.2,500.65,2145.0,498.5277,499.0559,498.5277,498.9762,2145.0
2024-06-17 11:10:00,500.56,500.62,500.43,500.62,710.0,498.8865,498.9463,498.7569,498.9463,710.0
2024-06-17 11:15:00,500.71,501.21,500.45,500.6,1742.0,499.036,499.5343,498.7768,498.9263,1742.0
2024-06-17 11:20:00,500.64,501.38,500.64,501.38,600.0,498.9662,499.7037,498.9662,499.7037,600.0
2024-06-17 11:25:00,501.33,501.33,500.5,500.64,2160.0,499.6539,499.6539,498.8267,498.9662,2160.0
2024-06-17 11:30:00,500.69,501.03,500.69,500.97,439.0,499.016,499.3549,499.016,499.2951,439.0
2024-06-17 11:35:00,501.09,501.18,500.92,501.18,1021.0,499.4147,499.5044,499.2453,499.5044,1021.0
2024-06-17 11:40:00,501.5,501.65,501.28,501.28,1342.0,499.8233,499.9728,499.604,499.604,1342.0
2024-06-17 11:45:00,501.48,501.71,501.48,501.48,800.0,499.8034,500.0326,499.8034,499.8034,800.0
2024-06-17 11:50:00,501.85,502.01,501.7,502.0,1799.0,500.1721,500.3316,500.0226,500.3216,1799.0
2024-06-17 11:55:00,501.74,502.01,501.61,501.96,1520.0,500.0625,500.3316,499.9329,500.2818,1520.0
2024-06-17 12:00:00,502.1,502.21,501.84,501.84,640.0,500.4213,500.5309,500.1622,500.1622,640.0
2024-06-17 12:05:00,501.83,501.83,501.54,501.59,932.0,500.1522,500.1522,499.8632,499.913,932.0
2024-06-17 12:10:00,501.5,501.5,500.73,500.77,2407.0,499.8233,499.8233,499.0559,499.0958,2407.0
2024-06-17 12:15:00,500.85,500.9,500.52,500.61,700.0,499.1755,499.2253,498.8466,498.9363,700.0
2024-06-17 12:20:00,500.53,501.03,500.39,500.89,3420.0,498.8566,499.3549,498.717,499.2154,3420.0
2024-06-17 12:25:00,501.13,501.4,501.1,501.4,575.0,499.4545,499.7236,499.4247,499.7236,575.0
2024-06-17 12:30:00,501.76,501.97,501.65,501.8,1047.0,500.0824,500.2917,499.9728,500.1223,1047.0
2024-06-17 12:35:00,502.0,502.0,501.67,501.81,1353.0,500.3216,500.3216,499.9927,500.1323,1353.0
2024-06-17 12:40:00,501.83,501.88,501.68,501.77,1061.0,500.1522,500.202,500.0027,500.0924,1061.0
2024-06-17 12:45:00,501.99,502.98,501.91,502.96,1500.0,500.3117,501.2984,500.2319,501.2784,1500.0
2024-06-17 12:50:00,502.98,502.99,502.59,502.59,1864.0,501.2984,501.3083,500.9097,500.9097,1864.0
2024-06-17 12:55:00,502.4,502.57,502.15,502.15,3367.0,500.7203,500.8897,500.4711,500.4711,3367.0
2024-06-17 13:00:00,502.19,502.58,502.06,502.45,1300.0,500.511,500.8997,500.3814,500.7701,1300.0
2024-06-17 13:05:00,502.59,502.81,502.56,502.73,700.0,500.9097,501.1289,500.8798,501.0492,700.0
2024-06-17 13:10:00,502.79,503.0,502.7,502.88,2957.0,501.109,501.3183,501.0193,501.1987,2957.0
2024-06-17 13:15:00,502.99,504.0,502.98,504.0,6514.0,501.3083,502.315,501.2984,502.315,6514.0
2024-06-17 13:20:00,504.28,504.81,504.18,504.81,2089.0,502.594,503.1222,502.4944,503.1222,2089.0
2024-06-17 13:25:00,504.82,505.46,504.72,505.41,4525.0,503.1322,503.7701,503.0325,503.7202,4525.0
2024-06-17 13:30:00,505.55,506.7,505.55,506.69,2629.0,503.8598,505.0059,503.8598,504.996,2629.0
2024-06-17 13:35:00,506.87,507.81,506.84,507.55,6637.0,505.1754,506.1122,505.1455,505.8531,6637.0
2024-06-17 13:40:00,507.77,508.0,507.47,507.47,1825.0,506.0723,506.3016,505.7734,505.7734,1825.0
2024-06-17 13:45:00,507.48,508.25,507.43,507.57,3425.0,505.7833,506.5507,505.7335,505.873,3425.0
2024-06-17 13:50:00,507.78,507.89,507.53,507.89,800.0,506.0823,506.1919,505.8332,506.1919,800.0
2024-06-17 13:55:00,508.59,509.4,508.25,509.06,2604.0,506.8896,507.6969,506.5507,507.358,2604.0
2024-06-17 14:00:00,509.18,509.94,509.18,509.5,3677.0,507.4776,508.2351,507.4776,507.7966,3677.0
2024-06-17 14:05:00,509.47,510.19,509.38,509.83,3994.0,507.7667,508.4843,507.677,508.1255,3994.0
2024-06-17 14:10:00,509.84,510.27,508.85,508.87,2770.0,508.1354,508.564,507.1487,507.1687,2770.0
2024-06-17 14:15:00,508.9,509.78,508.9,509.61,4767.0,507.1986,508.0756,507.1986,507.9062,4767.0
2024-06-17 14:20:00,509.56,510.18,509.36,509.82,3187.0,507.8564,508.4743,507.657,508.1155,3187.0
2024-06-17 14:25:00,509.73,510.22,509.72,509.75,1568.0,508.0258,508.5142,508.0158,508.0457,1568.0
2024-06-17 14:30:00,509.89,510.0,509.67,509.83,3445.0,508.1853,508.2949,507.966,508.1255,3445.0
2024-06-17 14:35:00,509.83,510.5,509.6,510.04,2757.0,508.1255,508.7932,507.8962,508.3348,2757.0
2024-06-17 14:40:00,509.95,510.0,509.64,509.83,1061.0,508.2451,508.2949,507.9361,508.1255,1061.0
2024-06-17 14:45:00,509.49,509.84,509.44,509.83,1900.0,507.7866,508.1354,507.7368,508.1255,1900.0
2024-06-17 14:50:00,509.53,509.53,509.15,509.25,2229.0,507.8265,507.8265,507.4477,507.5474,2229.0
2024-06-17 14:55:00,509.06,509.52,508.92,509.46,2618.0,507.358,507.8165,507.2185,507.7567,2618.0
2024-06-17 15:00:00,509.39,509.42,509.09,509.09,1345.0,507.6869,507.7168,507.3879,507.3879,1345.0
2024-06-17 15:05:00,509.22,509.73,509.11,509.68,3977.0,507.5175,508.0258,507.4079,507.976,3977.0
2024-06-17 15:10:00,509.7,510.15,509.7,510.1,2479.0,507.9959,508.4444,507.9959,508.3946,2479.0
2024-06-17 15:15:00,510.01,510.65,509.96,510.49,4173.0,508.3049,508.9427,508.255,508.7833,4173.0
2024-06-17 15:20:00,510.49,510.54,510.25,510.5,1000.0,508.7833,508.8331,508.5441,508.7932,1000.0
2024-06-17 15:25:00,510.42,510.42,509.52,509.57,2921.0,508.7135,508.7135,507.8165,507.8663,2921.0
2024-06-17 15:30:00,509.55,509.55,508.79,508.9,4723.0,507.8464,507.8464,507.0889,507.1986,4723.0
2024-06-17 15:35:00,508.8,508.86,508.45,508.67,4674.0,507.0989,507.1587,506.7501,506.9693,4674.0
2024-06-17 15:40:00,508.63,508.64,507.92,508.01,5905.0,506.9295,506.9394,506.2218,506.3115,5905.0
2024-06-17 15:45:00,507.88,508.32,507.7,507.87,5211.0,506.182,506.6205,506.0026,506.172,5211.0
2024-06-17 15:50:00,507.85,508.92,507.79,508.72,8129.0,506.1521,507.2185,506.0923,507.0192,8129.0
2024-06-17 15:55:00,508.53,508.53,506.23,506.33,15593.0,506.8298,506.8298,504.5375,504.6372,15593.0
2024-06-18 09:30:00,504.56,505.34,502.65,503.12,6069.0,502.8731,503.6505,500.9695,501.4379,6069.0
2024-06-18 09:35:00,503.09,505.88,503.09,504.88,8021.0,501.408,504.1887,501.408,503.192,8021.0
2024-06-18 09:40:00,504.96,505.42,504.1,505.13,5908.0,503.2717,503.7302,502.4146,503.4412,5908.0
2024-06-18 09:45:00,505.24,505.24,504.2,504.45,2967.0,503.5508,503.5508,502.5143,502.7634,2967.0
2024-06-18 09:50:00,504.28,504.92,503.32,504.11,4949.0,502.594,503.2319,501.6372,502.4246,4949.0
2024-06-18 09:55:00,504.25,504.98,503.5,503.93,4873.0,502.5641,503.2917,501.8166,502.2452,4873.0
2024-06-18 10:00:00,503.99,504.55,503.3,504.55,17601.0,502.305,502.8631,501.6173,502.8631,17601.0
2024-06-18 10:05:00,504.74,504.97,503.82,504.31,3093.0,503.0525,503.2817,502.1356,502.6239,3093.0
2024-06-18 10:10:00,504.14,504.33,503.77,503.78,4474.0,502.4545,502.6439,502.0857,502.0957,4474.0
2024-06-18 10:15:00,504.08,504.08,503.2,503.41,4082.0,502.3947,502.3947,501.5176,501.7269,4082.0
2024-06-18 10:20:00,503.06,503.46,502.65,503.33,6430.0,501.3781,501.7768,500.9695,501.6472,6430.0
2024-06-18 10:25:00,503.14,503.63,503.0,503.14,2647.0,501.4578,501.9462,501.3183,501.4578,2647.0
2024-06-18 10:30:00,503.38,504.4,503.38,504.19,3728.0,501.697,502.7136,501.697,502.5043,3728.0
2024-06-18 10:35:00,504.05,504.32,503.5,503.69,2835.0,502.3648,502.6339,501.8166,502.006,2835.0
2024-06-18 10:40:00,503.51,503.88,502.0,502.0,6205.0,501.8266,502.1954,500.3216,500.3216,6205.0
2024-06-18 10:45:00,501.9,502.14,501.8,501.8,2528.0,500.222,500.4612,500.1223,500.1223,2528.0
2024-06-18 10:50:00,501.75,502.05,501.1,501.1,4354.0,500.0725,500.3715,499.4247,499.4247,4354.0
2024-06-18 10:55:00,500.89,501.18,500.58,500.93,2648.0,499.2154,499.5044,498.9064,499.2552,2648.0
2024-06-18 11:00:00,500.84,501.01,499.35,499.35,5215.0,499.1655,499.335,497.6805,497.6805,5215.0
2024-06-18 11:05:00,499.0,499.57,498.69,499.38,4058.0,497.3317,497.8998,497.0227,497.7104,4058.0
2024-06-18 11:10:00,499.18,499.24,498.27,499.08,3077.0,497.5111,497.5709,496.6041,497.4114,3077.0
2024-06-18 11:15:00,499.4,499.85,499.18,499.73,3844.0,497.7303,498.1788,497.5111,498.0592,3844.0
2024-06-18 11:20:00,499.8,500.49,499.8,500.24,2700.0,498.129,498.8167,498.129,498.5675,2700.0
2024-06-18 11:25:00,500.64,500.79,499.88,499.93,9446.0,498.9662,499.1157,498.2087,498.2586,9446.0
2024-06-18 11:30:00,499.79,500.71,499.79,500.7,1149.0,498.119,499.036,498.119,499.026,1149.0
2024-06-18 11:35:00,500.67,501.09,500.32,500.32,2500.0,498.9961,499.4147,498.6473,498.6473,2500.0
2024-06-18 11:40:00,500.52,500.52,499.86,500.0,1700.0,498.8466,498.8466,498.1888,498.3283,1700.0
2024-06-18 11:45:00,500.22,500.22,499.9,499.9,600.0,498.5476,498.5476,498.2287,498.2287,600.0
2024-06-18 11:50:00,499.94,499.94,499.17,499.17,3784.0,498.2685,498.2685,497.5011,497.5011,3784.0
2024-06-18 11:55:00,499.18,499.76,499.06,499.63,1081.0,497.5111,498.0891,497.3915,497.9596,1081.0
2024-06-18 12:00:00,499.64,500.0,499.38,499.59,2050.0,497.9695,498.3283,497.7104,497.9197,2050.0
2024-06-18 12:05:00,499.52,499.63,499.27,499.3,2183.0,497.8499,497.9596,497.6008,497.6307,2183.0
2024-06-18 12:10:00,499.41,499.41,498.6,498.8,1950.0,497.7403,497.7403,496.933,497.1323,1950.0
2024-06-18 12:15:00,498.68,498.72,498.28,498.29,1509.0,497.0127,497.0526,496.6141,496.624,1509.0
2024-06-18 12:20:00,498.35,498.62,498.16,498.33,3211.0,496.6838,496.9529,496.4945,496.6639,3211.0
2024-06-18 12:25:00,498.41,498.49,497.79,497.99,4299.0,496.7436,496.8234,496.1257,496.325,4299.0
2024-06-18 12:30:00,498.19,498.19,497.71,497.82,2994.0,496.5244,496.5244,496.046,496.1556,2994.0
2024-06-18 12:35:00,497.82,498.06,497.32,497.32,3167.0,496.1556,496.3948,495.6573,495.6573,3167.0
2024-06-18 12:40:00,497.23,497.35,496.31,496.31,17343.0,495.5676,495.6872,494.6507,494.6507,17343.0
2024-06-18 12:45:00,496.37,496.38,495.46,495.73,4539.0,494.7105,494.7204,493.8035,494.0726,4539.0
2024-06-18 12:50:00,495.73,496.41,495.08,496.33,15170.0,494.0726,494.7503,493.4248,494.6706,15170.0
2024-06-18 12:55:00,496.43,497.46,496.37,497.14,4539.0,494.7703,495.7968,494.7105,495.4779,4539.0
2024-06-18 13:00:00,497.03,497.03,496.6,496.8,1484.0,495.3683,495.3683,494.9397,495.139,1484.0
2024-06-18 13:05:00,496.72,496.84,496.47,496.82,2060.0,495.0593,495.1789,494.8101,495.159,2060.0
2024-06-18 13:10:00,496.88,497.64,496.88,497.3,2400.0,495.2188,495.9762,495.2188,495.6374,2400.0
2024-06-18 13:15:00,497.56,498.13,497.56,497.88,2296.0,495.8965,496.4646,495.8965,496.2154,2296.0
2024-06-18 13:20:00,498.05,498.36,497.69,498.02,3300.0,496.3848,496.6938,496.0261,496.3549,3300.0
2024-06-18 13:25:00,497.52,497.8,497.4,497.8,983.0,495.8566,496.1357,495.737,496.1357,983.0
2024-06-18 13:30:00,497.84,497.84,497.35,497.55,800.0,496.1755,496.1755,495.6872,495.8865,800.0
2024-06-18 13:35:00,497.81,498.5,497.81,498.25,2414.0,496.1456,496.8333,496.1456,496.5842,2414.0
2024-06-18 13:40:00,498.2,498.2,498.03,498.18,1102.0,496.5343,496.5343,496.3649,496.5144,1102.0
2024-06-18 13:45:00,498.0,498.53,497.99,498.53,1200.0,496.335,496.8632,496.325,496.8632,1200.0
2024-06-18 13:50:00,498.55,498.58,498.2,498.2,900.0,496.8832,496.9131,496.5343,496.5343,900.0
2024-06-18 13:55:00,498.0,498.0,497.8,497.8,785.0,496.335,496.335,496.1357,496.1357,785.0
2024-06-18 14:00:00,497.78,498.19,497.16,497.44,2809.0,496.1157,496.5244,495.4978,495.7769,2809.0
2024-06-18 14:05:00,497.49,497.49,497.15,497.41,1600.0,495.8267,495.8267,495.4879,495.747,1600.0
2024-06-18 14:10:00,497.44,497.87,497.44,497.44,1520.0,495.7769,496.2054,495.7769,495.7769,1520.0
2024-06-18 14:15:00,497.34,497.5,497.24,497.49,1400.0,495.6772,495.8367,495.5776,495.8267,1400.0
2024-06-18 14:20:00,497.17,497.29,496.8,496.8,2952.0,495.5078,495.6274,495.139,495.139,2952.0
2024-06-18 14:25:00,496.8,497.01,496.67,496.67,2400.0,495.139,495.3483,495.0095,495.0095,2400.0
2024-06-18 14:30:00,496.5,496.57,496.22,496.57,1102.0,494.84,494.9098,494.561,494.9098,1102.0
2024-06-18 14:35:00,496.66,496.99,496.66,496.99,1552.0,494.9995,495.3284,494.9995,495.3284,1552.0
2024-06-18 14:40:00,497.77,497.84,497.53,497.84,1363.0,496.1058,496.1755,495.8666,496.1755,1363.0
2024-06-18 14:45:00,497.85,498.1,497.73,497.9,1898.0,496.1855,496.4347,496.0659,496.2353,1898.0
2024-06-18 14:50:00,498.06,498.13,497.91,497.91,1200.0,496.3948,496.4646,496.2453,496.2453,1200.0
2024-06-18 14:55:00,497.87,498.68,497.87,498.68,3336.0,496.2054,497.0127,496.2054,497.0127,3336.0
2024-06-18 15:00:00,498.78,499.1,498.75,498.83,2625.0,497.1124,497.4313,497.0825,497.1622,2625.0
2024-06-18 15:05:00,499.0,499.29,498.85,498.94,3729.0,497.3317,497.6207,497.1822,497.2719,3729.0
2024-06-18 15:10:00,498.6,498.88,498.6,498.82,1300.0,496.933,497.2121,496.933,497.1523,1300.0
2024-06-18 15:15:00,498.6,498.6,498.34,498.48,1386.0,496.933,496.933,496.6739,496.8134,1386.0
2024-06-18 15:20:00,498.48,498.51,498.36,498.48,1312.0,496.8134,496.8433,496.6938,496.8134,1312.0
2024-06-18 15:25:00,498.43,498.92,498.36,498.63,3458.0,496.7636,497.2519,496.6938,496.9629,3458.0
2024-06-18 15:30:00,498.63,499.0,498.63,499.0,2320.0,496.9629,497.3317,496.9629,497.3317,2320.0
2024-06-18 15:35:00,499.16,499.31,499.16,499.18,1919.0,497.4911,497.6406,497.4911,497.5111,1919.0
2024-06-18 15:40:00,499.15,499.18,498.4,498.77,3558.0,497.4812,497.5111,496.7337,497.1024,3558.0
2024-06-18 15:45:00,498.85,499.13,498.79,498.86,3027.0,497.1822,497.4612,497.1224,497.1921,3027.0
2024-06-18 15:50:00,499.05,499.68,498.32,498.51,9548.0,497.3815,498.0094,496.6539,496.8433,9548.0
2024-06-18 15:55:00,498.65,499.65,498.65,499.13,10662.0,496.9828,497.9795,496.9828,497.4612,10662.0
2024-06-20 09:30:00,501.7,503.43,499.74,499.9,13994.0,500.0226,501.7469,498.0692,498.2287,13994.0
2024-06-20 09:35:00,499.9,503.25,499.84,502.56,6520.0,498.2287,501.5675,498.1689,500.8798,6520.0
2024-06-20 09:40:00,502.31,502.38,501.13,502.38,3175.0,500.6306,500.7004,499.4545,500.7004,3175.0
2024-06-20 09:45:00,501.93,503.04,501.9,502.75,4929.0,500.2519,501.3582,500.222,501.0691,4929.0
2024-06-20 09:50:00,502.7,503.15,502.18,503.04,5628.0,501.0193,501.4678,500.501,501.3582,5628.0
2024-06-20 09:55:00,502.94,503.4,500.73,501.35,5815.0,501.2585,501.717,499.0559,499.6738,5815.0
2024-06-20 10:00:00,501.79,501.79,501.13,501.29,3233.0,500.1123,500.1123,499.4545,499.614,3233.0
2024-06-20 10:05:00,501.11,501.26,500.4,500.4,2587.0,499.4346,499.5841,498.727,498.727,2587.0
2024-06-20 10:10:00,500.72,500.72,499.7,500.43,4811.0,499.0459,499.0459,498.0293,498.7569,4811.0
2024-06-20 10:15:00,500.33,501.03,500.0,500.28,2400.0,498.6572,499.3549,498.3283,498.6074,2400.0
2024-06-20 10:20:00,500.46,500.46,499.55,500.29,5748.0,498.7868,498.7868,497.8798,498.6174,5748.0
2024-06-20 10:25:00,500.25,501.24,500.1,500.1,7742.0,498.5775,499.5642,498.428,498.428,7742.0
2024-06-20 10:30:00,500.15,500.8,500.1,500.41,1975.0,498.4778,499.1257,498.428,498.737,1975.0
2024-06-20 10:35:00,500.34,501.59,500.19,500.5,3556.0,498.6672,499.913,498.5177,498.8267,3556.0
2024-06-20 10:40:00,501.17,501.47,501.01,501.24,890.0,499.4944,499.7934,499.335,499.5642,890.0
2024-06-20 10:45:00,500.95,501.53,500.92,501.53,2215.0,499.2752,499.8532,499.2453,499.8532,2215.0
2024-06-20 10:50:00,501.8,502.1,501.68,501.71,1484.0,500.1223,500.4213,500.0027,500.0326,1484.0
2024-06-20 10:55:00,501.57,502.22,501.57,502.1,12963.0,499.8931,500.5409,499.8931,500.4213,12963.0
2024-06-20 11:00:00,502.28,502.5,502.2,502.3,1354.0,500.6007,500.82,500.521,500.6206,1354.0
2024-06-20 11:05:00,502.25,502.58,502.0,502.21,2842.0,500.5708,500.8997,500.3216,500.5309,2842.0
2024-06-20 11:10:00,502.03,502.03,501.42,501.76,3914.0,500.3515,500.3515,499.7436,500.0824,3914.0
2024-06-20 11:15:00,502.14,502.14,501.78,501.98,2597.0,500.4612,500.4612,500.1024,500.3017,2597.0
2024-06-20 11:20:00,501.83,502.33,501.8,502.0,6957.0,500.1522,500.6505,500.1223,500.3216,6957.0
2024-06-20 11:25:00,502.07,502.07,501.54,501.95,2685.0,500.3914,500.3914,499.8632,500.2718,2685.0
2024-06-20 11:30:00,501.84,501.87,501.6,501.6,735.0,500.1622,500.1921,499.923,499.923,735.0
2024-06-20 11:35:00,501.94,501.94,501.25,501.73,3374.0,500.2618,500.2618,499.5741,500.0525,3374.0
2024-06-20 11:40:00,501.85,502.53,501.85,502.4,1841.0,500.1721,500.8499,500.1721,500.7203,1841.0
2024-06-20 11:45:00,502.2,502.2,500.9,501.01,2598.0,500.521,500.521,499.2253,499.335,2598.0
2024-06-20 11:50:00,500.81,501.25,500.58,500.58,1150.0,499.1356,499.5741,498.9064,498.9064,1150.0
2024-06-20 11:55:00,500.57,500.79,500.1,500.35,2810.0,498.8964,499.1157,498.428,498.6772,2810.0
2024-06-20 12:00:00,500.17,500.55,500.17,500.39,1608.0,498.4978,498.8765,498.4978,498.717,1608.0
2024-06-20 12:05:00,500.67,500.67,500.58,500.58,300.0,498.9961,498.9961,498.9064,498.9064,300.0
2024-06-20 12:10:00,500.65,501.09,500.64,501.09,500.0,498.9762,499.4147,498.9662,499.4147,500.0
2024-06-20 12:15:00,501.0,501.0,500.78,500.78,800.0,499.325,499.325,499.1057,499.1057,800.0
2024-06-20 12:20:00,501.1,501.5,499.78,499.89,2796.0,499.4247,499.8233,498.1091,498.2187,2796.0
2024-06-20 12:25:00,500.58,500.67,499.17,499.17,2789.0,498.9064,498.9961,497.5011,497.5011,2789.0
2024-06-20 12:30:00,499.0,499.0,497.16,497.27,6939.0,497.3317,497.3317,495.4978,495.6075,6939.0
2024-06-20 12:35:00,497.31,498.0,496.8,498.0,3007.0,495.6473,496.335,495.139,496.335,3007.0
2024-06-20 12:40:00,498.18,498.69,497.98,498.69,1200.0,496.5144,497.0227,496.3151,497.0227,1200.0
2024-06-20 12:45:00,498.57,498.83,498.52,498.83,1200.0,496.9031,497.1622,496.8533,497.1622,1200.0
2024-06-20 12:50:00,499.71,499.71,499.22,499.24,900.0,498.0393,498.0393,497.5509,497.5709,900.0
2024-06-20 12:55:00,499.1,499.5,498.96,499.49,1412.0,497.4313,497.83,497.2918,497.82,1412.0
2024-06-20 13:00:00,499.45,499.45,498.47,498.47,1100.0,497.7802,497.7802,496.8034,496.8034,1100.0
2024-06-20 13:05:00,498.45,498.67,497.65,497.78,1989.0,496.7835,497.0028,495.9862,496.1157,1989.0
2024-06-20 13:10:00,497.89,499.1,497.89,499.01,1509.0,496.2254,497.4313,496.2254,497.3416,1509.0
2024-06-20 13:15:00,499.35,499.53,499.35,499.53,600.0,497.6805,497.8599,497.6805,497.8599,600.0
2024-06-20 13:20:00,499.12,499.48,498.97,498.97,1276.0,497.4513,497.8101,497.3018,497.3018,1276.0
2024-06-20 13:25:00,498.72,499.15,498.28,498.39,1100.0,497.0526,497.4812,496.6141,496.7237,1100.0
2024-06-20 13:30:00,498.54,499.07,497.74,497.74,800.0,496.8732,497.4014,496.0759,496.0759,800.0
2024-06-20 13:35:00,497.89,497.96,497.47,497.85,1100.0,496.2254,496.2951,495.8068,496.1855,1100.0
2024-06-20 13:40:00,497.62,498.33,497.62,498.24,2000.0,495.9563,496.6639,495.9563,496.5742,2000.0
2024-06-20 13:45:00,498.28,498.96,498.25,498.92,1000.0,496.6141,497.2918,496.5842,497.2519,1000.0
2024-06-20 13:50:00,498.95,499.11,498.78,498.96,600.0,497.2818,497.4413,497.1124,497.2918,600.0
2024-06-20 13:55:00,499.22,499.31,499.12,499.31,300.0,497.5509,497.6406,497.4513,497.6406,300.0
2024-06-20 14:00:00,499.4,500.0,499.4,500.0,4421.0,497.7303,498.3283,497.7303,498.3283,4421.0
2024-06-20 14:05:00,499.89,500.26,499.86,499.97,800.0,498.2187,498.5875,498.1888,498.2984,800.0
2024-06-20 14:10:00,500.07,500.18,499.51,499.77,2617.0,498.3981,498.5077,497.84,498.0991,2617.0
2024-06-20 14:15:00,499.77,499.93,499.64,499.64,1220.0,498.0991,498.2586,497.9695,497.9695,1220.0
2024-06-20 14:20:00,499.37,499.79,499.33,499.73,700.0,497.7004,498.119,497.6606,498.0592,700.0
2024-06-20 14:25:00,499.75,500.6,499.55,500.49,2548.0,498.0792,498.9263,497.8798,498.8167,2548.0
2024-06-20 14:30:00,500.65,500.73,500.04,500.04,1400.0,498.9762,499.0559,498.3682,498.3682,1400.0
2024-06-20 14:35:00,499.86,499.86,499.06,499.76,2095.0,498.1888,498.1888,497.3915,498.0891,2095.0
2024-06-20 14:40:00,499.45,499.65,499.18,499.18,1817.0,497.7802,497.9795,497.5111,497.5111,1817.0
2024-06-20 14:45:00,499.21,499.5,499.01,499.5,645.0,497.541,497.83,497.3416,497.83,645.0
2024-06-20 14:50:00,498.99,499.39,498.99,499.39,1000.0,497.3217,497.7204,497.3217,497.7204,1000.0
2024-06-20 14:55:00,499.13,499.22,498.9,499.0,3777.0,497.4612,497.5509,497.232,497.3317,3777.0
2024-06-20 15:00:00,498.9,499.61,498.9,499.61,1493.0,497.232,497.9396,497.232,497.9396,1493.0
2024-06-20 15:05:00,499.35,499.41,499.04,499.26,1800.0,497.6805,497.7403,497.3715,497.5908,1800.0
2024-06-20 15:10:00,499.43,500.84,499.43,500.8,3038.0,497.7602,499.1655,497.7602,499.1257,3038.0
2024-06-20 15:15:00,500.71,501.21,500.62,501.11,1283.0,499.036,499.5343,498.9463,499.4346,1283.0
2024-06-20 15:20:00,501.0,501.09,500.72,500.73,3376.0,499.325,499.4147,499.0459,499.0559,3376.0
2024-06-20 15:25:00,501.0,502.23,501.0,502.23,5384.0,499.325,500.5509,499.325,500.5509,5384.0
2024-06-20 15:30:00,502.24,502.5,501.68,502.5,3483.0,500.5608,500.82,500.0027,500.82,3483.0
2024-06-20 15:35:00,502.58,502.6,501.6,501.73,3094.0,500.8997,500.9196,499.923,500.0525,3094.0
2024-06-20 15:40:00,501.81,502.19,501.78,502.17,1916.0,500.1323,500.511,500.1024,500.4911,1916.0
2024-06-20 15:45:00,501.96,502.38,501.88,502.03,2372.0,500.2818,500.7004,500.202,500.3515,2372.0
2024-06-20 15:50:00,501.89,503.0,501.89,502.87,19240.0,500.212,501.3183,500.212,501.1887,19240.0
2024-06-20 15:55:00,502.85,502.85,501.65,501.79,29486.0,501.1688,501.1688,499.9728,500.1123,29486.0
2024-06-21 09:30:00,502.57,502.7,499.65,501.78,7816.0,500.8897,501.0193,497.9795,500.1024,7816.0
2024-06-21 09:35:00,501.71,502.29,500.85,501.89,7088.0,500.0326,500.6107,499.1755,500.212,7088.0
2024-06-21 09:40:00,502.01,502.18,500.83,501.54,2713.0,500.3316,500.501,499.1556,499.8632,2713.0
2024-06-21 09:45:00,501.33,501.33,498.88,498.99,4486.0,499.6539,499.6539,497.2121,497.3217,4486.0
2024-06-21 09:50:00,498.93,498.93,496.44,497.13,8097.0,497.2619,497.2619,494.7802,495.4679,8097.0
2024-06-21 09:55:00,497.32,498.11,496.72,497.58,4732.0,495.6573,496.4446,495.0593,495.9164,4732.0
2024-06-21 10:00:00,497.83,499.0,497.83,499.0,4831.0,496.1656,497.3317,496.1656,497.3317,4831.0
2024-06-21 10:05:00,499.2,499.34,497.99,498.27,10314.0,497.531,497.6705,496.325,496.6041,10314.0
2024-06-21 10:10:00,498.23,498.84,497.5,498.84,4761.0,496.5642,497.1722,495.8367,497.1722,4761.0
2024-06-21 10:15:00,498.68,498.96,497.64,498.17,4329.0,497.0127,497.2918,495.9762,496.5044,4329.0
2024-06-21 10:20:00,498.9,498.9,497.52,497.52,2405.0,497.232,497.232,495.8566,495.8566,2405.0
2024-06-21 10:25:00,497.67,497.68,497.25,497.51,3512.0,496.0061,496.0161,495.5875,495.8467,3512.0
2024-06-21 10:30:00,497.52,497.64,496.5,496.51,11777.0,495.8566,495.9762,494.84,494.85,11777.0
2024-06-21 10:35:00,496.58,497.31,496.47,497.19,3888.0,494.9198,495.6473,494.8101,495.5277,3888.0
2024-06-21 10:40:00,497.19,497.66,496.81,497.03,2486.0,495.5277,495.9962,495.149,495.3683,2486.0
2024-06-21 10:45:00,497.52,497.9,497.09,497.9,1685.0,495.8566,496.2353,495.4281,496.2353,1685.0
2024-06-21 10:50:00,497.78,498.03,497.4,497.4,2964.0,496.1157,496.3649,495.737,495.737,2964.0
2024-06-21 10:55:00,497.06,498.05,496.96,497.86,2062.0,495.3982,496.3848,495.2985,496.1955,2062.0
2024-06-21 11:00:00,497.74,497.9,497.0,497.27,2900.0,496.0759,496.2353,495.3384,495.6075,2900.0
2024-06-21 11:05:00,497.42,497.83,496.97,497.18,2709.0,495.757,496.1656,495.3085,495.5178,2709.0
2024-06-21 11:10:00,497.25,497.3,496.87,497.0,1000.0,495.5875,495.6374,495.2088,495.3384,1000.0
2024-06-21 11:15:00,496.75,497.58,496.75,497.53,1800.0,495.0892,495.9164,495.0892,495.8666,1800.0
2024-06-21 11:20:00,497.71,497.86,496.87,496.87,3802.0,496.046,496.1955,495.2088,495.2088,3802.0
2024-06-21 11:25:00,496.88,497.07,495.24,495.3,6718.0,495.2188,495.4081,493.5842,493.644,6718.0
2024-06-21 11:30:00,495.31,495.48,494.5,494.67,18897.0,493.654,493.8234,492.8467,493.0161,18897.0
2024-06-21 11:35:00,494.37,494.94,493.85,494.47,7552.0,492.7172,493.2852,492.1989,492.8168,7552.0
2024-06-21 11:40:00,494.63,495.91,494.63,495.91,2956.0,492.9763,494.252,492.9763,494.252,2956.0
2024-06-21 11:45:00,495.83,496.0,495.75,496.0,1299.0,494.1723,494.3417,494.0925,494.3417,1299.0
2024-06-21 11:50:00,496.15,496.69,496.09,496.69,2211.0,494.4912,495.0294,494.4314,495.0294,2211.0
2024-06-21 11:55:00,496.69,496.74,496.28,496.38,6474.0,495.0294,495.0792,494.6208,494.7204,6474.0
2024-06-21 12:00:00,496.45,496.45,496.0,496.25,4257.0,494.7902,494.7902,494.3417,494.5909,4257.0
2024-06-21 12:05:00,496.4,496.4,495.5,495.5,2100.0,494.7404,494.7404,493.8434,493.8434,2100.0
2024-06-21 12:10:00,495.4,495.92,495.4,495.45,1167.0,493.7437,494.262,493.7437,493.7935,1167.0
2024-06-21 12:15:00,495.56,495.76,495.36,495.49,2750.0,493.9032,494.1025,493.7038,493.8334,2750.0
2024-06-21 12:20:00,495.74,495.74,495.25,495.25,682.0,494.0826,494.0826,493.5942,493.5942,682.0
2024-06-21 12:25:00,495.16,495.29,495.0,495.0,4000.0,493.5045,493.6341,493.345,493.345,4000.0
2024-06-21 12:30:00,494.9,495.08,494.65,495.08,1106.0,493.2454,493.4248,492.9962,493.4248,1106.0
2024-06-21 12:35:00,494.97,495.09,494.93,494.94,800.0,493.3151,493.4347,493.2753,493.2852,800.0
2024-06-21 12:40:00,495.01,495.05,494.92,494.97,700.0,493.355,493.3949,493.2653,493.3151,700.0
2024-06-21 12:45:00,494.75,494.75,493.68,493.8,3175.0,493.0959,493.0959,492.0295,492.1491,3175.0
2024-06-21 12:50:00,493.84,493.96,493.5,493.66,2218.0,492.1889,492.3085,491.8501,492.0095,2218.0
2024-06-21 12:55:00,493.4,493.51,492.72,492.75,2084.0,491.7504,491.86,491.0727,491.1026,2084.0
2024-06-21 13:00:00,492.6,492.86,492.5,492.83,2573.0,490.9531,491.2122,490.8534,491.1823,2573.0
2024-06-21 13:05:00,493.61,493.94,493.38,493.89,2642.0,491.9597,492.2886,491.7305,492.2388,2642.0
2024-06-21 13:10:00,493.88,494.06,493.82,494.0,1590.0,492.2288,492.4082,492.169,492.3484,1590.0
2024-06-21 13:15:00,493.99,494.09,493.44,493.44,1461.0,492.3384,492.4381,491.7903,491.7903,1461.0
2024-06-21 13:20:00,493.57,493.86,493.56,493.69,910.0,491.9198,492.2089,491.9099,492.0394,910.0
2024-06-21 13:25:00,493.58,493.8,493.58,493.8,701.0,491.9298,492.1491,491.9298,492.1491,701.0
2024-06-21 13:30:00,493.38,493.42,493.0,493.0,2000.0,491.7305,491.7703,491.3517,491.3517,2000.0
2024-06-21 13:35:00,492.87,493.28,492.85,492.85,1766.0,491.2222,491.6308,491.2022,491.2022,1766.0
2024-06-21 13:40:00,492.88,493.25,492.86,493.25,1940.0,491.2321,491.6009,491.2122,491.6009,1940.0
2024-06-21 13:45:00,493.28,493.7,492.97,493.7,3420.0,491.6308,492.0494,491.3218,492.0494,3420.0
2024-06-21 13:50:00,493.89,494.28,493.85,494.28,3388.0,492.2388,492.6275,492.1989,492.6275,3388.0
2024-06-21 13:55:00,494.22,494.22,493.36,493.6,2900.0,492.5677,492.5677,491.7105,491.9497,2900.0
2024-06-21 14:00:00,493.8,494.04,493.8,493.98,1494.0,492.1491,492.3883,492.1491,492.3285,1494.0
2024-06-21 14:05:00,493.68,493.92,493.38,493.92,4623.0,492.0295,492.2687,491.7305,492.2687,4623.0
2024-06-21 14:10:00,494.06,494.42,493.75,494.08,2100.0,492.4082,492.767,492.0992,492.4281,2100.0
2024-06-21 14:15:00,494.19,494.8,494.19,494.7,3467.0,492.5378,493.1457,492.5378,493.046,3467.0
2024-06-21 14:20:00,494.75,495.08,494.75,494.84,1796.0,493.0959,493.4248,493.0959,493.1856,1796.0
2024-06-21 14:25:00,494.92,495.31,494.89,495.2,1715.0,493.2653,493.654,493.2354,493.5444,1715.0
2024-06-21 14:30:00,495.01,495.36,494.94,495.36,1652.0,493.355,493.7038,493.2852,493.7038,1652.0
2024-06-21 14:35:00,495.23,495.3,494.58,494.76,1919.0,493.5743,493.644,492.9264,493.1058,1919.0
2024-06-21 14:40:00,494.77,494.81,494.52,494.75,992.0,493.1158,493.1557,492.8666,493.0959,992.0
2024-06-21 14:45:00,494.74,494.74,494.01,494.17,1000.0,493.0859,493.0859,492.3584,492.5178,1000.0
2024-06-21 14:50:00,494.1,494.1,493.9,494.06,2000.0,492.4481,492.4481,492.2487,492.4082,2000.0
2024-06-21 14:55:00,494.0,494.1,493.79,494.06,2092.0,492.3484,492.4481,492.1391,492.4082,2092.0
2024-06-21 15:00:00,494.24,494.64,494.02,494.64,2375.0,492.5876,492.9862,492.3683,492.9862,2375.0
2024-06-21 15:05:00,494.93,494.93,494.34,494.45,1900.0,493.2753,493.2753,492.6873,492.7969,1900.0
2024-06-21 15:10:00,494.44,494.88,494.44,494.47,1339.0,492.7869,493.2254,492.7869,492.8168,1339.0
2024-06-21 15:15:00,494.44,494.66,494.38,494.4,1424.0,492.7869,493.0062,492.7271,492.7471,1424.0
2024-06-21 15:20:00,494.36,495.43,494.3,495.16,1823.0,492.7072,493.7736,492.6474,493.5045,1823.0
2024-06-21 15:25:00,495.1,495.11,494.64,494.78,2039.0,493.4447,493.4547,492.9862,493.1258,2039.0
2024-06-21 15:30:00,494.64,494.79,494.0,494.17,2362.0,492.9862,493.1357,492.3484,492.5178,2362.0
2024-06-21 15:35:00,494.26,494.8,494.26,494.51,3631.0,492.6075,493.1457,492.6075,492.8567,3631.0
2024-06-21 15:40:00,494.69,494.89,494.4,494.86,2796.0,493.0361,493.2354,492.7471,493.2055,2796.0
2024-06-21 15:45:00,494.88,495.32,494.85,495.02,3472.0,493.2254,493.664,493.1955,493.365,3472.0
2024-06-21 15:50:00,495.12,495.9,494.93,495.9,3885.0,493.4646,494.242,493.2753,494.242,3885.0
2024-06-21 15:55:00,495.43,495.65,494.68,494.68,12345.0,493.7736,493.9929,493.0261,493.0261,12345.0
2024-06-24 09:30:00,499.4,504.0,499.4,503.49,49403.0,497.7303,502.315,497.7303,501.8067,49403.0
2024-06-24 09:35:00,503.24,506.0,502.75,504.18,28738.0,501.5575,504.3083,501.0691,502.4944,28738.0
2024-06-24 09:40:00,504.0,505.73,502.11,505.73,9568.0,502.315,504.0392,500.4313,504.0392,9568.0
2024-06-24 09:45:00,505.7,507.63,505.49,506.58,17533.0,504.0093,505.9328,503.8,504.8863,17533.0
2024-06-24 09:50:00,506.64,506.64,504.74,504.82,8148.0,504.9461,504.9461,503.0525,503.1322,8148.0
2024-06-24 09:55:00,504.7,505.5,504.1,504.6,6854.0,503.0126,503.8099,502.4146,502.9129,6854.0
2024-06-24 10:00:00,504.91,506.18,504.46,505.19,9321.0,503.2219,504.4877,502.7734,503.501,9321.0
2024-06-24 10:05:00,504.89,505.8,504.0,505.8,5754.0,503.202,504.1089,502.315,504.1089,5754.0
2024-06-24 10:10:00,505.68,506.34,504.75,505.5,5257.0,503.9893,504.6471,503.0624,503.8099,5257.0
2024-06-24 10:15:00,505.3,505.42,504.26,504.42,4306.0,503.6106,503.7302,502.5741,502.7336,4306.0
2024-06-24 10:20:00,504.61,504.61,503.3,503.3,7279.0,502.9229,502.9229,501.6173,501.6173,7279.0
2024-06-24 10:25:00,503.44,503.53,501.42,501.53,7742.0,501.7568,501.8465,499.7436,499.8532,7742.0
2024-06-24 10:30:00,501.53,502.33,501.29,501.34,4297.0,499.8532,500.6505,499.614,499.6638,4297.0
2024-06-24 10:35:00,501.77,502.77,501.77,502.06,2936.0,500.0924,501.0891,500.0924,500.3814,2936.0
2024-06-24 10:40:00,501.86,501.86,499.83,499.87,4378.0,500.1821,500.1821,498.1589,498.1988,4378.0
2024-06-24 10:45:00,499.34,499.86,497.78,497.78,6032.0,497.6705,498.1888,496.1157,496.1157,6032.0
2024-06-24 10:50:00,497.71,498.95,497.34,498.95,5007.0,496.046,497.2818,495.6772,497.2818,5007.0
2024-06-24 10:55:00,498.92,500.63,498.92,500.45,6048.0,497.2519,498.9562,497.2519,498.7768,6048.0
2024-06-24 11:00:00,500.64,500.64,499.08,500.58,1403.0,498.9662,498.9662,497.4114,498.9064,1403.0
2024-06-24 11:05:00,500.1,500.27,499.61,499.73,600.0,498.428,498.5974,497.9396,498.0592,600.0
2024-06-24 11:10:00,500.44,501.4,500.44,501.32,2777.0,498.7669,499.7236,498.7669,499.6439,2777.0
2024-06-24 11:15:00,501.15,501.64,500.95,501.61,1738.0,499.4745,499.9628,499.2752,499.9329,1738.0
2024-06-24 11:20:00,501.58,501.58,500.75,500.75,2010.0,499.903,499.903,499.0758,499.0758,2010.0
2024-06-24 11:25:00,500.88,501.2,500.5,501.2,2350.0,499.2054,499.5243,498.8267,499.5243,2350.0
2024-06-24 11:30:00,501.18,501.73,500.68,501.73,1332.0,499.5044,500.0525,499.0061,500.0525,1332.0
2024-06-24 11:35:00,501.9,503.04,501.79,503.04,1202.0,500.222,501.3582,500.1123,501.3582,1202.0
2024-06-24 11:40:00,503.07,503.25,502.83,503.2,4360.0,501.3881,501.5675,501.1489,501.5176,4360.0
2024-06-24 11:45:00,503.25,503.25,502.23,502.23,1748.0,501.5675,501.5675,500.5509,500.5509,1748.0
2024-06-24 11:50:00,502.29,502.29,501.66,501.76,2908.0,500.6107,500.6107,499.9828,500.0824,2908.0
2024-06-24 11:55:00,501.88,502.06,501.73,502.04,1700.0,500.202,500.3814,500.0525,500.3615,1700.0
2024-06-24 12:00:00,501.94,502.44,501.61,502.38,1150.0,500.2618,500.7602,499.9329,500.7004,1150.0
2024-06-24 12:05:00,502.0,502.09,501.71,502.02,800.0,500.3216,500.4113,500.0326,500.3416,800.0
2024-06-24 12:10:00,501.97,502.02,501.76,501.76,1720.0,500.2917,500.3416,500.0824,500.0824,1720.0
2024-06-24 12:15:00,501.96,502.04,501.58,501.85,2032.0,500.2818,500.3615,499.903,500.1721,2032.0
2024-06-24 12:20:00,501.83,502.04,501.62,501.74,1070.0,500.1522,500.3615,499.9429,500.0625,1070.0
2024-06-24 12:25:00,502.0,502.0,501.72,501.72,980.0,500.3216,500.3216,500.0426,500.0426,980.0
2024-06-24 12:30:00,501.82,502.38,501.82,502.32,1600.0,500.1422,500.7004,500.1422,500.6406,1600.0
2024-06-24 12:35:00,502.31,502.37,502.21,502.23,600.0,500.6306,500.6904,500.5309,500.5509,600.0
2024-06-24 12:40:00,501.79,501.82,501.48,501.48,1714.0,500.1123,500.1422,499.8034,499.8034,1714.0
2024-06-24 12:45:00,501.52,501.68,501.01,501.68,1150.0,499.8432,500.0027,499.335,500.0027,1150.0
2024-06-24 12:50:00,501.25,501.27,501.18,501.21,400.0,499.5741,499.5941,499.5044,499.5343,400.0
2024-06-24 12:55:00,500.52,500.52,499.8,500.05,2100.0,498.8466,498.8466,498.129,498.3782,2100.0
2024-06-24 13:00:00,500.15,500.19,500.04,500.04,400.0,498.4778,498.5177,498.3682,498.3682,400.0
2024-06-24 13:05:00,499.95,499.95,497.33,497.54,3919.0,498.2785,498.2785,495.6673,495.8766,3919.0
2024-06-24 13:10:00,497.53,497.53,495.95,496.6,5701.0,495.8666,495.8666,494.2919,494.9397,5701.0
2024-06-24 13:15:00,496.36,497.0,496.3,496.99,3013.0,494.7005,495.3384,494.6407,495.3284,3013.0
2024-06-24 13:20:00,496.87,496.96,496.07,496.19,2037.0,495.2088,495.2985,494.4115,494.5311,2037.0
2024-06-24 13:25:00,495.9,496.7,495.9,496.15,4149.0,494.242,495.0394,494.242,494.4912,4149.0
2024-06-24 13:30:00,496.1,496.1,495.09,495.98,4062.0,494.4414,494.4414,493.4347,494.3218,4062.0
2024-06-24 13:35:00,495.99,497.0,495.99,496.95,4802.0,494.3317,495.3384,494.3317,495.2885,4802.0
2024-06-24 13:40:00,496.96,496.96,496.72,496.95,1421.0,495.2985,495.2985,495.0593,495.2885,1421.0
2024-06-24 13:45:00,496.5,496.5,496.22,496.44,1400.0,494.84,494.84,494.561,494.7802,1400.0
2024-06-24 13:50:00,495.99,496.65,495.88,496.65,700.0,494.3317,494.9895,494.2221,494.9895,700.0
2024-06-24 13:55:00,496.65,496.79,496.28,496.3,1390.0,494.9895,495.1291,494.6208,494.6407,1390.0
2024-06-24 14:00:00,496.06,496.54,495.57,496.21,2500.0,494.4015,494.8799,493.9131,494.551,2500.0
2024-06-24 14:05:00,496.09,496.43,495.69,495.69,1200.0,494.4314,494.7703,494.0327,494.0327,1200.0
2024-06-24 14:10:00,495.68,495.72,494.65,494.88,8947.0,494.0228,494.0626,492.9962,493.2254,8947.0
2024-06-24 14:15:00,494.99,495.15,494.34,494.5,3488.0,493.3351,493.4945,492.6873,492.8467,3488.0
2024-06-24 14:20:00,494.69,495.43,494.69,495.43,1400.0,493.0361,493.7736,493.0361,493.7736,1400.0
2024-06-24 14:25:00,495.16,495.27,494.72,494.91,2978.0,493.5045,493.6141,493.066,493.2553,2978.0
2024-06-24 14:30:00,494.88,495.02,494.5,494.57,1500.0,493.2254,493.365,492.8467,492.9165,1500.0
2024-06-24 14:35:00,494.58,495.76,494.58,495.76,1600.0,492.9264,494.1025,492.9264,494.1025,1600.0
2024-06-24 14:40:00,495.69,496.34,495.69,496.16,3193.0,494.0327,494.6806,494.0327,494.5012,3193.0
2024-06-24 14:45:00,496.29,497.15,496.29,497.02,2300.0,494.6307,495.4879,494.6307,495.3583,2300.0
2024-06-24 14:50:00,497.29,497.33,496.97,497.06,1591.0,495.6274,495.6673,495.3085,495.3982,1591.0
2024-06-24 14:55:00,497.0,497.0,496.8,496.97,1100.0,495.3384,495.3384,495.139,495.3085,1100.0
2024-06-24 15:00:00,497.04,497.82,497.04,497.28,6228.0,495.3782,496.1556,495.3782,495.6174,6228.0
2024-06-24 15:05:00,497.82,498.1,497.75,497.79,3836.0,496.1556,496.4347,496.0859,496.1257,3836.0
2024-06-24 15:10:00,497.87,498.07,497.65,497.75,1420.0,496.2054,496.4048,495.9862,496.0859,1420.0
2024-06-24 15:15:00,497.61,497.61,497.06,497.17,2533.0,495.9463,495.9463,495.3982,495.5078,2533.0
2024-06-24 15:20:00,497.37,497.5,497.26,497.5,400.0,495.7071,495.8367,495.5975,495.8367,400.0
2024-06-24 15:25:00,497.65,497.73,497.0,497.0,1100.0,495.9862,496.0659,495.3384,495.3384,1100.0
2024-06-24 15:30:00,497.05,497.43,496.65,497.1,67782.0,495.3882,495.7669,494.9895,495.438,67782.0
2024-06-24 15:35:00,497.23,497.86,497.21,497.45,4415.0,495.5676,496.1955,495.5477,495.7869,4415.0
2024-06-24 15:40:00,497.68,497.75,497.45,497.7,1901.0,496.0161,496.0859,495.7869,496.036,1901.0
2024-06-24 15:45:00,497.82,497.84,496.96,496.96,2600.0,496.1556,496.1755,495.2985,495.2985,2600.0
2024-06-24 15:50:00,497.42,498.44,497.29,498.32,5318.0,495.757,496.7735,495.6274,496.6539,5318.0
2024-06-24 15:55:00,498.33,499.39,498.28,498.75,18213.0,496.6639,497.7204,496.6141,497.0825,18213.0
2024-06-25 09:30:00,497.19,501.19,495.64,500.04,11766.0,495.5277,499.5143,493.9829,498.3682,11766.0
2024-06-25 09:35:00,500.32,502.12,500.32,501.98,10303.0,498.6473,500.4412,498.6473,500.3017,10303.0
2024-06-25 09:40:00,501.52,503.24,500.99,502.87,6861.0,499.8432,501.5575,499.315,501.1887,6861.0
2024-06-25 09:45:00,502.84,504.29,502.76,503.7,17581.0,501.1588,502.604,501.0791,502.016,17581.0
2024-06-25 09:50:00,503.8,504.57,503.02,503.33,13652.0,502.1156,502.883,501.3382,501.6472,13652.0
2024-06-25 09:55:00,503.5,505.06,503.5,504.11,7543.0,501.8166,503.3714,501.8166,502.4246,7543.0
2024-06-25 10:00:00,504.79,507.32,504.79,506.56,19627.0,503.1023,505.6239,503.1023,504.8664,19627.0
2024-06-25 10:05:00,506.65,507.09,505.7,506.18,14053.0,504.9561,505.3946,504.0093,504.4877,14053.0
2024-06-25 10:10:00,505.93,506.4,505.76,506.25,9368.0,504.2385,504.7069,504.0691,504.5574,9368.0
2024-06-25 10:15:00,506.34,506.34,505.57,505.87,8536.0,504.6471,504.6471,503.8797,504.1787,8536.0
2024-06-25 10:20:00,506.0,506.42,505.76,506.0,3110.0,504.3083,504.7269,504.0691,504.3083,3110.0
2024-06-25 10:25:00,506.02,507.1,506.02,507.0,7158.0,504.3282,505.4046,504.3282,505.3049,7158.0
2024-06-25 10:30:00,507.05,509.39,507.05,508.58,16205.0,505.3548,507.6869,505.3548,506.8796,16205.0
2024-06-25 10:35:00,508.54,509.77,508.54,509.56,10432.0,506.8398,508.0657,506.8398,507.8564,10432.0
2024-06-25 10:40:00,509.53,510.54,509.44,510.14,13294.0,507.8265,508.8331,507.7368,508.4344,13294.0
2024-06-25 10:45:00,509.86,510.03,509.18,509.18,6375.0,508.1554,508.3248,507.4776,507.4776,6375.0
2024-06-25 10:50:00,509.31,509.31,507.7,507.7,6879.0,507.6072,507.6072,506.0026,506.0026,6879.0
2024-06-25 10:55:00,507.6,508.84,507.6,508.5,2300.0,505.9029,507.1388,505.9029,506.7999,2300.0
2024-06-25 11:00:00,508.46,509.99,508.25,509.88,5441.0,506.76,508.2849,506.5507,508.1753,5441.0
2024-06-25 11:05:00,509.78,510.25,509.36,509.37,4924.0,508.0756,508.5441,507.657,507.667,4924.0
2024-06-25 11:10:00,509.25,509.5,508.97,509.45,2931.0,507.5474,507.7966,507.2683,507.7467,2931.0
2024-06-25 11:15:00,509.5,509.77,509.19,509.65,2490.0,507.7966,508.0657,507.4876,507.9461,2490.0
2024-06-25 11:20:00,509.6,509.91,509.3,509.61,6293.0,507.8962,508.2052,507.5972,507.9062,6293.0
2024-06-25 11:25:00,509.61,509.7,508.75,508.98,5190.0,507.9062,507.9959,507.0491,507.2783,5190.0
2024-06-25 11:30:00,508.94,509.17,508.63,509.17,3560.0,507.2384,507.4677,506.9295,507.4677,3560.0
2024-06-25 11:35:00,508.79,509.07,508.78,509.07,551.0,507.0889,507.368,507.079,507.368,551.0
2024-06-25 11:40:00,508.47,508.47,508.12,508.29,1500.0,506.77,506.77,506.4212,506.5906,1500.0
2024-06-25 11:45:00,508.36,508.36,507.8,507.95,3586.0,506.6604,506.6604,506.1022,506.2517,3586.0
2024-06-25 11:50:00,508.0,508.39,507.89,508.16,3072.0,506.3016,506.6903,506.1919,506.461,3072.0
2024-06-25 11:55:00,508.3,508.61,508.25,508.42,3505.0,506.6006,506.9095,506.5507,506.7202,3505.0
2024-06-25 12:00:00,508.49,509.24,508.49,509.01,1928.0,506.7899,507.5374,506.7899,507.3082,1928.0
2024-06-25 12:05:00,509.01,509.34,508.88,508.88,1900.0,507.3082,507.6371,507.1786,507.1786,1900.0
2024-06-25 12:10:00,508.73,508.74,508.34,508.34,2213.0,507.0291,507.0391,506.6404,506.6404,2213.0
2024-06-25 12:15:00,508.46,508.5,508.32,508.38,1214.0,506.76,506.7999,506.6205,506.6803,1214.0
2024-06-25 12:20:00,508.46,508.52,508.0,508.48,1800.0,506.76,506.8198,506.3016,506.78,1800.0
2024-06-25 12:25:00,508.41,508.76,508.38,508.68,2100.0,506.7102,507.059,506.6803,506.9793,2100.0
2024-06-25 12:30:00,508.15,508.15,507.22,507.22,2392.0,506.4511,506.4511,505.5242,505.5242,2392.0
2024-06-25 12:35:00,507.2,507.88,507.14,507.69,3603.0,505.5043,506.182,505.4445,505.9926,3603.0
2024-06-25 12:40:00,507.47,507.47,507.16,507.42,1733.0,505.7734,505.7734,505.4644,505.7235,1733.0
2024-06-25 12:45:00,507.52,507.65,506.27,506.49,4100.0,505.8232,505.9528,504.5774,504.7966,4100.0
2024-06-25 12:50:00,506.54,506.57,505.23,505.29,5101.0,504.8465,504.8764,503.5408,503.6006,5101.0
2024-06-25 12:55:00,505.06,505.99,505.0,505.99,3000.0,503.3714,504.2983,503.3116,504.2983,3000.0
2024-06-25 13:00:00,505.78,505.78,505.04,505.08,1515.0,504.089,504.089,503.3515,503.3913,1515.0
2024-06-25 13:05:00,505.23,505.66,505.18,505.66,1020.0,503.5408,503.9694,503.491,503.9694,1020.0
2024-06-25 13:10:00,505.6,506.31,505.6,506.0,2822.0,503.9096,504.6172,503.9096,504.3083,2822.0
2024-06-25 13:15:00,505.95,506.06,505.46,505.71,1958.0,504.2584,504.3681,503.7701,504.0192,1958.0
2024-06-25 13:20:00,505.36,505.69,505.08,505.15,2436.0,503.6704,503.9993,503.3913,503.4611,2436.0
2024-06-25 13:25:00,505.48,505.65,505.3,505.3,1600.0,503.79,503.9594,503.6106,503.6106,1600.0
2024-06-25 13:30:00,505.46,505.54,505.16,505.25,1020.0,503.7701,503.8498,503.4711,503.5608,1020.0
2024-06-25 13:35:00,505.25,505.29,505.22,505.22,400.0,503.5608,503.6006,503.5309,503.5309,400.0
2024-06-25 13:40:00,505.6,506.28,505.6,506.28,1111.0,503.9096,504.5873,503.9096,504.5873,1111.0
2024-06-25 13:45:00,506.4,507.05,506.38,507.05,1881.0,504.7069,505.3548,504.687,505.3548,1881.0
2024-06-25 13:50:00,507.34,507.34,506.8,506.83,600.0,505.6438,505.6438,505.1056,505.1355,600.0
2024-06-25 13:55:00,507.0,507.52,506.84,507.52,1288.0,505.3049,505.8232,505.1455,505.8232,1288.0
2024-06-25 14:00:00,507.52,507.77,507.5,507.63,1000.0,505.8232,506.0723,505.8033,505.9328,1000.0
2024-06-25 14:05:00,507.8,508.29,507.8,508.29,2066.0,506.1022,506.5906,506.1022,506.5906,2066.0
2024-06-25 14:10:00,508.37,508.75,508.37,508.43,1608.0,506.6703,507.0491,506.6703,506.7301,1608.0
2024-06-25 14:15:00,508.53,509.24,508.53,509.24,2767.0,506.8298,507.5374,506.8298,507.5374,2767.0
2024-06-25 14:20:00,509.14,509.19,508.88,508.95,1108.0,507.4378,507.4876,507.1786,507.2484,1108.0
2024-06-25 14:25:00,508.76,509.49,508.76,509.37,998.0,507.059,507.7866,507.059,507.667,998.0
2024-06-25 14:30:00,509.33,510.07,509.19,509.65,9170.0,507.6271,508.3647,507.4876,507.9461,9170.0
2024-06-25 14:35:00,509.66,509.66,508.97,508.97,800.0,507.956,507.956,507.2683,507.2683,800.0
2024-06-25 14:40:00,509.02,509.49,508.99,509.41,1300.0,507.3182,507.7866,507.2883,507.7069,1300.0
2024-06-25 14:45:00,509.35,509.35,508.54,508.63,3465.0,507.6471,507.6471,506.8398,506.9295,3465.0
2024-06-25 14:50:00,509.06,509.25,508.99,509.11,1600.0,507.358,507.5474,507.2883,507.4079,1600.0
2024-06-25 14:55:00,509.1,509.35,508.81,509.1,1700.0,507.3979,507.6471,507.1089,507.3979,1700.0
2024-06-25 15:00:00,509.14,509.25,508.94,509.12,2300.0,507.4378,507.5474,507.2384,507.4178,2300.0
2024-06-25 15:05:00,509.18,509.24,508.8,508.92,2300.0,507.4776,507.5374,507.0989,507.2185,2300.0
2024-06-25 15:10:00,508.87,509.01,508.87,508.95,685.0,507.1687,507.3082,507.1687,507.2484,685.0
2024-06-25 15:15:00,509.03,509.67,509.01,509.49,3637.0,507.3281,507.966,507.3082,507.7866,3637.0
2024-06-25 15:20:00,509.5,509.66,509.39,509.54,1910.0,507.7966,507.956,507.6869,507.8364,1910.0
2024-06-25 15:25:00,509.61,509.68,509.21,509.68,2106.0,507.9062,507.976,507.5075,507.976,2106.0
2024-06-25 15:30:00,509.53,509.74,509.24,509.71,2400.0,507.8265,508.0358,507.5374,508.0059,2400.0
2024-06-25 15:35:00,509.8,509.8,509.29,509.51,3732.0,508.0956,508.0956,507.5873,507.8065,3732.0
2024-06-25 15:40:00,509.41,509.49,508.94,508.94,3022.0,507.7069,507.7866,507.2384,507.2384,3022.0
2024-06-25 15:45:00,508.89,509.13,508.75,508.92,3332.0,507.1886,507.4278,507.0491,507.2185,3332.0
2024-06-25 15:50:00,508.81,509.0,508.27,508.79,6393.0,507.1089,507.2982,506.5707,507.0889,6393.0
2024-06-25 15:55:00,508.89,510.6,508.89,510.49,17052.0,507.1886,508.8929,507.1886,508.7833,17052.0
2024-06-26 09:30:00,506.64,507.99,505.0,506.68,10825.0,504.9461,506.2916,503.3116,504.986,10825.0
2024-06-26 09:35:00,506.8,508.55,506.75,508.08,6651.0,505.1056,506.8497,505.0558,506.3813,6651.0
2024-06-26 09:40:00,506.52,507.28,505.85,507.28,4335.0,504.8265,505.584,504.1588,505.584,4335.0
2024-06-26 09:45:00,507.19,507.88,506.84,507.35,7569.0,505.4943,506.182,505.1455,505.6538,7569.0
2024-06-26 09:50:00,507.17,509.24,507.17,508.61,3700.0,505.4744,507.5374,505.4744,506.9095,3700.0
2024-06-26 09:55:00,508.45,508.77,507.64,508.45,2382.0,506.7501,507.069,505.9428,506.7501,2382.0
2024-06-26 10:00:00,508.4,509.5,508.14,509.5,2214.0,506.7002,507.7966,506.4411,507.7966,2214.0
2024-06-26 10:05:00,509.1,509.55,508.28,508.56,2716.0,507.3979,507.8464,506.5806,506.8597,2716.0
2024-06-26 10:10:00,508.85,510.88,508.85,510.88,2425.0,507.1487,509.172,507.1487,509.172,2425.0
2024-06-26 10:15:00,511.0,512.87,511.0,512.59,8121.0,509.2916,511.1553,509.2916,510.8762,8121.0
2024-06-26 10:20:00,512.49,512.6,511.72,512.46,7831.0,510.7766,510.8862,510.0091,510.7467,7831.0
2024-06-26 10:25:00,512.39,513.14,511.0,511.0,3974.0,510.6769,511.4244,509.2916,509.2916,3974.0
2024-06-26 10:30:00,511.59,511.99,511.0,511.11,1916.0,509.8796,510.2782,509.2916,509.4012,1916.0
2024-06-26 10:35:00,511.81,512.31,511.58,512.3,3170.0,510.0988,510.5972,509.8696,510.5872,3170.0
2024-06-26 10:40:00,512.32,512.7,511.61,512.65,4758.0,510.6071,510.9859,509.8995,510.936,4758.0
2024-06-26 10:45:00,512.75,513.03,512.52,513.01,4248.0,511.0357,511.3148,510.8065,511.2948,4248.0
2024-06-26 10:50:00,512.91,513.5,512.33,513.14,8478.0,511.1952,511.7832,510.6171,511.4244,8478.0
2024-06-26 10:55:00,513.06,513.53,512.56,512.69,3903.0,511.3447,511.8131,510.8463,510.9759,3903.0
2024-06-26 11:00:00,512.74,513.63,512.74,513.19,2096.0,511.0257,511.9128,511.0257,511.4742,2096.0
2024-06-26 11:05:00,513.37,513.66,513.01,513.26,7923.0,511.6536,511.9427,511.2948,511.544,7923.0
2024-06-26 11:10:00,513.26,513.37,511.1,511.61,1035.0,511.544,511.6536,509.3912,509.8995,1035.0
2024-06-26 11:15:00,511.71,511.91,511.69,511.91,900.0,509.9992,510.1985,509.9792,510.1985,900.0
2024-06-26 11:20:00,512.37,512.48,511.95,512.48,1103.0,510.657,510.7666,510.2384,510.7666,1103.0
2024-06-26 11:25:00,512.32,512.32,512.09,512.26,400.0,510.6071,510.6071,510.3779,510.5473,400.0
2024-06-26 11:30:00,511.63,511.63,510.74,510.76,1300.0,509.9194,509.9194,509.0324,509.0524,1300.0
2024-06-26 11:35:00,511.38,511.72,511.07,511.69,1508.0,509.6703,510.0091,509.3613,509.9792,1508.0
2024-06-26 11:40:00,512.03,512.03,510.97,511.24,700.0,510.3181,510.3181,509.2617,509.5307,700.0
2024-06-26 11:45:00,511.16,511.36,510.99,511.15,1033.0,509.451,509.6503,509.2816,509.441,1033.0
2024-06-26 11:50:00,511.95,512.25,511.65,512.2,5919.0,510.2384,510.5374,509.9394,510.4875,5919.0
2024-06-26 11:55:00,512.56,513.08,512.32,513.08,1929.0,510.8463,511.3646,510.6071,511.3646,1929.0
2024-06-26 12:00:00,512.96,512.96,512.59,512.6,1884.0,511.245,511.245,510.8762,510.8862,1884.0
2024-06-26 12:05:00,513.0,513.17,512.94,512.94,700.0,511.2849,511.4543,511.2251,511.2251,700.0
2024-06-26 12:10:00,512.33,512.47,512.14,512.32,700.0,510.6171,510.7566,510.4277,510.6071,700.0
2024-06-26 12:15:00,512.1,512.1,511.98,512.01,1578.0,510.3879,510.3879,510.2683,510.2982,1578.0
2024-06-26 12:20:00,511.89,512.01,511.68,511.68,1606.0,510.1786,510.2982,509.9693,509.9693,1606.0
2024-06-26 12:25:00,511.62,512.35,511.62,512.35,1032.0,509.9095,510.637,509.9095,510.637,1032.0
2024-06-26 12:30:00,512.2,512.83,512.2,512.83,400.0,510.4875,511.1154,510.4875,511.1154,400.0
2024-06-26 12:35:00,512.74,512.74,512.26,512.29,1108.0,511.0257,511.0257,510.5473,510.5772,1108.0
2024-06-26 12:40:00,512.52,512.57,512.52,512.57,550.0,510.8065,510.8563,510.8065,510.8563,550.0
2024-06-26 12:45:00,512.35,512.35,511.7,511.7,600.0,510.637,510.637,509.9892,509.9892,600.0
2024-06-26 12:50:00,511.84,511.85,511.74,511.74,448.0,510.1287,510.1387,510.0291,510.0291,448.0
2024-06-26 12:55:00,512.54,512.54,512.54,512.54,100.0,510.8264,510.8264,510.8264,510.8264,100.0
2024-06-26 13:00:00,512.75,512.75,512.47,512.66,2162.0,511.0357,511.0357,510.7566,510.946,2162.0
2024-06-26 13:05:00,512.21,512.21,511.68,511.81,500.0,510.4975,510.4975,509.9693,510.0988,500.0
2024-06-26 13:10:00,511.86,512.47,511.86,512.47,932.0,510.1487,510.7566,510.1487,510.7566,932.0
2024-06-26 13:15:00,512.22,512.46,511.79,511.79,1008.0,510.5075,510.7467,510.0789,510.0789,1008.0
2024-06-26 13:20:00,511.67,511.67,511.35,511.35,965.0,509.9593,509.9593,509.6404,509.6404,965.0
2024-06-26 13:25:00,511.0,511.1,510.92,511.1,900.0,509.2916,509.3912,509.2118,509.3912,900.0
2024-06-26 13:30:00,511.37,511.78,511.37,511.7,1718.0,509.6603,510.0689,509.6603,509.9892,1718.0
2024-06-26 13:35:00,511.6,511.6,511.1,511.1,600.0,509.8895,509.8895,509.3912,509.3912,600.0
2024-06-26 13:40:00,511.33,511.5,511.14,511.5,1267.0,509.6204,509.7899,509.4311,509.7899,1267.0
2024-06-26 13:45:00,511.66,512.11,511.66,512.11,500.0,509.9493,510.3978,509.9493,510.3978,500.0
2024-06-26 13:50:00,512.12,512.12,511.84,511.93,900.0,510.4078,510.4078,510.1287,510.2184,900.0
2024-06-26 13:55:00,512.0,512.79,512.0,512.79,1789.0,510.2882,511.0756,510.2882,511.0756,1789.0
2024-06-26 14:00:00,512.8,512.8,512.35,512.5,644.0,511.0855,511.0855,510.637,510.7865,644.0
2024-06-26 14:05:00,512.4,512.47,512.06,512.31,1165.0,510.6869,510.7566,510.348,510.5972,1165.0
2024-06-26 14:10:00,512.6,512.71,512.5,512.52,1427.0,510.8862,510.9958,510.7865,510.8065,1427.0
2024-06-26 14:15:00,512.47,512.47,512.47,512.47,100.0,510.7566,510.7566,510.7566,510.7566,100.0
2024-06-26 14:20:00,511.83,511.91,511.7,511.91,1227.0,510.1188,510.1985,509.9892,510.1985,1227.0
2024-06-26 14:25:00,511.68,511.68,511.24,511.51,643.0,509.9693,509.9693,509.5307,509.7998,643.0
2024-06-26 14:30:00,511.3,511.49,511.28,511.49,1510.0,509.5905,509.7799,509.5706,509.7799,1510.0
2024-06-26 14:35:00,511.4,511.42,511.25,511.25,500.0,509.6902,509.7101,509.5407,509.5407,500.0
2024-06-26 14:40:00,511.27,511.32,510.96,511.32,995.0,509.5606,509.6105,509.2517,509.6105,995.0
2024-06-26 14:45:00,511.66,512.05,511.65,512.05,900.0,509.9493,510.338,509.9394,510.338,900.0
2024-06-26 14:50:00,512.04,512.04,511.88,511.89,953.0,510.3281,510.3281,510.1686,510.1786,953.0
2024-06-26 14:55:00,511.73,511.73,511.2,511.35,700.0,510.0191,510.0191,509.4909,509.6404,700.0
2024-06-26 15:00:00,511.24,511.36,510.89,511.33,2398.0,509.5307,509.6503,509.1819,509.6204,2398.0
2024-06-26 15:05:00,511.4,511.65,511.3,511.54,900.0,509.6902,509.9394,509.5905,509.8297,900.0
2024-06-26 15:10:00,511.37,511.63,511.25,511.63,2369.0,509.6603,509.9194,509.5407,509.9194,2369.0
2024-06-26 15:15:00,511.44,511.44,511.2,511.29,2500.0,509.7301,509.7301,509.4909,509.5806,2500.0
2024-06-26 15:20:00,511.08,511.66,511.08,511.48,3901.0,509.3713,509.9493,509.3713,509.7699,3901.0
2024-06-26 15:25:00,511.15,511.31,511.0,511.0,500.0,509.441,509.6005,509.2916,509.2916,500.0
2024-06-26 15:30:00,510.92,510.92,510.49,510.69,2029.0,509.2118,509.2118,508.7833,508.9826,2029.0
2024-06-26 15:35:00,510.85,511.51,510.8,511.4,1311.0,509.1421,509.7998,509.0922,509.6902,1311.0
2024-06-26 15:40:00,511.43,511.8,511.43,511.8,1427.0,509.7201,510.0889,509.7201,510.0889,1427.0
2024-06-26 15:45:00,511.68,511.75,511.48,511.57,2229.0,509.9693,510.039,509.7699,509.8596,2229.0
2024-06-26 15:50:00,511.74,512.64,511.59,512.62,3739.0,510.0291,510.9261,509.8796,510.9061,3739.0
2024-06-26 15:55:00,512.96,513.42,512.73,513.15,10858.0,511.245,511.7035,511.0158,511.4344,10858.0
2024-06-27 09:30:00,514.43,520.05,514.0,519.82,69709.0,512.7101,518.3113,512.2815,518.0821,69709.0
2024-06-27 09:35:00,519.88,521.69,519.01,521.6,25526.0,518.1419,519.9458,517.2748,519.8561,25526.0
2024-06-27 09:40:00,521.69,521.69,519.28,520.51,6355.0,519.9458,519.9458,517.5439,518.7698,6355.0
2024-06-27 09:45:00,520.45,520.59,519.47,519.77,21792.0,518.71,518.8495,517.7332,518.0322,21792.0
2024-06-27 09:50:00,519.3,521.1,518.64,520.19,6134.0,517.5638,519.3578,516.906,518.4508,6134.0
2024-06-27 09:55:00,520.2,520.84,519.18,520.84,3832.0,518.4608,519.0987,517.4442,519.0987,3832.0
2024-06-27 10:00:00,520.73,520.79,518.33,518.78,6706.0,518.989,519.0488,516.597,517.0455,6706.0
2024-06-27 10:05:00,519.62,520.36,519.51,520.18,2328.0,517.8827,518.6203,517.7731,518.4409,2328.0
2024-06-27 10:10:00,520.16,522.05,520.16,522.05,9986.0,518.4209,520.3046,518.4209,520.3046,9986.0
2024-06-27 10:15:00,522.49,522.78,522.04,522.28,8624.0,520.7431,521.0322,520.2946,520.5338,8624.0
2024-06-27 10:20:00,522.3,522.72,521.15,521.52,6431.0,520.5538,520.9724,519.4076,519.7764,6431.0
2024-06-27 10:25:00,521.39,521.39,520.27,520.37,2574.0,519.6468,519.6468,518.5306,518.6302,2574.0
2024-06-27 10:30:00,520.37,520.62,519.67,520.25,1990.0,518.6302,518.8794,517.9326,518.5106,1990.0
2024-06-27 10:35:00,520.18,520.18,519.35,519.75,2500.0,518.4409,518.4409,517.6136,518.0123,2500.0
2024-06-27 10:40:00,519.94,519.99,519.62,519.99,700.0,518.2017,518.2515,517.8827,518.2515,700.0
2024-06-27 10:45:00,519.57,519.57,518.3,518.63,2586.0,517.8329,517.8329,516.5671,516.896,2586.0
2024-06-27 10:50:00,518.49,518.72,517.25,517.68,7664.0,516.7565,516.9857,515.5207,515.9492,7664.0
2024-06-27 10:55:00,517.95,518.76,517.95,518.62,7106.0,516.2183,517.0256,516.2183,516.8861,7106.0
2024-06-27 11:00:00,518.71,518.74,518.09,518.36,3035.0,516.9758,517.0057,516.3578,516.6269,3035.0
2024-06-27 11:05:00,518.46,519.15,517.87,519.15,3998.0,516.7266,517.4143,516.1386,517.4143,3998.0
2024-06-27 11:10:00,519.14,519.41,518.62,518.69,5137.0,517.4043,517.6734,516.8861,516.9558,5137.0
2024-06-27 11:15:00,518.75,518.86,518.41,518.54,2069.0,517.0156,517.1253,516.6768,516.8063,2069.0
2024-06-27 11:20:00,517.94,518.22,517.94,517.98,1558.0,516.2083,516.4874,516.2083,516.2482,1558.0
2024-06-27 11:25:00,518.1,518.1,516.75,517.42,1043.0,516.3678,516.3678,515.0223,515.6901,1043.0
2024-06-27 11:30:00,517.5,517.5,516.3,516.53,2500.0,515.7698,515.7698,514.5738,514.8031,2500.0
2024-06-27 11:35:00,516.63,516.91,516.35,516.6,2100.0,514.9027,515.1818,514.6237,514.8728,2100.0
2024-06-27 11:40:00,516.82,516.82,515.65,515.75,2324.0,515.0921,515.0921,513.926,514.0257,2324.0
2024-06-27 11:45:00,515.74,516.09,515.74,516.0,1165.0,514.0157,514.3645,514.0157,514.2748,1165.0
2024-06-27 11:50:00,515.83,516.47,515.35,516.45,2101.0,514.1054,514.7433,513.627,514.7233,2101.0
2024-06-27 11:55:00,516.4,516.55,516.2,516.47,1500.0,514.6735,514.823,514.4742,514.7433,1500.0
2024-06-27 12:00:00,516.55,517.6,516.55,517.33,3165.0,514.823,515.8695,514.823,515.6004,3165.0
2024-06-27 12:05:00,517.45,517.89,517.44,517.76,1000.0,515.72,516.1585,515.71,516.0289,1000.0
2024-06-27 12:10:00,518.0,518.49,518.0,518.44,2000.0,516.2681,516.7565,516.2681,516.7067,2000.0
2024-06-27 12:15:00,518.43,518.73,517.44,517.48,1700.0,516.6967,516.9957,515.71,515.7499,1700.0
2024-06-27 12:20:00,517.73,518.18,517.64,517.92,1213.0,515.9991,516.4475,515.9094,516.1884,1213.0
2024-06-27 12:25:00,518.21,518.63,518.21,518.6,2452.0,516.4774,516.896,516.4774,516.8661,2452.0
2024-06-27 12:30:00,518.69,518.69,518.34,518.5,1317.0,516.9558,516.9558,516.607,516.7665,1317.0
2024-06-27 12:35:00,518.34,518.49,518.32,518.49,700.0,516.607,516.7565,516.5871,516.7565,700.0
2024-06-27 12:40:00,518.11,518.45,517.93,518.45,300.0,516.3778,516.7166,516.1984,516.7166,300.0
2024-06-27 12:45:00,518.6,518.7,518.06,518.06,1180.0,516.8661,516.9658,516.3279,516.3279,1180.0
2024-06-27 12:50:00,518.19,518.24,518.03,518.03,700.0,516.4575,516.5073,516.298,516.298,700.0
2024-06-27 12:55:00,518.56,518.61,518.44,518.44,1695.0,516.8263,516.8761,516.7067,516.7067,1695.0
2024-06-27 13:00:00,518.5,518.88,518.5,518.88,800.0,516.7665,517.1452,516.7665,517.1452,800.0
2024-06-27 13:05:00,518.54,518.54,518.32,518.32,300.0,516.8063,516.8063,516.5871,516.5871,300.0
2024-06-27 13:10:00,518.32,518.32,518.32,518.32,0.0,516.5871,516.5871,516.5871,516.5871,0.0
2024-06-27 13:15:00,518.1,518.11,517.77,517.77,825.0,516.3678,516.3778,516.0389,516.0389,825.0
2024-06-27 13:20:00,518.03,518.47,517.87,518.4,898.0,516.298,516.7366,516.1386,516.6668,898.0
2024-06-27 13:25:00,518.55,518.92,518.4,518.77,1478.0,516.8163,517.1851,516.6668,517.0356,1478.0
2024-06-27 13:30:00,518.61,518.61,518.29,518.29,400.0,516.8761,516.8761,516.5572,516.5572,400.0
2024-06-27 13:35:00,518.22,518.5,518.22,518.5,600.0,516.4874,516.7665,516.4874,516.7665,600.0
2024-06-27 13:40:00,518.65,518.91,518.47,518.47,500.0,516.916,517.1751,516.7366,516.7366,500.0
2024-06-27 13:45:00,518.73,518.73,518.65,518.65,200.0,516.9957,516.9957,516.916,516.916,200.0
2024-06-27 13:50:00,518.58,518.58,518.58,518.58,100.0,516.8462,516.8462,516.8462,516.8462,100.0
2024-06-27 13:55:00,518.62,518.73,518.21,518.21,607.0,516.8861,516.9957,516.4774,516.4774,607.0
2024-06-27 14:00:00,517.01,517.03,516.58,516.58,1814.0,515.2815,515.3014,514.8529,514.8529,1814.0
2024-06-27 14:05:00,516.67,517.14,516.67,517.14,400.0,514.9426,515.411,514.9426,515.411,400.0
2024-06-27 14:10:00,517.15,517.15,516.87,516.87,200.0,515.421,515.421,515.1419,515.1419,200.0
2024-06-27 14:15:00,517.01,517.11,516.8,516.8,1986.0,515.2815,515.3811,515.0722,515.0722,1986.0
2024-06-27 14:20:00,516.95,517.25,516.95,517.25,500.0,515.2217,515.5207,515.2217,515.5207,500.0
2024-06-27 14:25:00,517.11,517.11,516.55,516.55,300.0,515.3811,515.3811,514.823,514.823,300.0
2024-06-27 14:30:00,516.3,516.3,516.3,516.3,100.0,514.5738,514.5738,514.5738,514.5738,100.0
2024-06-27 14:35:00,516.34,516.57,516.34,516.5,673.0,514.6137,514.8429,514.6137,514.7732,673.0
2024-06-27 14:40:00,516.72,516.72,516.72,516.72,371.0,514.9924,514.9924,514.9924,514.9924,371.0
2024-06-27 14:45:00,516.83,517.24,516.81,517.24,300.0,515.1021,515.5107,515.0821,515.5107,300.0
2024-06-27 14:50:00,517.23,517.55,517.23,517.35,750.0,515.5007,515.8197,515.5007,515.6203,750.0
2024-06-27 14:55:00,517.85,518.03,517.76,518.0,1623.0,516.1186,516.298,516.0289,516.2681,1623.0
2024-06-27 15:00:00,518.42,518.42,517.99,517.99,800.0,516.6867,516.6867,516.2582,516.2582,800.0
2024-06-27 15:05:00,518.33,518.52,518.33,518.48,300.0,516.597,516.7864,516.597,516.7465,300.0
2024-06-27 15:10:00,518.67,518.92,518.41,518.9,1748.0,516.9359,517.1851,516.6768,517.1651,1748.0
2024-06-27 15:15:00,518.83,518.83,518.35,518.45,913.0,517.0954,517.0954,516.617,516.7166,913.0
2024-06-27 15:20:00,518.55,518.73,518.55,518.73,410.0,516.8163,516.9957,516.8163,516.9957,410.0
2024-06-27 15:25:00,518.7,518.74,518.51,518.74,2185.0,516.9658,517.0057,516.7764,517.0057,2185.0
2024-06-27 15:30:00,518.63,519.3,518.63,519.19,1166.0,516.896,517.5638,516.896,517.4542,1166.0
2024-06-27 15:35:00,519.29,519.4,519.2,519.28,2708.0,517.5538,517.6635,517.4641,517.5439,2708.0
2024-06-27 15:40:00,519.28,519.59,519.28,519.55,1100.0,517.5439,517.8528,517.5439,517.813,1100.0
2024-06-27 15:45:00,519.51,519.51,518.75,518.75,1000.0,517.7731,517.7731,517.0156,517.0156,1000.0
2024-06-27 15:50:00,518.77,519.08,518.12,518.29,4076.0,517.0356,517.3445,516.3877,516.5572,4076.0
2024-06-27 15:55:00,518.68,519.21,518.57,519.11,10548.0,516.9459,517.4741,516.8362,517.3744,10548.0
2024-06-28 09:30:00,517.09,519.56,513.74,514.03,12176.0,515.3612,517.8229,512.0224,512.3114,12176.0
2024-06-28 09:35:00,514.1,515.36,514.0,514.46,7706.0,512.3812,513.637,512.2815,512.74,7706.0
2024-06-28 09:40:00,514.38,515.6,513.89,515.29,9120.0,512.6603,513.8762,512.1719,513.5672,9120.0
2024-06-28 09:45:00,515.61,516.55,515.38,516.28,4504.0,513.8861,514.823,513.6569,514.5539,4504.0
2024-06-28 09:50:00,516.34,517.77,516.2,517.77,3218.0,514.6137,516.0389,514.4742,516.0389,3218.0
2024-06-28 09:55:00,517.41,517.83,517.09,517.62,2097.0,515.6801,516.0987,515.3612,515.8894,2097.0
2024-06-28 10:00:00,517.93,518.76,517.2,518.51,4125.0,516.1984,517.0256,515.4708,516.7764,4125.0
2024-06-28 10:05:00,518.58,520.12,518.58,519.94,6600.0,516.8462,518.3811,516.8462,518.2017,6600.0
2024-06-28 10:10:00,519.79,520.57,519.3,520.31,2706.0,518.0522,518.8296,517.5638,518.5704,2706.0
2024-06-28 10:15:00,520.25,520.25,519.45,519.69,4924.0,518.5106,518.5106,517.7133,517.9525,4924.0
2024-06-28 10:20:00,519.7,521.62,519.5,521.51,7642.0,517.9625,519.876,517.7631,519.7664,7642.0
2024-06-28 10:25:00,521.62,521.82,520.36,520.36,1788.0,519.876,520.0754,518.6203,518.6203,1788.0
2024-06-28 10:30:00,520.61,520.61,519.63,519.63,1703.0,518.8694,518.8694,517.8927,517.8927,1703.0
2024-06-28 10:35:00,519.2,519.88,519.08,519.57,2100.0,517.4641,518.1419,517.3445,517.8329,2100.0
2024-06-28 10:40:00,519.06,519.06,517.0,517.13,3000.0,517.3246,517.3246,515.2715,515.4011,3000.0
2024-06-28 10:45:00,517.77,517.9,517.47,517.9,2370.0,516.0389,516.1685,515.7399,516.1685,2370.0
2024-06-28 10:50:00,517.38,517.38,516.54,516.54,1100.0,515.6502,515.6502,514.813,514.813,1100.0
2024-06-28 10:55:00,516.69,516.69,515.99,516.39,1800.0,514.9625,514.9625,514.2649,514.6635,1800.0
2024-06-28 11:00:00,516.51,516.51,515.65,516.11,1276.0,514.7831,514.7831,513.926,514.3845,1276.0
2024-06-28 11:05:00,516.03,516.16,515.5,515.5,1000.0,514.3047,514.4343,513.7765,513.7765,1000.0
2024-06-28 11:10:00,515.37,515.8,514.92,514.99,3138.0,513.6469,514.0755,513.1984,513.2682,3138.0
2024-06-28 11:15:00,515.09,515.76,515.09,515.76,1328.0,513.3679,514.0356,513.3679,514.0356,1328.0
2024-06-28 11:20:00,516.04,516.4,515.99,516.3,800.0,514.3147,514.6735,514.2649,514.5738,800.0
2024-06-28 11:25:00,516.0,516.0,515.14,515.76,1796.0,514.2748,514.2748,513.4177,514.0356,1796.0
2024-06-28 11:30:00,515.84,516.7,515.77,516.6,1871.0,514.1154,514.9725,514.0456,514.8728,1871.0
2024-06-28 11:35:00,516.7,516.7,515.6,515.9,3956.0,514.9725,514.9725,513.8762,514.1752,3956.0
2024-06-28 11:40:00,516.12,516.3,515.26,515.35,2025.0,514.3944,514.5738,513.5373,513.627,2025.0
2024-06-28 11:45:00,515.51,516.0,515.3,515.99,1795.0,513.7865,514.2748,513.5772,514.2649,1795.0
2024-06-28 11:50:00,516.31,516.31,515.9,515.98,1100.0,514.5838,514.5838,514.1752,514.2549,1100.0
2024-06-28 11:55:00,516.2,516.21,516.02,516.06,500.0,514.4742,514.4841,514.2948,514.3346,500.0
2024-06-28 12:00:00,516.19,516.36,515.87,515.87,1000.0,514.4642,514.6336,514.1453,514.1453,1000.0
2024-06-28 12:05:00,515.8,515.8,514.5,514.64,1850.0,514.0755,514.0755,512.7798,512.9194,1850.0
2024-06-28 12:10:00,514.33,514.76,514.33,514.65,1000.0,512.6104,513.039,512.6104,512.9293,1000.0
2024-06-28 12:15:00,514.61,514.61,513.38,513.38,2807.0,512.8895,512.8895,511.6636,511.6636,2807.0
2024-06-28 12:20:00,514.64,514.64,514.22,514.22,820.0,512.9194,512.9194,512.5008,512.5008,820.0
2024-06-28 12:25:00,514.46,515.0,514.42,514.89,1465.0,512.74,513.2782,512.7001,513.1685,1465.0
2024-06-28 12:30:00,514.89,514.98,514.03,514.03,1795.0,513.1685,513.2582,512.3114,512.3114,1795.0
2024-06-28 12:35:00,514.5,514.5,513.0,513.25,10256.0,512.7798,512.7798,511.2849,511.534,10256.0
2024-06-28 12:40:00,512.91,513.65,512.68,513.58,2302.0,511.1952,511.9327,510.9659,511.8629,2302.0
2024-06-28 12:45:00,513.82,514.19,513.5,514.18,1200.0,512.1021,512.4709,511.7832,512.4609,1200.0
2024-06-28 12:50:00,514.16,514.8,514.16,514.8,1993.0,512.441,513.0788,512.441,513.0788,1993.0
2024-06-28 12:55:00,514.38,514.38,514.38,514.38,2300.0,512.6603,512.6603,512.6603,512.6603,2300.0
2024-06-28 13:00:00,514.44,514.44,513.64,513.7,1200.0,512.72,512.72,511.9227,511.9825,1200.0
2024-06-28 13:05:00,513.96,514.86,513.96,514.68,1200.0,512.2417,513.1386,512.2417,512.9592,1200.0
2024-06-28 13:10:00,514.81,514.82,514.52,514.82,2200.0,513.0888,513.0988,512.7998,513.0988,2200.0
2024-06-28 13:15:00,515.1,515.1,514.83,514.83,1400.0,513.3778,513.3778,513.1087,513.1087,1400.0
2024-06-28 13:20:00,514.82,515.03,514.82,514.91,900.0,513.0988,513.3081,513.0988,513.1885,900.0
2024-06-28 13:25:00,514.85,514.88,514.07,514.31,1902.0,513.1287,513.1586,512.3513,512.5905,1902.0
2024-06-28 13:30:00,514.15,514.53,513.98,513.99,2274.0,512.431,512.8097,512.2616,512.2716,2274.0
2024-06-28 13:35:00,513.91,514.04,513.75,514.04,1799.0,512.1918,512.3214,512.0324,512.3214,1799.0
2024-06-28 13:40:00,513.94,513.94,513.51,513.82,1000.0,512.2217,512.2217,511.7932,512.1021,1000.0
2024-06-28 13:45:00,513.44,513.5,513.31,513.31,400.0,511.7234,511.7832,511.5938,511.5938,400.0
2024-06-28 13:50:00,513.48,513.62,513.38,513.52,2424.0,511.7633,511.9028,511.6636,511.8031,2424.0
2024-06-28 13:55:00,513.5,513.61,513.49,513.61,832.0,511.7832,511.8928,511.7732,511.8928,832.0
2024-06-28 14:00:00,513.49,513.74,513.49,513.74,1400.0,511.7732,512.0224,511.7732,512.0224,1400.0
2024-06-28 14:05:00,513.93,514.01,513.68,514.01,1133.0,512.2118,512.2915,511.9626,512.2915,1133.0
2024-06-28 14:10:00,514.06,514.53,514.06,514.53,3145.0,512.3413,512.8097,512.3413,512.8097,3145.0
2024-06-28 14:15:00,514.6,514.6,514.07,514.07,600.0,512.8795,512.8795,512.3513,512.3513,600.0
2024-06-28 14:20:00,513.78,513.78,513.22,513.22,400.0,512.0623,512.0623,511.5041,511.5041,400.0
2024-06-28 14:25:00,513.2,513.25,513.0,513.0,1804.0,511.4842,511.534,511.2849,511.2849,1804.0
2024-06-28 14:30:00,512.96,513.19,512.82,513.19,1899.0,511.245,511.4742,511.1055,511.4742,1899.0
2024-06-28 14:35:00,513.04,513.04,513.0,513.0,200.0,511.3247,511.3247,511.2849,511.2849,200.0
2024-06-28 14:40:00,513.02,513.22,512.91,513.06,3766.0,511.3048,511.5041,511.1952,511.3447,3766.0
2024-06-28 14:45:00,513.1,513.1,512.56,512.56,600.0,511.3845,511.3845,510.8463,510.8463,600.0
2024-06-28 14:50:00,512.51,512.99,512.51,512.85,2114.0,510.7965,511.2749,510.7965,511.1354,2114.0
2024-06-28 14:55:00,512.71,512.94,512.6,512.6,1592.0,510.9958,511.2251,510.8862,510.8862,1592.0
2024-06-28 15:00:00,512.61,512.97,512.61,512.72,2978.0,510.8962,511.255,510.8962,511.0058,2978.0
2024-06-28 15:05:00,512.75,513.18,512.75,512.88,3116.0,511.0357,511.4643,511.0357,511.1653,3116.0
2024-06-28 15:10:00,512.66,512.72,512.5,512.72,1987.0,510.946,511.0058,510.7865,511.0058,1987.0
2024-06-28 15:15:00,512.8,512.98,512.8,512.87,2714.0,511.0855,511.2649,511.0855,511.1553,2714.0
2024-06-28 15:20:00,513.1,513.2,511.78,512.59,3755.0,511.3845,511.4842,510.0689,510.8762,3755.0
2024-06-28 15:25:00,512.53,512.66,512.45,512.45,800.0,510.8164,510.946,510.7367,510.7367,800.0
2024-06-28 15:30:00,512.45,512.45,509.68,510.45,4823.0,510.7367,510.7367,507.976,508.7434,4823.0
2024-06-28 15:35:00,510.28,511.4,510.28,511.35,3841.0,508.574,509.6902,508.574,509.6404,3841.0
2024-06-28 15:40:00,511.49,511.74,511.39,511.6,8474.0,509.7799,510.0291,509.6802,509.8895,8474.0
2024-06-28 15:45:00,511.62,511.62,510.51,510.56,9011.0,509.9095,509.9095,508.8032,508.853,9011.0
2024-06-28 15:50:00,510.01,510.01,507.16,507.4,44027.0,508.3049,508.3049,505.4644,505.7036,44027.0
2024-06-28 15:55:00,507.19,507.62,503.98,504.19,74904.0,505.4943,505.9229,502.295,502.5043,74904.0
2024-07-01 09:30:00,504.92,506.25,502.65,504.46,16655.0,503.2319,504.5574,500.9695,502.7734,16655.0
2024-07-01 09:35:00,504.17,505.13,504.01,504.13,3790.0,502.4844,503.4412,502.3249,502.4445,3790.0
2024-07-01 09:40:00,503.85,504.18,501.32,501.43,6902.0,502.1655,502.4944,499.6439,499.7535,6902.0
2024-07-01 09:45:00,501.65,501.86,495.5,495.91,21318.0,499.9728,500.1821,493.8434,494.252,21318.0
2024-07-01 09:50:00,495.77,497.39,494.71,495.76,21090.0,494.1125,495.7271,493.056,494.1025,21090.0
2024-07-01 09:55:00,495.74,496.99,495.31,496.31,14995.0,494.0826,495.3284,493.654,494.6507,14995.0
2024-07-01 10:00:00,497.15,498.22,496.6,497.62,10376.0,495.4879,496.5543,494.9397,495.9563,10376.0
2024-07-01 10:05:00,497.65,497.99,496.9,497.43,3399.0,495.9862,496.325,495.2387,495.7669,3399.0
2024-07-01 10:10:00,497.47,497.5,493.71,493.71,11287.0,495.8068,495.8367,492.0594,492.0594,11287.0
2024-07-01 10:15:00,493.76,496.5,493.34,496.5,9611.0,492.1092,494.84,491.6906,494.84,9611.0
2024-07-01 10:20:00,496.56,496.98,495.8,496.4,7257.0,494.8998,495.3184,494.1424,494.7404,7257.0
2024-07-01 10:25:00,496.36,497.4,495.99,497.4,5148.0,494.7005,495.737,494.3317,495.737,5148.0
2024-07-01 10:30:00,497.4,497.46,495.68,495.68,5839.0,495.737,495.7968,494.0228,494.0228,5839.0
2024-07-01 10:35:00,495.8,496.1,495.15,495.4,11080.0,494.1424,494.4414,493.4945,493.7437,11080.0
2024-07-01 10:40:00,495.31,495.96,494.88,495.11,11409.0,493.654,494.3018,493.2254,493.4547,11409.0
2024-07-01 10:45:00,495.24,496.34,495.0,496.08,3585.0,493.5842,494.6806,493.345,494.4214,3585.0
2024-07-01 10:50:00,496.3,496.72,495.51,495.7,5928.0,494.6407,495.0593,493.8533,494.0427,5928.0
2024-07-01 10:55:00,496.38,497.38,496.38,497.3,1592.0,494.7204,495.7171,494.7204,495.6374,1592.0
2024-07-01 11:00:00,497.23,497.8,497.04,497.66,2318.0,495.5676,496.1357,495.3782,495.9962,2318.0
2024-07-01 11:05:00,497.43,497.43,496.68,497.04,1700.0,495.7669,495.7669,495.0194,495.3782,1700.0
2024-07-01 11:10:00,497.25,498.82,497.08,498.82,7360.0,495.5875,497.1523,495.4181,497.1523,7360.0
2024-07-01 11:15:00,498.7,499.44,498.57,499.44,3684.0,497.0327,497.7702,496.9031,497.7702,3684.0
2024-07-01 11:20:00,499.34,499.52,499.02,499.04,1000.0,497.6705,497.8499,497.3516,497.3715,1000.0
2024-07-01 11:25:00,498.79,500.0,498.63,499.79,25087.0,497.1224,498.3283,496.9629,498.119,25087.0
2024-07-01 11:30:00,499.46,499.46,498.41,498.85,2596.0,497.7901,497.7901,496.7436,497.1822,2596.0
2024-07-01 11:35:00,499.0,499.14,498.26,498.34,2535.0,497.3317,497.4712,496.5941,496.6739,2535.0
2024-07-01 11:40:00,498.34,499.16,498.34,498.59,2195.0,496.6739,497.4911,496.6739,496.923,2195.0
2024-07-01 11:45:00,498.55,499.2,498.55,499.2,1200.0,496.8832,497.531,496.8832,497.531,1200.0
2024-07-01 11:50:00,499.3,499.49,499.15,499.39,800.0,497.6307,497.82,497.4812,497.7204,800.0
2024-07-01 11:55:00,499.23,500.08,499.23,499.98,27314.0,497.5609,498.4081,497.5609,498.3084,27314.0
2024-07-01 12:00:00,499.98,500.12,499.72,499.72,800.0,498.3084,498.4479,498.0493,498.0493,800.0
2024-07-01 12:05:00,500.38,501.0,500.25,501.0,4912.0,498.7071,499.325,498.5775,499.325,4912.0
2024-07-01 12:10:00,500.97,500.97,500.4,500.81,3157.0,499.2951,499.2951,498.727,499.1356,3157.0
2024-07-01 12:15:00,500.7,502.09,500.66,501.93,3468.0,499.026,500.4113,498.9861,500.2519,3468.0
2024-07-01 12:20:00,502.06,502.09,501.63,501.63,2012.0,500.3814,500.4113,499.9529,499.9529,2012.0
2024-07-01 12:25:00,501.67,501.91,501.55,501.67,3262.0,499.9927,500.2319,499.8731,499.9927,3262.0
2024-07-01 12:30:00,501.41,501.7,501.24,501.69,2775.0,499.7336,500.0226,499.5642,500.0127,2775.0
2024-07-01 12:35:00,501.32,502.27,501.32,502.27,2300.0,499.6439,500.5907,499.6439,500.5907,2300.0
2024-07-01 12:40:00,501.74,502.0,501.6,501.97,1843.0,500.0625,500.3216,499.923,500.2917,1843.0
2024-07-01 12:45:00,502.03,502.13,501.91,502.09,1620.0,500.3515,500.4512,500.2319,500.4113,1620.0
2024-07-01 12:50:00,502.05,502.5,501.83,502.19,1804.0,500.3715,500.82,500.1522,500.511,1804.0
2024-07-01 12:55:00,502.42,502.42,501.3,501.39,6188.0,500.7402,500.7402,499.624,499.7137,6188.0
2024-07-01 13:00:00,501.37,501.37,501.0,501.28,760.0,499.6937,499.6937,499.325,499.604,760.0
2024-07-01 13:05:00,501.24,501.89,501.14,501.89,1963.0,499.5642,500.212,499.4645,500.212,1963.0
2024-07-01 13:10:00,501.78,502.56,501.78,502.56,1549.0,500.1024,500.8798,500.1024,500.8798,1549.0
2024-07-01 13:15:00,502.59,502.65,502.06,502.41,1203.0,500.9097,500.9695,500.3814,500.7303,1203.0
2024-07-01 13:20:00,502.27,502.27,501.36,501.44,1150.0,500.5907,500.5907,499.6838,499.7635,1150.0
2024-07-01 13:25:00,501.96,502.73,501.96,502.58,3139.0,500.2818,501.0492,500.2818,500.8997,3139.0
2024-07-01 13:30:00,502.52,502.99,502.25,502.85,2876.0,500.8399,501.3083,500.5708,501.1688,2876.0
2024-07-01 13:35:00,502.94,503.58,502.94,503.53,2251.0,501.2585,501.8964,501.2585,501.8465,2251.0
2024-07-01 13:40:00,503.52,503.52,503.19,503.4,1100.0,501.8366,501.8366,501.5077,501.717,1100.0
2024-07-01 13:45:00,503.16,503.16,502.64,502.64,700.0,501.4778,501.4778,500.9595,500.9595,700.0
2024-07-01 13:50:00,503.0,503.2,503.0,503.2,900.0,501.3183,501.5176,501.3183,501.5176,900.0
2024-07-01 13:55:00,502.85,503.28,502.85,503.2,2113.0,501.1688,501.5974,501.1688,501.5176,2113.0
2024-07-01 14:00:00,503.1,503.1,502.32,502.5,1844.0,501.418,501.418,500.6406,500.82,1844.0
2024-07-01 14:05:00,502.5,503.06,502.46,502.87,2684.0,500.82,501.3781,500.7801,501.1887,2684.0
2024-07-01 14:10:00,502.95,503.75,502.95,503.57,1479.0,501.2685,502.0658,501.2685,501.8864,1479.0
2024-07-01 14:15:00,503.76,503.85,503.73,503.82,1000.0,502.0758,502.1655,502.0459,502.1356,1000.0
2024-07-01 14:20:00,503.72,503.72,503.43,503.47,1715.0,502.0359,502.0359,501.7469,501.7867,1715.0
2024-07-01 14:25:00,503.24,503.24,502.56,502.56,919.0,501.5575,501.5575,500.8798,500.8798,919.0
2024-07-01 14:30:00,502.59,502.91,502.52,502.59,798.0,500.9097,501.2286,500.8399,500.9097,798.0
2024-07-01 14:35:00,502.72,503.1,502.72,503.08,800.0,501.0392,501.418,501.0392,501.398,800.0
2024-07-01 14:40:00,503.34,503.49,503.31,503.39,1835.0,501.6572,501.8067,501.6273,501.707,1835.0
2024-07-01 14:45:00,503.52,503.7,503.43,503.7,800.0,501.8366,502.016,501.7469,502.016,800.0
2024-07-01 14:50:00,503.46,503.46,503.08,503.35,1328.0,501.7768,501.7768,501.398,501.6671,1328.0
2024-07-01 14:55:00,503.45,503.8,503.43,503.67,1200.0,501.7668,502.1156,501.7469,501.9861,1200.0
2024-07-01 15:00:00,503.26,503.28,503.23,503.28,343.0,501.5774,501.5974,501.5475,501.5974,343.0
2024-07-01 15:05:00,503.34,504.2,503.34,503.91,2319.0,501.6572,502.5143,501.6572,502.2253,2319.0
2024-07-01 15:10:00,503.96,504.01,503.88,503.92,1707.0,502.2751,502.3249,502.1954,502.2352,1707.0
2024-07-01 15:15:00,503.86,503.86,503.52,503.65,1125.0,502.1754,502.1754,501.8366,501.9661,1125.0
2024-07-01 15:20:00,503.52,503.52,503.24,503.25,1710.0,501.8366,501.8366,501.5575,501.5675,1710.0
2024-07-01 15:25:00,503.21,503.29,502.61,503.29,2878.0,501.5276,501.6073,500.9296,501.6073,2878.0
2024-07-01 15:30:00,503.3,503.72,503.29,503.72,1826.0,501.6173,502.0359,501.6073,502.0359,1826.0
2024-07-01 15:35:00,503.85,503.94,503.52,503.52,1150.0,502.1655,502.2552,501.8366,501.8366,1150.0
2024-07-01 15:40:00,503.7,503.9,503.69,503.9,1627.0,502.016,502.2153,502.006,502.2153,1627.0
2024-07-01 15:45:00,503.64,503.74,503.49,503.5,3200.0,501.9562,502.0558,501.8067,501.8166,3200.0
2024-07-01 15:50:00,503.57,504.82,503.57,504.67,6567.0,501.8864,503.1322,501.8864,502.9827,6567.0
2024-07-01 15:55:00,504.7,505.76,504.52,504.6,22797.0,503.0126,504.0691,502.8332,502.9129,22797.0
2024-07-02 09:30:00,501.0,502.79,499.83,501.31,7683.0,499.325,501.109,498.1589,499.6339,7683.0
2024-07-02 09:35:00,501.22,502.5,500.75,501.69,5005.0,499.5442,500.82,499.0758,500.0127,5005.0
2024-07-02 09:40:00,501.68,503.67,501.68,502.38,7804.0,500.0027,501.9861,500.0027,500.7004,7804.0
2024-07-02 09:45:00,502.47,502.56,501.37,501.47,2275.0,500.7901,500.8798,499.6937,499.7934,2275.0
2024-07-02 09:50:00,501.33,502.19,501.33,502.05,6423.0,499.6539,500.511,499.6539,500.3715,6423.0
2024-07-02 09:55:00,501.51,502.95,501.51,501.96,3450.0,499.8333,501.2685,499.8333,500.2818,3450.0
2024-07-02 10:00:00,502.39,504.11,502.09,504.0,5137.0,500.7103,502.4246,500.4113,502.315,5137.0
2024-07-02 10:05:00,503.7,503.7,502.42,502.83,1361.0,502.016,502.016,500.7402,501.1489,1361.0
2024-07-02 10:10:00,502.37,502.37,501.25,501.4,2400.0,500.6904,500.6904,499.5741,499.7236,2400.0
2024-07-02 10:15:00,501.61,503.3,501.61,502.99,5302.0,499.9329,501.6173,499.9329,501.3083,5302.0
2024-07-02 10:20:00,503.17,503.17,502.24,502.24,1306.0,501.4877,501.4877,500.5608,500.5608,1306.0
2024-07-02 10:25:00,502.34,503.37,502.34,503.37,869.0,500.6605,501.6871,500.6605,501.6871,869.0
2024-07-02 10:30:00,503.35,504.35,503.35,504.31,15213.0,501.6671,502.6638,501.6671,502.6239,15213.0
2024-07-02 10:35:00,504.41,504.97,503.77,504.97,5948.0,502.7236,503.2817,502.0857,503.2817,5948.0
2024-07-02 10:40:00,504.93,505.28,503.62,503.62,2101.0,503.2418,503.5907,501.9362,501.9362,2101.0
2024-07-02 10:45:00,503.77,503.77,503.15,503.15,900.0,502.0857,502.0857,501.4678,501.4678,900.0
2024-07-02 10:50:00,503.71,504.08,503.47,504.01,1311.0,502.0259,502.3947,501.7867,502.3249,1311.0
2024-07-02 10:55:00,503.79,504.13,503.79,503.97,935.0,502.1057,502.4445,502.1057,502.2851,935.0
2024-07-02 11:00:00,504.04,504.2,503.6,503.6,2500.0,502.3548,502.5143,501.9163,501.9163,2500.0
2024-07-02 11:05:00,503.98,504.03,503.67,503.98,600.0,502.295,502.3449,501.9861,502.295,600.0
2024-07-02 11:10:00,504.32,504.54,503.85,503.85,1968.0,502.6339,502.8531,502.1655,502.1655,1968.0
2024-07-02 11:15:00,504.04,504.04,503.82,503.82,500.0,502.3548,502.3548,502.1356,502.1356,500.0
2024-07-02 11:20:00,503.27,504.2,502.93,504.2,2698.0,501.5874,502.5143,501.2485,502.5143,2698.0
2024-07-02 11:25:00,504.2,504.62,504.2,504.57,1611.0,502.5143,502.9329,502.5143,502.883,1611.0
2024-07-02 11:30:00,504.58,506.2,504.58,505.96,4087.0,502.893,504.5076,502.893,504.2684,4087.0
2024-07-02 11:35:00,506.37,507.53,506.37,506.84,2533.0,504.677,505.8332,504.677,505.1455,2533.0
2024-07-02 11:40:00,507.3,507.66,506.92,507.01,2400.0,505.6039,505.9627,505.2252,505.3149,2400.0
2024-07-02 11:45:00,506.7,506.7,506.31,506.44,1902.0,505.0059,505.0059,504.6172,504.7468,1902.0
2024-07-02 11:50:00,506.27,506.59,506.08,506.13,2597.0,504.5774,504.8963,504.388,504.4378,2597.0
2024-07-02 11:55:00,505.91,506.15,505.57,505.57,558.0,504.2186,504.4578,503.8797,503.8797,558.0
2024-07-02 12:00:00,505.12,505.12,504.6,505.0,900.0,503.4312,503.4312,502.9129,503.3116,900.0
2024-07-02 12:05:00,504.86,505.27,504.86,504.95,500.0,503.1721,503.5807,503.1721,503.2618,500.0
2024-07-02 12:10:00,504.32,504.51,504.26,504.26,718.0,502.6339,502.8232,502.5741,502.5741,718.0
2024-07-02 12:15:00,504.23,504.78,504.23,504.78,668.0,502.5442,503.0923,502.5442,503.0923,668.0
2024-07-02 12:20:00,504.71,504.74,504.68,504.74,602.0,503.0226,503.0525,502.9927,503.0525,602.0
2024-07-02 12:25:00,504.48,505.0,504.3,505.0,936.0,502.7933,503.3116,502.614,503.3116,936.0
2024-07-02 12:30:00,505.2,505.44,505.2,505.43,660.0,503.5109,503.7501,503.5109,503.7402,660.0
2024-07-02 12:35:00,505.3,505.43,505.09,505.35,1207.0,503.6106,503.7402,503.4013,503.6604,1207.0
2024-07-02 12:40:00,505.49,505.49,505.37,505.37,200.0,503.8,503.8,503.6804,503.6804,200.0
2024-07-02 12:45:00,505.42,505.86,505.42,505.86,1230.0,503.7302,504.1687,503.7302,504.1687,1230.0
2024-07-02 12:50:00,505.87,506.48,505.74,506.47,1800.0,504.1787,504.7867,504.0491,504.7767,1800.0
2024-07-02 12:55:00,506.44,507.01,506.44,507.01,718.0,504.7468,505.3149,504.7468,505.3149,718.0
2024-07-02 13:00:00,507.2,507.74,507.11,507.74,1714.0,505.5043,506.0425,505.4146,506.0425,1714.0
2024-07-02 13:05:00,507.9,508.6,507.9,508.55,3928.0,506.2019,506.8996,506.2019,506.8497,3928.0
2024-07-02 13:10:00,508.6,508.81,508.39,508.5,2860.0,506.8996,507.1089,506.6903,506.7999,2860.0
2024-07-02 13:15:00,508.7,509.23,508.69,509.05,2471.0,506.9992,507.5275,506.9893,507.3481,2471.0
2024-07-02 13:20:00,508.9,509.43,508.9,509.43,2445.0,507.1986,507.7268,507.1986,507.7268,2445.0
2024-07-02 13:25:00,509.54,509.82,509.36,509.37,4408.0,507.8364,508.1155,507.657,507.667,4408.0
2024-07-02 13:30:00,509.26,509.85,509.17,509.64,3201.0,507.5574,508.1454,507.4677,507.9361,3201.0
2024-07-02 13:35:00,509.58,509.58,508.8,509.09,1018.0,507.8763,507.8763,507.0989,507.3879,1018.0
2024-07-02 13:40:00,509.39,510.26,509.39,510.26,2347.0,507.6869,508.554,507.6869,508.554,2347.0
2024-07-02 13:45:00,510.21,510.25,509.73,509.73,2702.0,508.5042,508.5441,508.0258,508.0258,2702.0
2024-07-02 13:50:00,509.77,509.85,509.28,509.69,1824.0,508.0657,508.1454,507.5773,507.9859,1824.0
2024-07-02 13:55:00,509.96,510.47,509.94,510.16,1918.0,508.255,508.7633,508.2351,508.4544,1918.0
2024-07-02 14:00:00,510.19,510.19,508.92,509.44,3745.0,508.4843,508.4843,507.2185,507.7368,3745.0
2024-07-02 14:05:00,509.33,509.42,508.61,508.68,2882.0,507.6271,507.7168,506.9095,506.9793,2882.0
2024-07-02 14:10:00,508.64,509.19,508.48,508.99,1112.0,506.9394,507.4876,506.78,507.2883,1112.0
2024-07-02 14:15:00,508.55,508.71,508.55,508.71,467.0,506.8497,507.0092,506.8497,507.0092,467.0
2024-07-02 14:20:00,508.69,508.9,508.46,508.9,818.0,506.9893,507.1986,506.76,507.1986,818.0
2024-07-02 14:25:00,508.88,509.15,508.88,509.15,1164.0,507.1786,507.4477,507.1786,507.4477,1164.0
2024-07-02 14:30:00,509.08,509.08,508.74,508.78,1409.0,507.378,507.378,507.0391,507.079,1409.0
2024-07-02 14:35:00,508.65,509.44,508.64,509.33,2109.0,506.9494,507.7368,506.9394,507.6271,2109.0
2024-07-02 14:40:00,509.13,509.13,508.81,508.81,2000.0,507.4278,507.4278,507.1089,507.1089,2000.0
2024-07-02 14:45:00,509.35,509.65,509.32,509.61,1038.0,507.6471,507.9461,507.6172,507.9062,1038.0
2024-07-02 14:50:00,509.69,510.03,509.69,509.75,1840.0,507.9859,508.3248,507.9859,508.0457,1840.0
2024-07-02 14:55:00,509.78,510.0,509.5,509.5,1341.0,508.0756,508.2949,507.7966,507.7966,1341.0
2024-07-02 15:00:00,509.98,509.98,509.0,509.0,667.0,508.275,508.275,507.2982,507.2982,667.0
2024-07-02 15:05:00,509.15,509.36,508.89,508.92,2218.0,507.4477,507.657,507.1886,507.2185,2218.0
2024-07-02 15:10:00,509.03,509.29,508.99,509.11,2450.0,507.3281,507.5873,507.2883,507.4079,2450.0
2024-07-02 15:15:00,508.97,509.27,508.9,509.1,3400.0,507.2683,507.5673,507.1986,507.3979,3400.0
2024-07-02 15:20:00,509.11,509.53,509.11,509.53,5098.0,507.4079,507.8265,507.4079,507.8265,5098.0
2024-07-02 15:25:00,509.46,509.5,509.27,509.41,8537.0,507.7567,507.7966,507.5673,507.7069,8537.0
2024-07-02 15:30:00,509.5,509.64,509.37,509.4,6241.0,507.7966,507.9361,507.667,507.6969,6241.0
2024-07-02 15:35:00,509.38,509.47,509.11,509.14,7207.0,507.677,507.7667,507.4079,507.4378,7207.0
2024-07-02 15:40:00,509.13,509.13,508.38,508.76,10003.0,507.4278,507.4278,506.6803,507.059,10003.0
2024-07-02 15:45:00,508.65,509.17,508.43,508.82,11407.0,506.9494,507.4677,506.7301,507.1188,11407.0
2024-07-02 15:50:00,508.79,509.54,508.79,509.34,7601.0,507.0889,507.8364,507.0889,507.6371,7601.0
2024-07-02 15:55:00,509.21,509.67,508.87,509.58,5086.0,507.5075,507.966,507.1687,507.8763,5086.0
2024-07-03 09:30:00,506.4,509.85,506.4,508.31,9390.0,504.7069,508.1454,504.7069,506.6105,9390.0
2024-07-03 09:35:00,508.42,510.15,508.07,510.09,10381.0,506.7202,508.4444,506.3713,508.3846,10381.0
2024-07-03 09:40:00,509.99,510.0,508.92,509.28,1460.0,508.2849,508.2949,507.2185,507.5773,1460.0
2024-07-03 09:45:00,509.33,510.45,509.33,510.3,2626.0,507.6271,508.7434,507.6271,508.5939,2626.0
2024-07-03 09:50:00,509.85,510.86,509.85,510.86,1687.0,508.1454,509.152,508.1454,509.152,1687.0
2024-07-03 09:55:00,510.36,510.36,509.54,510.0,600.0,508.6537,508.6537,507.8364,508.2949,600.0
2024-07-03 10:00:00,510.0,510.26,508.29,508.29,2588.0,508.2949,508.554,506.5906,506.5906,2588.0
2024-07-03 10:05:00,508.8,509.02,507.64,507.97,3642.0,507.0989,507.3182,505.9428,506.2717,3642.0
2024-07-03 10:10:00,507.67,508.68,507.67,508.33,1700.0,505.9727,506.9793,505.9727,506.6305,1700.0
2024-07-03 10:15:00,508.68,509.03,508.55,508.55,4289.0,506.9793,507.3281,506.8497,506.8497,4289.0
2024-07-03 10:20:00,508.8,508.8,506.88,507.44,8200.0,507.0989,507.0989,505.1853,505.7435,8200.0
2024-07-03 10:25:00,507.21,507.83,506.98,507.36,1628.0,505.5142,506.1321,505.285,505.6637,1628.0
2024-07-03 10:30:00,507.0,507.63,506.81,507.08,3137.0,505.3049,505.9328,505.1156,505.3847,3137.0
2024-07-03 10:35:00,506.85,506.93,506.35,506.54,3598.0,505.1554,505.2352,504.6571,504.8465,3598.0
2024-07-03 10:40:00,507.1,508.48,507.09,508.29,1318.0,505.4046,506.78,505.3946,506.5906,1318.0
2024-07-03 10:45:00,508.74,509.33,508.1,508.41,3869.0,507.0391,507.6271,506.4012,506.7102,3869.0
2024-07-03 10:50:00,508.59,509.13,508.3,508.31,3410.0,506.8896,507.4278,506.6006,506.6105,3410.0
2024-07-03 10:55:00,508.51,508.83,508.2,508.25,1700.0,506.8099,507.1288,506.5009,506.5507,1700.0
2024-07-03 11:00:00,507.79,507.79,507.04,507.04,2055.0,506.0923,506.0923,505.3448,505.3448,2055.0
2024-07-03 11:05:00,507.91,508.55,507.91,508.45,2247.0,506.2119,506.8497,506.2119,506.7501,2247.0
2024-07-03 11:10:00,508.5,509.05,508.4,508.97,4638.0,506.7999,507.3481,506.7002,507.2683,4638.0
2024-07-03 11:15:00,508.83,509.24,508.59,509.07,1832.0,507.1288,507.5374,506.8896,507.368,1832.0
2024-07-03 11:20:00,509.3,509.5,509.15,509.17,6923.0,507.5972,507.7966,507.4477,507.4677,6923.0
2024-07-03 11:25:00,509.01,510.0,508.95,509.57,3705.0,507.3082,508.2949,507.2484,507.8663,3705.0
2024-07-03 11:30:00,509.49,509.49,508.75,509.34,1689.0,507.7866,507.7866,507.0491,507.6371,1689.0
2024-07-03 11:35:00,509.92,509.92,509.41,509.79,800.0,508.2152,508.2152,507.7069,508.0856,800.0
2024-07-03 11:40:00,509.47,509.94,509.4,509.88,600.0,507.7667,508.2351,507.6969,508.1753,600.0
2024-07-03 11:45:00,509.93,510.08,509.61,509.61,3344.0,508.2251,508.3746,507.9062,507.9062,3344.0
2024-07-03 11:50:00,509.59,510.11,509.59,510.03,1000.0,507.8863,508.4045,507.8863,508.3248,1000.0
2024-07-03 11:55:00,510.08,510.29,510.0,510.29,900.0,508.3746,508.5839,508.2949,508.5839,900.0
2024-07-03 12:00:00,510.17,511.19,510.17,510.98,7485.0,508.4643,509.4809,508.4643,509.2716,7485.0
2024-07-03 12:05:00,511.08,511.11,510.48,510.48,1705.0,509.3713,509.4012,508.7733,508.7733,1705.0
2024-07-03 12:10:00,510.36,510.36,509.87,510.08,2350.0,508.6537,508.6537,508.1653,508.3746,2350.0
2024-07-03 12:15:00,509.53,509.63,509.35,509.36,1002.0,507.8265,507.9261,507.6471,507.657,1002.0
2024-07-03 12:20:00,509.59,510.2,509.59,509.78,1537.0,507.8863,508.4942,507.8863,508.0756,1537.0
2024-07-03 12:25:00,509.87,509.87,509.7,509.73,1500.0,508.1653,508.1653,507.9959,508.0258,1500.0
2024-07-03 12:30:00,509.86,510.0,509.68,509.89,1974.0,508.1554,508.2949,507.976,508.1853,1974.0
2024-07-03 12:35:00,510.0,510.18,509.88,509.99,1742.0,508.2949,508.4743,508.1753,508.2849,1742.0
2024-07-03 12:40:00,509.88,510.0,509.75,509.97,1100.0,508.1753,508.2949,508.0457,508.265,1100.0
2024-07-03 12:45:00,509.91,510.08,509.84,509.91,4235.0,508.2052,508.3746,508.1354,508.2052,4235.0
2024-07-03 12:50:00,509.88,510.18,509.77,510.08,3884.0,508.1753,508.4743,508.0657,508.3746,3884.0
2024-07-03 12:55:00,510.09,510.46,509.86,510.0,8614.0,508.3846,508.7534,508.1554,508.2949,8614.0
2024-07-05 09:30:00,512.43,514.44,512.2,514.44,6216.0,510.7168,512.72,510.4875,512.72,6216.0
2024-07-05 09:35:00,513.78,518.24,513.42,517.95,23571.0,512.0623,516.5073,511.7035,516.2183,23571.0
2024-07-05 09:40:00,518.0,521.58,518.0,521.58,30199.0,516.2681,519.8362,516.2681,519.8362,30199.0
2024-07-05 09:45:00,521.36,522.22,520.78,521.23,17854.0,519.6169,520.474,519.0389,519.4873,17854.0
2024-07-05 09:50:00,521.25,522.07,520.58,521.71,6196.0,519.5073,520.3245,518.8395,519.9657,6196.0
2024-07-05 09:55:00,522.0,523.01,521.78,522.38,7521.0,520.2548,521.2614,520.0355,520.6335,7521.0
2024-07-05 10:00:00,522.5,524.93,522.5,524.93,20828.0,520.7531,523.175,520.7531,523.175,20828.0
2024-07-05 10:05:00,524.93,525.9,523.2,523.36,20983.0,523.175,524.1417,521.4508,521.6102,20983.0
2024-07-05 10:10:00,523.65,523.69,522.1,522.46,5968.0,521.8993,521.9391,520.3544,520.7132,5968.0
2024-07-05 10:15:00,522.69,524.4,522.69,524.25,5230.0,520.9425,522.6468,520.9425,522.4973,5230.0
2024-07-05 10:20:00,524.5,524.86,523.5,524.14,6836.0,522.7464,523.1052,521.7498,522.3876,6836.0
2024-07-05 10:25:00,524.38,525.0,524.2,524.83,4930.0,522.6268,523.2447,522.4474,523.0753,4930.0
2024-07-05 10:30:00,524.88,525.58,524.31,525.58,5537.0,523.1251,523.8228,522.5571,523.8228,5537.0
2024-07-05 10:35:00,525.55,525.7,524.38,525.7,6412.0,523.7929,523.9424,522.6268,523.9424,6412.0
2024-07-05 10:40:00,525.31,525.75,525.22,525.22,2825.0,523.5537,523.9922,523.464,523.464,2825.0
2024-07-05 10:45:00,525.27,526.6,525.24,526.49,5881.0,523.5138,524.8394,523.4839,524.7298,5881.0
2024-07-05 10:50:00,526.54,528.11,526.38,528.09,10160.0,524.7796,526.3443,524.6201,526.3244,10160.0
2024-07-05 10:55:00,527.83,527.83,526.68,527.0,4783.0,526.0653,526.0653,524.9191,525.2381,4783.0
2024-07-05 11:00:00,527.23,527.62,526.86,527.15,3400.0,525.4673,525.856,525.0985,525.3876,3400.0
2024-07-05 11:05:00,527.19,528.75,527.19,528.71,8685.0,525.4274,526.9822,525.4274,526.9423,8685.0
2024-07-05 11:10:00,528.78,532.53,528.73,531.9,30986.0,527.0121,530.7496,526.9623,530.1217,30986.0
2024-07-05 11:15:00,531.96,534.23,531.75,534.23,18914.0,530.1815,532.4439,529.9722,532.4439,18914.0
2024-07-05 11:20:00,534.43,535.61,533.82,534.0,19096.0,532.6432,533.8193,532.0353,532.2147,19096.0
2024-07-05 11:25:00,533.7,533.85,532.65,533.41,7359.0,531.9157,532.0652,530.8692,531.6266,7359.0
2024-07-05 11:30:00,533.3,534.05,531.83,532.51,7411.0,531.517,532.2645,530.0519,530.7296,7411.0
2024-07-05 11:35:00,532.36,532.95,531.5,531.58,6435.0,530.5801,531.1682,529.723,529.8027,6435.0
2024-07-05 11:40:00,531.63,531.63,530.43,530.86,5870.0,529.8526,529.8526,528.6566,529.0852,5870.0
2024-07-05 11:45:00,530.88,531.39,530.15,530.29,8388.0,529.1051,529.6134,528.3775,528.5171,8388.0
2024-07-05 11:50:00,530.39,532.09,530.39,532.09,6472.0,528.6167,530.311,528.6167,530.311,6472.0
2024-07-05 11:55:00,532.23,532.97,532.23,532.8,6671.0,530.4506,531.1881,530.4506,531.0187,6671.0
2024-07-05 12:00:00,532.65,532.8,532.06,532.17,4033.0,530.8692,531.0187,530.2811,530.3908,4033.0
2024-07-05 12:05:00,532.0,532.0,528.79,528.87,8748.0,530.2213,530.2213,527.0221,527.1018,8748.0
2024-07-05 12:10:00,529.46,530.0,529.33,529.57,1781.0,527.6898,528.228,527.5603,527.7995,1781.0
2024-07-05 12:15:00,529.89,530.0,529.41,529.57,1423.0,528.1184,528.228,527.64,527.7995,1423.0
2024-07-05 12:20:00,529.8,530.12,529.54,530.12,1085.0,528.0287,528.3476,527.7696,528.3476,1085.0
2024-07-05 12:25:00,530.08,531.11,530.04,530.95,2481.0,528.3078,529.3343,528.2679,529.1749,2481.0
2024-07-05 12:30:00,531.14,531.4,530.94,531.13,1685.0,529.3642,529.6233,529.1649,529.3542,1685.0
2024-07-05 12:35:00,531.09,531.09,530.03,530.3,1672.0,529.3144,529.3144,528.2579,528.527,1672.0
2024-07-05 12:40:00,530.43,530.54,529.91,530.09,1918.0,528.6566,528.7662,528.1383,528.3177,1918.0
2024-07-05 12:45:00,529.73,529.73,529.15,529.17,3265.0,527.9589,527.9589,527.3809,527.4008,3265.0
2024-07-05 12:50:00,529.28,530.7,529.28,530.6,1929.0,527.5104,528.9257,527.5104,528.826,1929.0
2024-07-05 12:55:00,531.0,531.18,530.71,530.77,2768.0,529.2247,529.4041,528.9357,528.9955,2768.0
2024-07-05 13:00:00,530.85,532.34,530.81,532.05,2691.0,529.0752,530.5602,529.0353,530.2712,2691.0
2024-07-05 13:05:00,531.91,532.06,531.69,532.06,1611.0,530.1316,530.2811,529.9124,530.2811,1611.0
2024-07-05 13:10:00,532.01,533.5,531.96,533.5,7451.0,530.2313,531.7163,530.1815,531.7163,7451.0
2024-07-05 13:15:00,533.63,533.63,532.72,533.0,3497.0,531.8459,531.8459,530.9389,531.218,3497.0
2024-07-05 13:20:00,533.48,533.67,533.34,533.65,3988.0,531.6964,531.8858,531.5569,531.8658,3988.0
2024-07-05 13:25:00,533.67,534.15,533.42,534.15,3857.0,531.8858,532.3642,531.6366,532.3642,3857.0
2024-07-05 13:30:00,534.13,534.31,533.78,534.19,4563.0,532.3442,532.5236,531.9954,532.404,4563.0
2024-07-05 13:35:00,534.24,534.28,533.47,533.47,3231.0,532.4539,532.4937,531.6864,531.6864,3231.0
2024-07-05 13:40:00,533.54,534.08,533.12,533.98,5308.0,531.7562,532.2944,531.3376,532.1947,5308.0
2024-07-05 13:45:00,533.81,534.3,533.58,533.85,2000.0,532.0253,532.5137,531.7961,532.0652,2000.0
2024-07-05 13:50:00,533.41,533.91,532.95,533.35,3943.0,531.6266,532.125,531.1682,531.5668,3943.0
2024-07-05 13:55:00,533.4,533.4,532.52,532.52,1590.0,531.6167,531.6167,530.7396,530.7396,1590.0
2024-07-05 14:00:00,532.53,532.79,532.53,532.69,1441.0,530.7496,531.0087,530.7496,530.909,1441.0
2024-07-05 14:05:00,532.66,533.25,532.63,533.05,3573.0,530.8791,531.4672,530.8492,531.2678,3573.0
2024-07-05 14:10:00,533.3,533.9,533.3,533.82,1443.0,531.517,532.115,531.517,532.0353,1443.0
2024-07-05 14:15:00,533.79,533.94,533.4,533.94,1384.0,532.0054,532.1549,531.6167,532.1549,1384.0
2024-07-05 14:20:00,533.88,534.86,533.88,534.67,1730.0,532.0951,533.0718,532.0951,532.8824,1730.0
2024-07-05 14:25:00,534.7,535.6,534.7,534.8,6789.0,532.9123,533.8093,532.9123,533.012,6789.0
2024-07-05 14:30:00,534.6,534.6,533.89,534.3,2005.0,532.8126,532.8126,532.105,532.5137,2005.0
2024-07-05 14:35:00,534.9,534.99,534.59,534.84,884.0,533.1116,533.2013,532.8027,533.0518,884.0
2024-07-05 14:40:00,534.75,535.22,534.75,534.96,1935.0,532.9621,533.4306,532.9621,533.1714,1935.0
2024-07-05 14:45:00,535.0,536.2,535.0,536.2,4470.0,533.2113,534.4073,533.2113,534.4073,4470.0
2024-07-05 14:50:00,535.82,535.93,534.92,535.15,3646.0,534.0286,534.1382,533.1316,533.3608,3646.0
2024-07-05 14:55:00,535.25,535.26,535.02,535.19,6232.0,533.4605,533.4704,533.2312,533.4007,6232.0
2024-07-05 15:00:00,535.2,535.93,535.2,535.88,2600.0,533.4106,534.1382,533.4106,534.0884,2600.0
2024-07-05 15:05:00,535.8,536.75,535.8,536.51,9120.0,534.0086,534.9555,534.0086,534.7163,9120.0
2024-07-05 15:10:00,536.3,536.45,536.0,536.24,4648.0,534.507,534.6565,534.208,534.4472,4648.0
2024-07-05 15:15:00,536.16,536.47,535.96,536.44,2873.0,534.3674,534.6764,534.1681,534.6465,2873.0
2024-07-05 15:20:00,536.33,536.87,536.26,536.87,3252.0,534.5369,535.0751,534.4671,535.0751,3252.0
2024-07-05 15:25:00,536.82,537.5,536.79,537.25,6669.0,535.0252,535.703,534.9953,535.4538,6669.0
2024-07-05 15:30:00,537.22,537.44,536.36,537.22,11379.0,535.4239,535.6432,534.5668,535.4239,11379.0
2024-07-05 15:35:00,537.49,538.48,537.0,538.07,10321.0,535.693,536.6797,535.2046,536.271,10321.0
2024-07-05 15:40:00,538.14,539.58,538.12,539.5,12288.0,536.3408,537.776,536.3209,537.6963,12288.0
2024-07-05 15:45:00,539.4,539.89,538.66,539.8,11446.0,537.5966,538.085,536.8591,537.9953,11446.0
2024-07-05 15:50:00,539.78,540.71,539.76,540.16,15412.0,537.9753,538.9022,537.9554,538.3541,15412.0
2024-07-05 15:55:00,539.94,540.35,539.71,539.94,23326.0,538.1348,538.5434,537.9056,538.1348,23326.0
2024-07-08 09:30:00,542.5,542.81,534.36,534.85,37521.0,540.6862,540.9952,532.5735,533.0618,37521.0
2024-07-08 09:35:00,534.65,535.97,532.56,532.97,23369.0,532.8625,534.1781,530.7795,531.1881,23369.0
2024-07-08 09:40:00,533.0,533.6,532.5,533.31,16648.0,531.218,531.816,530.7197,531.527,16648.0
2024-07-08 09:45:00,533.21,533.21,531.0,532.29,9418.0,531.4273,531.4273,529.2247,530.5104,9418.0
2024-07-08 09:50:00,532.24,533.8,531.71,533.0,12392.0,530.4605,532.0153,529.9323,531.218,12392.0
2024-07-08 09:55:00,532.31,532.31,530.3,531.48,12930.0,530.5303,530.5303,528.527,529.7031,12930.0
2024-07-08 10:00:00,531.77,531.77,529.5,530.87,13582.0,529.9921,529.9921,527.7297,529.0951,13582.0
2024-07-08 10:05:00,530.74,532.09,530.3,532.09,5238.0,528.9656,530.311,528.527,530.311,5238.0
2024-07-08 10:10:00,532.0,532.62,531.66,532.47,14378.0,530.2213,530.8393,529.8825,530.6898,14378.0
2024-07-08 10:15:00,532.32,532.54,529.98,530.37,8007.0,530.5403,530.7595,528.2081,528.5968,8007.0
2024-07-08 10:20:00,529.65,530.91,529.5,530.73,6706.0,527.8792,529.135,527.7297,528.9556,6706.0
2024-07-08 10:25:00,530.62,531.2,529.72,529.72,4025.0,528.846,529.424,527.949,527.949,4025.0
2024-07-08 10:30:00,529.94,530.28,529.23,529.55,5417.0,528.1682,528.5071,527.4606,527.7795,5417.0
2024-07-08 10:35:00,529.76,530.47,528.79,530.26,10779.0,527.9888,528.6965,527.0221,528.4872,10779.0
2024-07-08 10:40:00,530.39,530.41,529.72,530.22,4267.0,528.6167,528.6367,527.949,528.4473,4267.0
2024-07-08 10:45:00,530.4,530.4,528.93,529.27,6053.0,528.6267,528.6267,527.1616,527.5005,6053.0
2024-07-08 10:50:00,529.23,529.61,528.92,529.57,13361.0,527.4606,527.8393,527.1516,527.7995,13361.0
2024-07-08 10:55:00,529.53,530.08,529.14,529.83,3824.0,527.7596,528.3078,527.3709,528.0586,3824.0
2024-07-08 11:00:00,530.05,530.62,529.86,530.0,3548.0,528.2779,528.846,528.0885,528.228,3548.0
2024-07-08 11:05:00,530.09,531.03,530.0,530.08,8220.0,528.3177,529.2546,528.228,528.3078,8220.0
2024-07-08 11:10:00,530.07,530.44,530.0,530.37,2097.0,528.2978,528.6666,528.228,528.5968,2097.0
2024-07-08 11:15:00,530.39,531.36,530.36,531.36,4573.0,528.6167,529.5835,528.5868,529.5835,4573.0
2024-07-08 11:20:00,531.49,532.95,531.48,532.88,11893.0,529.713,531.1682,529.7031,531.0984,11893.0
2024-07-08 11:25:00,533.0,533.4,532.43,533.4,5687.0,531.218,531.6167,530.6499,531.6167,5687.0
2024-07-08 11:30:00,533.5,534.18,533.35,533.8,7877.0,531.7163,532.3941,531.5668,532.0153,7877.0
2024-07-08 11:35:00,533.8,533.8,531.75,532.02,6017.0,532.0153,532.0153,529.9722,530.2413,6017.0
2024-07-08 11:40:00,532.03,532.74,531.91,532.5,5574.0,530.2512,530.9589,530.1316,530.7197,5574.0
2024-07-08 11:45:00,532.65,532.7,531.93,532.37,3172.0,530.8692,530.919,530.1516,530.5901,3172.0
2024-07-08 11:50:00,532.45,533.23,532.45,532.62,4260.0,530.6698,531.4472,530.6698,530.8393,4260.0
2024-07-08 11:55:00,533.08,533.53,532.93,533.53,2419.0,531.2977,531.7462,531.1482,531.7462,2419.0
2024-07-08 12:00:00,533.12,533.12,532.38,532.38,1326.0,531.3376,531.3376,530.6001,530.6001,1326.0
2024-07-08 12:05:00,532.08,532.08,531.0,531.0,1843.0,530.3011,530.3011,529.2247,529.2247,1843.0
2024-07-08 12:10:00,530.43,530.75,530.06,530.71,3381.0,528.6566,528.9755,528.2878,528.9357,3381.0
2024-07-08 12:15:00,530.48,530.48,529.95,529.95,716.0,528.7064,528.7064,528.1782,528.1782,716.0
2024-07-08 12:20:00,530.26,530.28,529.79,530.08,1462.0,528.4872,528.5071,528.0187,528.3078,1462.0
2024-07-08 12:25:00,530.18,530.18,529.56,530.08,3103.0,528.4074,528.4074,527.7895,528.3078,3103.0
2024-07-08 12:30:00,530.04,530.12,529.72,530.0,5512.0,528.2679,528.3476,527.949,528.228,5512.0
2024-07-08 12:35:00,530.14,530.36,530.0,530.0,5129.0,528.3676,528.5868,528.228,528.228,5129.0
2024-07-08 12:40:00,530.28,530.75,530.04,530.64,2704.0,528.5071,528.9755,528.2679,528.8659,2704.0
2024-07-08 12:45:00,530.65,530.93,530.65,530.74,4208.0,528.8759,529.1549,528.8759,528.9656,4208.0
2024-07-08 12:50:00,530.71,530.74,530.4,530.4,3851.0,528.9357,528.9656,528.6267,528.6267,3851.0
2024-07-08 12:55:00,530.39,530.39,529.47,529.47,5551.0,528.6167,528.6167,527.6998,527.6998,5551.0
2024-07-08 13:00:00,529.48,529.56,528.97,529.19,8232.0,527.7098,527.7895,527.2015,527.4207,8232.0
2024-07-08 13:05:00,529.1,529.48,529.0,529.35,3253.0,527.331,527.7098,527.2314,527.5802,3253.0
2024-07-08 13:10:00,529.37,529.57,529.09,529.5,1979.0,527.6001,527.7995,527.3211,527.7297,1979.0
2024-07-08 13:15:00,529.51,529.58,529.1,529.1,3469.0,527.7397,527.8094,527.331,527.331,3469.0
2024-07-08 13:20:00,529.15,529.99,529.15,529.99,4291.0,527.3809,528.2181,527.3809,528.2181,4291.0
2024-07-08 13:25:00,529.75,530.11,529.71,529.85,3004.0,527.9789,528.3377,527.939,528.0785,3004.0
2024-07-08 13:30:00,530.13,530.17,529.93,529.98,2800.0,528.3576,528.3975,528.1583,528.2081,2800.0
2024-07-08 13:35:00,529.92,530.55,529.87,530.39,1000.0,528.1483,528.7762,528.0985,528.6167,1000.0
2024-07-08 13:40:00,530.5,530.51,529.71,529.8,3200.0,528.7264,528.7363,527.939,528.0287,3200.0
2024-07-08 13:45:00,529.77,530.05,529.72,529.96,1799.0,527.9988,528.2779,527.949,528.1882,1799.0
2024-07-08 13:50:00,529.87,530.09,529.7,529.7,2500.0,528.0985,528.3177,527.929,527.929,2500.0
2024-07-08 13:55:00,529.88,529.94,529.76,529.94,1500.0,528.1084,528.1682,527.9888,528.1682,1500.0
2024-07-08 14:00:00,529.93,530.03,529.58,529.58,1250.0,528.1583,528.2579,527.8094,527.8094,1250.0
2024-07-08 14:05:00,529.76,529.76,529.0,529.57,4542.0,527.9888,527.9888,527.2314,527.7995,4542.0
2024-07-08 14:10:00,529.66,529.82,529.54,529.8,1800.0,527.8892,528.0486,527.7696,528.0287,1800.0
2024-07-08 14:15:00,529.95,529.95,529.5,529.5,1300.0,528.1782,528.1782,527.7297,527.7297,1300.0
2024-07-08 14:20:00,529.25,529.25,529.0,529.01,2216.0,527.4805,527.4805,527.2314,527.2413,2216.0
2024-07-08 14:25:00,529.11,529.11,528.58,528.8,5188.0,527.341,527.341,526.8128,527.032,5188.0
2024-07-08 14:30:00,528.75,528.75,526.72,527.22,10396.0,526.9822,526.9822,524.959,525.4573,10396.0
2024-07-08 14:35:00,527.35,528.41,527.35,528.41,6174.0,525.5869,526.6433,525.5869,526.6433,6174.0
2024-07-08 14:40:00,528.38,528.53,527.92,528.08,4900.0,526.6134,526.7629,526.155,526.3144,4900.0
2024-07-08 14:45:00,527.93,528.39,527.82,528.39,2830.0,526.1649,526.6234,526.0553,526.6234,2830.0
2024-07-08 14:50:00,528.5,529.0,528.41,528.91,3151.0,526.733,527.2314,526.6433,527.1417,3151.0
2024-07-08 14:55:00,529.36,529.62,529.27,529.34,2600.0,527.5902,527.8493,527.5005,527.5702,2600.0
2024-07-08 15:00:00,529.0,529.07,528.88,528.95,1200.0,527.2314,527.3011,527.1118,527.1815,1200.0
2024-07-08 15:05:00,528.85,529.0,528.7,528.7,2419.0,527.0819,527.2314,526.9324,526.9324,2419.0
2024-07-08 15:10:00,528.65,528.75,528.5,528.5,4390.0,526.8825,526.9822,526.733,526.733,4390.0
2024-07-08 15:15:00,528.3,528.4,528.08,528.21,3684.0,526.5337,526.6334,526.3144,526.444,3684.0
2024-07-08 15:20:00,528.18,528.18,527.7,527.78,4300.0,526.4141,526.4141,525.9357,526.0154,4300.0
2024-07-08 15:25:00,527.85,528.04,527.57,527.75,3500.0,526.0852,526.2746,525.8062,525.9855,3500.0
2024-07-08 15:30:00,527.73,527.73,527.39,527.46,5682.0,525.9656,525.9656,525.6268,525.6965,5682.0
2024-07-08 15:35:00,527.43,527.43,527.0,527.02,7605.0,525.6666,525.6666,525.2381,525.258,7605.0
2024-07-08 15:40:00,527.04,528.19,527.0,528.06,8195.0,525.2779,526.4241,525.2381,526.2945,8195.0
2024-07-08 15:45:00,528.03,528.3,527.93,528.28,7978.0,526.2646,526.5337,526.1649,526.5138,7978.0
2024-07-08 15:50:00,528.31,528.78,528.15,528.63,13086.0,526.5437,527.0121,526.3842,526.8626,13086.0
2024-07-08 15:55:00,528.62,529.59,528.5,529.28,24061.0,526.8526,527.8194,526.733,527.5104,24061.0
2024-07-09 09:30:00,533.99,537.22,532.6,536.28,40595.0,532.2047,535.4239,530.8193,534.487,40595.0
2024-07-09 09:35:00,536.4,536.56,533.68,534.51,6500.0,534.6066,534.7661,531.8957,532.7229,6500.0
2024-07-09 09:40:00,534.68,534.68,533.33,533.68,3137.0,532.8924,532.8924,531.5469,531.8957,3137.0
2024-07-09 09:45:00,534.0,535.0,533.43,534.25,5787.0,532.2147,533.2113,531.6466,532.4638,5787.0
2024-07-09 09:50:00,534.73,535.52,534.2,535.11,4082.0,532.9422,533.7296,532.414,533.3209,4082.0
2024-07-09 09:55:00,535.04,535.55,534.46,534.64,4070.0,533.2512,533.7595,532.6731,532.8525,4070.0
2024-07-09 10:00:00,534.64,535.2,532.88,534.0,5475.0,532.8525,533.4106,531.0984,532.2147,5475.0
2024-07-09 10:05:00,533.68,534.66,533.63,534.24,3490.0,531.8957,532.8724,531.8459,532.4539,3490.0
2024-07-09 10:10:00,534.23,534.68,533.2,533.2,4929.0,532.4439,532.8924,531.4173,531.4173,4929.0
2024-07-09 10:15:00,533.93,534.27,533.8,533.96,4297.0,532.1449,532.4838,532.0153,532.1748,4297.0
2024-07-09 10:20:00,533.78,534.0,532.7,533.46,3939.0,531.9954,532.2147,530.919,531.6765,3939.0
2024-07-09 10:25:00,532.71,532.88,531.11,532.35,5392.0,530.929,531.0984,529.3343,530.5702,5392.0
2024-07-09 10:30:00,532.19,532.26,530.17,530.3,8673.0,530.4107,530.4805,528.3975,528.527,8673.0
2024-07-09 10:35:00,530.92,532.36,530.91,532.0,3924.0,529.145,530.5801,529.135,530.2213,3924.0
2024-07-09 10:40:00,532.37,533.0,532.3,532.71,3344.0,530.5901,531.218,530.5203,530.929,3344.0
2024-07-09 10:45:00,533.04,533.58,533.04,533.25,4345.0,531.2579,531.7961,531.2579,531.4672,4345.0
2024-07-09 10:50:00,533.28,533.5,533.23,533.23,1693.0,531.4971,531.7163,531.4472,531.4472,1693.0
2024-07-09 10:55:00,532.71,532.86,531.83,532.7,2819.0,530.929,531.0785,530.0519,530.919,2819.0
2024-07-09 11:00:00,532.51,532.52,531.91,532.0,2157.0,530.7296,530.7396,530.1316,530.2213,2157.0
2024-07-09 11:05:00,531.62,531.62,530.83,531.41,2322.0,529.8426,529.8426,529.0553,529.6333,2322.0
2024-07-09 11:10:00,531.32,531.32,530.77,531.21,1946.0,529.5436,529.5436,528.9955,529.434,1946.0
2024-07-09 11:15:00,531.34,531.69,531.31,531.35,1119.0,529.5635,529.9124,529.5336,529.5735,1119.0
2024-07-09 11:20:00,531.29,531.29,530.11,530.15,3769.0,529.5137,529.5137,528.3377,528.3775,3769.0
2024-07-09 11:25:00,530.2,530.75,529.73,530.75,4958.0,528.4274,528.9755,527.9589,528.9755,4958.0
2024-07-09 11:30:00,530.99,532.07,530.89,532.07,2227.0,529.2147,530.2911,529.1151,530.2911,2227.0
2024-07-09 11:35:00,532.12,533.1,532.0,532.49,2334.0,530.3409,531.3177,530.2213,530.7097,2334.0
2024-07-09 11:40:00,533.0,533.0,532.49,532.75,900.0,531.218,531.218,530.7097,530.9688,900.0
2024-07-09 11:45:00,533.01,533.17,532.88,533.0,1612.0,531.228,531.3874,531.0984,531.218,1612.0
2024-07-09 11:50:00,533.2,533.26,532.77,532.97,1450.0,531.4173,531.4771,530.9888,531.1881,1450.0
2024-07-09 11:55:00,533.12,533.41,533.09,533.25,1500.0,531.3376,531.6266,531.3077,531.4672,1500.0
2024-07-09 12:00:00,533.51,533.51,533.1,533.22,3160.0,531.7263,531.7263,531.3177,531.4373,3160.0
2024-07-09 12:05:00,532.29,533.22,532.29,533.22,582.0,530.5104,531.4373,530.5104,531.4373,582.0
2024-07-09 12:10:00,533.3,533.83,533.11,533.52,1919.0,531.517,532.0452,531.3276,531.7363,1919.0
2024-07-09 12:15:00,533.36,533.99,533.35,533.84,900.0,531.5768,532.2047,531.5668,532.0552,900.0
2024-07-09 12:20:00,533.2,533.4,532.03,532.03,1467.0,531.4173,531.6167,530.2512,530.2512,1467.0
2024-07-09 12:25:00,531.73,532.16,531.57,531.87,1315.0,529.9522,530.3808,529.7928,530.0918,1315.0
2024-07-09 12:30:00,532.35,532.35,531.98,532.07,1500.0,530.5702,530.5702,530.2014,530.2911,1500.0
2024-07-09 12:35:00,532.24,532.24,531.26,531.46,1000.0,530.4605,530.4605,529.4838,529.6831,1000.0
2024-07-09 12:40:00,531.35,531.82,531.12,531.82,1754.0,529.5735,530.0419,529.3443,530.0419,1754.0
2024-07-09 12:45:00,531.86,531.86,531.14,531.36,944.0,530.0818,530.0818,529.3642,529.5835,944.0
2024-07-09 12:50:00,530.94,531.5,530.9,531.24,1200.0,529.1649,529.723,529.125,529.4639,1200.0
2024-07-09 12:55:00,530.86,532.01,530.84,532.0,1786.0,529.0852,530.2313,529.0652,530.2213,1786.0
2024-07-09 13:00:00,532.0,532.09,531.82,531.87,3506.0,530.2213,530.311,530.0419,530.0918,3506.0
2024-07-09 13:05:00,531.72,531.94,531.61,531.61,300.0,529.9423,530.1615,529.8326,529.8326,300.0
2024-07-09 13:10:00,531.81,532.22,531.81,531.99,1832.0,530.032,530.4406,530.032,530.2114,1832.0
2024-07-09 13:15:00,531.91,532.3,531.4,531.4,800.0,530.1316,530.5203,529.6233,529.6233,800.0
2024-07-09 13:20:00,531.1,531.1,530.0,530.02,6099.0,529.3243,529.3243,528.228,528.248,6099.0
2024-07-09 13:25:00,529.85,530.34,529.85,530.0,3105.0,528.0785,528.5669,528.0785,528.228,3105.0
2024-07-09 13:30:00,529.88,530.34,529.88,530.2,900.0,528.1084,528.5669,528.1084,528.4274,900.0
2024-07-09 13:35:00,530.38,530.69,530.38,530.69,200.0,528.6068,528.9157,528.6068,528.9157,200.0
2024-07-09 13:40:00,531.0,531.1,530.75,531.0,1066.0,529.2247,529.3243,528.9755,529.2247,1066.0
2024-07-09 13:45:00,530.86,530.86,530.5,530.79,711.0,529.0852,529.0852,528.7264,529.0154,711.0
2024-07-09 13:50:00,530.88,531.44,530.88,531.27,4702.0,529.1051,529.6632,529.1051,529.4938,4702.0
2024-07-09 13:55:00,531.44,531.68,531.44,531.66,1003.0,529.6632,529.9024,529.6632,529.8825,1003.0
2024-07-09 14:00:00,531.6,531.66,531.25,531.56,2289.0,529.8227,529.8825,529.4738,529.7828,2289.0
2024-07-09 14:05:00,531.39,531.41,530.94,531.27,1511.0,529.6134,529.6333,529.1649,529.4938,1511.0
2024-07-09 14:10:00,531.14,531.14,530.85,530.85,900.0,529.3642,529.3642,529.0752,529.0752,900.0
2024-07-09 14:15:00,530.97,531.05,530.94,530.97,800.0,529.1948,529.2745,529.1649,529.1948,800.0
2024-07-09 14:20:00,531.09,531.32,530.95,530.95,1100.0,529.3144,529.5436,529.1749,529.1749,1100.0
2024-07-09 14:25:00,530.98,531.26,530.96,531.08,1429.0,529.2048,529.4838,529.1848,529.3044,1429.0
2024-07-09 14:30:00,531.28,531.28,530.97,531.0,1200.0,529.5037,529.5037,529.1948,529.2247,1200.0
2024-07-09 14:35:00,531.24,531.61,531.24,531.6,700.0,529.4639,529.8326,529.4639,529.8227,700.0
2024-07-09 14:40:00,531.34,531.54,531.34,531.54,800.0,529.5635,529.7629,529.5635,529.7629,800.0
2024-07-09 14:45:00,531.45,532.05,531.45,531.81,3741.0,529.6732,530.2712,529.6732,530.032,3741.0
2024-07-09 14:50:00,531.78,531.86,530.86,530.99,3605.0,530.0021,530.0818,529.0852,529.2147,3605.0
2024-07-09 14:55:00,530.95,531.25,530.82,531.2,3120.0,529.1749,529.4738,529.0453,529.424,3120.0
2024-07-09 15:00:00,531.22,531.53,531.17,531.46,2680.0,529.4439,529.7529,529.3941,529.6831,2680.0
2024-07-09 15:05:00,531.33,531.5,531.25,531.25,500.0,529.5536,529.723,529.4738,529.4738,500.0
2024-07-09 15:10:00,531.22,531.31,530.98,531.23,798.0,529.4439,529.5336,529.2048,529.4539,798.0
2024-07-09 15:15:00,531.12,531.24,530.75,531.21,1674.0,529.3443,529.4639,528.9755,529.434,1674.0
2024-07-09 15:20:00,531.0,531.03,530.74,530.8,1300.0,529.2247,529.2546,528.9656,529.0254,1300.0
2024-07-09 15:25:00,530.86,531.06,530.8,530.98,2200.0,529.0852,529.2845,529.0254,529.2048,2200.0
2024-07-09 15:30:00,530.95,530.97,530.64,530.75,2813.0,529.1749,529.1948,528.8659,528.9755,2813.0
2024-07-09 15:35:00,530.9,531.1,530.53,530.53,1159.0,529.125,529.3243,528.7563,528.7563,1159.0
2024-07-09 15:40:00,530.39,530.47,530.33,530.37,1300.0,528.6167,528.6965,528.5569,528.5968,1300.0
2024-07-09 15:45:00,530.19,530.22,529.88,529.88,2007.0,528.4174,528.4473,528.1084,528.1084,2007.0
2024-07-09 15:50:00,530.0,530.0,528.28,529.46,10955.0,528.228,528.228,526.5138,527.6898,10955.0
2024-07-09 15:55:00,529.51,530.0,529.27,529.93,8964.0,527.7397,528.228,527.5005,528.1583,8964.0
2024-07-10 09:30:00,530.7,533.1,530.56,530.66,8412.0,528.9257,531.3177,528.7862,528.8858,8412.0
2024-07-10 09:35:00,530.84,531.29,529.78,530.71,6334.0,529.0652,529.5137,528.0088,528.9357,6334.0
2024-07-10 09:40:00,530.55,531.07,529.27,530.12,2595.0,528.7762,529.2944,527.5005,528.3476,2595.0
2024-07-10 09:45:00,529.5,529.5,528.75,528.75,1980.0,527.7297,527.7297,526.9822,526.9822,1980.0
2024-07-10 09:50:00,528.7,530.88,528.51,530.88,3418.0,526.9324,529.1051,526.743,529.1051,3418.0
2024-07-10 09:55:00,530.71,531.0,530.11,530.59,2372.0,528.9357,529.2247,528.3377,528.8161,2372.0
2024-07-10 10:00:00,531.15,531.59,531.02,531.43,3452.0,529.3742,529.8127,529.2446,529.6532,3452.0
2024-07-10 10:05:00,531.61,532.61,531.25,532.29,5723.0,529.8326,530.8293,529.4738,530.5104,5723.0
2024-07-10 10:10:00,532.11,534.1,532.11,533.5,6346.0,530.331,532.3143,530.331,531.7163,6346.0
2024-07-10 10:15:00,533.54,533.6,531.5,532.19,5030.0,531.7562,531.816,529.723,530.4107,5030.0
2024-07-10 10:20:00,531.76,532.2,531.4,532.2,4908.0,529.9821,530.4207,529.6233,530.4207,4908.0
2024-07-10 10:25:00,532.16,532.16,531.27,531.85,1576.0,530.3808,530.3808,529.4938,530.0718,1576.0
2024-07-10 10:30:00,532.01,532.47,532.01,532.47,1924.0,530.2313,530.6898,530.2313,530.6898,1924.0
2024-07-10 10:35:00,531.73,531.9,531.65,531.9,1451.0,529.9522,530.1217,529.8725,530.1217,1451.0
2024-07-10 10:40:00,531.96,531.96,530.49,530.49,2021.0,530.1815,530.1815,528.7164,528.7164,2021.0
2024-07-10 10:45:00,530.82,531.22,530.0,530.21,2976.0,529.0453,529.4439,528.228,528.4373,2976.0
2024-07-10 10:50:00,529.88,530.07,529.5,529.75,1999.0,528.1084,528.2978,527.7297,527.9789,1999.0
2024-07-10 10:55:00,529.93,530.51,529.93,530.37,800.0,528.1583,528.7363,528.1583,528.5968,800.0
2024-07-10 11:00:00,529.91,529.96,529.25,529.72,1512.0,528.1383,528.1882,527.4805,527.949,1512.0
2024-07-10 11:05:00,529.6,530.5,529.2,530.47,1529.0,527.8294,528.7264,527.4307,528.6965,1529.0
2024-07-10 11:10:00,530.51,531.07,530.51,530.92,612.0,528.7363,529.2944,528.7363,529.145,612.0
2024-07-10 11:15:00,531.07,531.07,530.71,530.72,1900.0,529.2944,529.2944,528.9357,528.9456,1900.0
2024-07-10 11:20:00,531.28,531.5,531.27,531.39,1516.0,529.5037,529.723,529.4938,529.6134,1516.0
2024-07-10 11:25:00,531.51,532.3,531.47,532.25,1445.0,529.733,530.5203,529.6931,530.4705,1445.0
2024-07-10 11:30:00,532.5,534.54,532.5,534.39,7885.0,530.7197,532.7528,530.7197,532.6034,7885.0
2024-07-10 11:35:00,534.45,535.34,534.45,534.46,10190.0,532.6631,533.5502,532.6631,532.6731,10190.0
2024-07-10 11:40:00,534.09,535.15,533.86,535.15,3236.0,532.3044,533.3608,532.0751,533.3608,3236.0
2024-07-10 11:45:00,534.51,534.65,534.37,534.52,2023.0,532.7229,532.8625,532.5834,532.7329,2023.0
2024-07-10 11:50:00,534.91,535.36,534.63,535.36,2265.0,533.1216,533.5701,532.8425,533.5701,2265.0
2024-07-10 11:55:00,534.97,536.0,534.96,535.85,2146.0,533.1814,534.208,533.1714,534.0585,2146.0
2024-07-10 12:00:00,536.2,536.28,535.9,536.24,3581.0,534.4073,534.487,534.1083,534.4472,3581.0
2024-07-10 12:05:00,536.25,536.25,535.22,535.22,1070.0,534.4571,534.4571,533.4306,533.4306,1070.0
2024-07-10 12:10:00,535.31,535.65,535.2,535.61,950.0,533.5203,533.8591,533.4106,533.8193,950.0
2024-07-10 12:15:00,535.82,536.0,535.69,535.82,849.0,534.0286,534.208,533.899,534.0286,849.0
2024-07-10 12:20:00,536.25,537.14,536.25,537.01,6249.0,534.4571,535.3442,534.4571,535.2146,6249.0
2024-07-10 12:25:00,536.94,537.68,536.94,537.3,6045.0,535.1448,535.8824,535.1448,535.5036,6045.0
2024-07-10 12:30:00,537.28,537.28,536.8,536.8,2192.0,535.4837,535.4837,535.0053,535.0053,2192.0
2024-07-10 12:35:00,536.85,536.85,536.7,536.7,1044.0,535.0551,535.0551,534.9056,534.9056,1044.0
2024-07-10 12:40:00,536.7,537.0,536.69,537.0,749.0,534.9056,535.2046,534.8957,535.2046,749.0
2024-07-10 12:45:00,537.0,537.0,536.26,536.4,1287.0,535.2046,535.2046,534.4671,534.6066,1287.0
2024-07-10 12:50:00,536.39,536.98,536.39,536.74,610.0,534.5967,535.1847,534.5967,534.9455,610.0
2024-07-10 12:55:00,537.13,537.54,537.13,537.54,691.0,535.3342,535.7428,535.3342,535.7428,691.0
2024-07-10 13:00:00,537.15,537.95,536.91,537.95,1619.0,535.3541,536.1514,535.1149,536.1514,1619.0
2024-07-10 13:05:00,537.96,538.42,537.95,537.98,2884.0,536.1614,536.6199,536.1514,536.1813,2884.0
2024-07-10 13:10:00,538.22,538.22,537.45,538.01,530.0,536.4205,536.4205,535.6531,536.2112,530.0
2024-07-10 13:15:00,538.2,538.35,537.7,537.7,1680.0,536.4006,536.5501,535.9023,535.9023,1680.0
2024-07-10 13:20:00,537.67,537.84,537.34,537.41,1236.0,535.8724,536.0418,535.5435,535.6133,1236.0
2024-07-10 13:25:00,537.09,537.23,536.64,536.84,1878.0,535.2943,535.4339,534.8458,535.0452,1878.0
2024-07-10 13:30:00,537.12,537.12,536.71,537.0,1236.0,535.3242,535.3242,534.9156,535.2046,1236.0
2024-07-10 13:35:00,536.86,536.86,536.86,536.86,100.0,535.0651,535.0651,535.0651,535.0651,100.0
2024-07-10 13:40:00,537.23,537.5,537.17,537.44,1051.0,535.4339,535.703,535.3741,535.6432,1051.0
2024-07-10 13:45:00,537.44,537.71,537.44,537.63,1223.0,535.6432,535.9123,535.6432,535.8325,1223.0
2024-07-10 13:50:00,538.07,538.1,537.94,538.1,1360.0,536.271,536.3009,536.1415,536.3009,1360.0
2024-07-10 13:55:00,537.98,538.11,537.97,538.11,475.0,536.1813,536.3109,536.1714,536.3109,475.0
2024-07-10 14:00:00,538.24,538.25,537.79,537.87,500.0,536.4405,536.4504,535.992,536.0717,500.0
2024-07-10 14:05:00,537.88,537.88,537.76,537.85,400.0,536.0817,536.0817,535.9621,536.0518,400.0
2024-07-10 14:10:00,537.83,538.22,537.81,538.22,900.0,536.0318,536.4205,536.0119,536.4205,900.0
2024-07-10 14:15:00,538.1,538.17,537.99,538.09,905.0,536.3009,536.3707,536.1913,536.291,905.0
2024-07-10 14:20:00,538.07,538.14,537.89,538.08,2950.0,536.271,536.3408,536.0916,536.281,2950.0
2024-07-10 14:25:00,537.95,538.15,537.91,537.97,2438.0,536.1514,536.3508,536.1116,536.1714,2438.0
2024-07-10 14:30:00,537.99,538.26,537.48,537.49,3022.0,536.1913,536.4604,535.683,535.693,3022.0
2024-07-10 14:35:00,538.15,538.23,537.85,538.1,900.0,536.3508,536.4305,536.0518,536.3009,900.0
2024-07-10 14:40:00,538.18,538.33,538.0,538.23,2147.0,536.3807,536.5302,536.2013,536.4305,2147.0
2024-07-10 14:45:00,538.29,538.85,537.98,537.98,2894.0,536.4903,537.0484,536.1813,536.1813,2894.0
2024-07-10 14:50:00,538.06,538.06,537.76,537.76,1292.0,536.2611,536.2611,535.9621,535.9621,1292.0
2024-07-10 14:55:00,537.54,537.73,536.81,536.89,2836.0,535.7428,535.9322,535.0153,535.095,2836.0
2024-07-10 15:00:00,536.63,536.63,535.4,535.78,4424.0,534.8359,534.8359,533.61,533.9887,4424.0
2024-07-10 15:05:00,535.53,535.66,535.1,535.25,2208.0,533.7395,533.8691,533.311,533.4605,2208.0
2024-07-10 15:10:00,535.19,535.4,535.0,535.32,1793.0,533.4007,533.61,533.2113,533.5302,1793.0
2024-07-10 15:15:00,535.29,535.56,534.94,534.94,1795.0,533.5003,533.7694,533.1515,533.1515,1795.0
2024-07-10 15:20:00,534.83,534.83,534.14,534.38,3004.0,533.0419,533.0419,532.3542,532.5934,3004.0
2024-07-10 15:25:00,534.31,534.75,534.05,534.75,1483.0,532.5236,532.9621,532.2645,532.9621,1483.0
2024-07-10 15:30:00,534.7,535.0,534.44,534.98,898.0,532.9123,533.2113,532.6532,533.1914,898.0
2024-07-10 15:35:00,534.84,535.03,534.6,534.61,1092.0,533.0518,533.2412,532.8126,532.8226,1092.0
2024-07-10 15:40:00,534.54,534.75,533.65,533.74,1900.0,532.7528,532.9621,531.8658,531.9555,1900.0
2024-07-10 15:45:00,533.76,534.11,533.76,534.01,2841.0,531.9755,532.3243,531.9755,532.2246,2841.0
2024-07-10 15:50:00,534.07,535.8,533.78,535.54,11186.0,532.2844,534.0086,531.9954,533.7495,11186.0
2024-07-10 15:55:00,535.44,535.44,534.41,534.63,9104.0,533.6498,533.6498,532.6233,532.8425,9104.0
2024-07-11 09:30:00,530.89,535.36,530.6,534.31,10296.0,529.1151,533.5701,528.826,532.5236,10296.0
2024-07-11 09:35:00,534.52,535.05,533.68,533.85,6325.0,532.7329,533.2611,531.8957,532.0652,6325.0
2024-07-11 09:40:00,533.82,534.08,532.8,534.08,5339.0,532.0353,532.2944,531.0187,532.2944,5339.0
2024-07-11 09:45:00,533.81,534.15,531.68,531.83,8745.0,532.0253,532.3642,529.9024,530.0519,8745.0
2024-07-11 09:50:00,531.88,531.93,528.83,529.36,9327.0,530.1017,530.1516,527.0619,527.5902,9327.0
2024-07-11 09:55:00,530.19,530.68,529.85,530.54,7200.0,528.4174,528.9058,528.0785,528.7662,7200.0
2024-07-11 10:00:00,529.0,530.01,528.82,529.5,4004.0,527.2314,528.238,527.052,527.7297,4004.0
2024-07-11 10:05:00,529.38,529.38,526.0,526.0,16849.0,527.6101,527.6101,524.2414,524.2414,16849.0
2024-07-11 10:10:00,527.05,527.05,524.51,524.63,12745.0,525.2879,525.2879,522.7564,522.876,12745.0
2024-07-11 10:15:00,524.43,524.56,522.62,522.62,6521.0,522.6766,522.8062,520.8727,520.8727,6521.0
2024-07-11 10:20:00,522.25,522.37,520.15,520.9,13315.0,520.5039,520.6235,518.411,519.1585,13315.0
2024-07-11 10:25:00,520.82,523.5,520.82,523.18,8514.0,519.0787,521.7498,519.0787,521.4308,8514.0
2024-07-11 10:30:00,523.1,524.68,523.07,523.07,8109.0,521.3511,522.9258,521.3212,521.3212,8109.0
2024-07-11 10:35:00,523.34,524.12,522.54,522.67,4220.0,521.5903,522.3677,520.793,520.9225,4220.0
2024-07-11 10:40:00,522.65,522.92,521.91,522.27,4007.0,520.9026,521.1717,520.1651,520.5239,4007.0
2024-07-11 10:45:00,522.5,522.98,522.05,522.55,4576.0,520.7531,521.2315,520.3046,520.8029,4576.0
2024-07-11 10:50:00,522.81,523.48,522.06,523.14,3262.0,521.0621,521.7298,520.3146,521.391,3262.0
2024-07-11 10:55:00,523.32,523.32,521.08,521.08,5600.0,521.5704,521.5704,519.3378,519.3378,5600.0
2024-07-11 11:00:00,521.0,521.3,520.18,520.18,4925.0,519.2581,519.5571,518.4409,518.4409,4925.0
2024-07-11 11:05:00,520.33,520.68,519.33,520.68,12166.0,518.5904,518.9392,517.5937,518.9392,12166.0
2024-07-11 11:10:00,521.01,521.35,519.98,520.83,2696.0,519.2681,519.6069,518.2415,519.0887,2696.0
2024-07-11 11:15:00,520.77,521.01,520.42,520.9,1131.0,519.0289,519.2681,518.6801,519.1585,1131.0
2024-07-11 11:20:00,520.23,520.59,517.31,517.31,7676.0,518.4907,518.8495,515.5805,515.5805,7676.0
2024-07-11 11:25:00,517.46,517.51,514.96,515.0,13241.0,515.73,515.7798,513.2383,513.2782,13241.0
2024-07-11 11:30:00,514.91,516.11,514.29,516.11,9206.0,513.1885,514.3845,512.5706,514.3845,9206.0
2024-07-11 11:35:00,515.95,516.03,514.15,514.7,15989.0,514.225,514.3047,512.431,512.9792,15989.0
2024-07-11 11:40:00,514.43,514.6,513.17,514.6,12837.0,512.7101,512.8795,511.4543,512.8795,12837.0
2024-07-11 11:45:00,514.8,515.26,513.69,515.18,13455.0,513.0788,513.5373,511.9726,513.4576,13455.0
2024-07-11 11:50:00,515.23,515.82,514.6,515.8,4927.0,513.5074,514.0954,512.8795,514.0755,4927.0
2024-07-11 11:55:00,515.79,515.79,514.6,514.87,4932.0,514.0655,514.0655,512.8795,513.1486,4932.0
2024-07-11 12:00:00,515.06,515.4,514.68,514.9,3631.0,513.338,513.6768,512.9592,513.1785,3631.0
2024-07-11 12:05:00,514.72,516.08,514.61,516.0,4062.0,512.9991,514.3546,512.8895,514.2748,4062.0
2024-07-11 12:10:00,516.08,516.75,516.08,516.48,4505.0,514.3546,515.0223,514.3546,514.7532,4505.0
2024-07-11 12:15:00,516.41,516.75,515.93,516.64,8324.0,514.6835,515.0223,514.2051,514.9127,8324.0
2024-07-11 12:20:00,516.56,516.56,514.68,514.68,1730.0,514.833,514.833,512.9592,512.9592,1730.0
2024-07-11 12:25:00,514.5,515.15,514.11,514.99,2487.0,512.7798,513.4277,512.3912,513.2682,2487.0
2024-07-11 12:30:00,515.5,515.5,514.59,515.13,1600.0,513.7765,513.7765,512.8695,513.4077,1600.0
2024-07-11 12:35:00,515.16,516.11,515.15,515.56,1829.0,513.4376,514.3845,513.4277,513.8363,1829.0
2024-07-11 12:40:00,515.69,516.13,515.69,515.82,2367.0,513.9659,514.4044,513.9659,514.0954,2367.0
2024-07-11 12:45:00,515.88,515.88,513.75,513.75,2899.0,514.1552,514.1552,512.0324,512.0324,2899.0
2024-07-11 12:50:00,513.6,514.06,513.15,513.27,4315.0,511.8829,512.3413,511.4344,511.554,4315.0
2024-07-11 12:55:00,513.27,514.09,513.27,513.79,4670.0,511.554,512.3712,511.554,512.0722,4670.0
2024-07-11 13:00:00,513.78,513.88,513.0,513.16,4022.0,512.0623,512.1619,511.2849,511.4443,4022.0
2024-07-11 13:05:00,513.25,514.0,513.02,513.7,1200.0,511.534,512.2815,511.3048,511.9825,1200.0
2024-07-11 13:10:00,513.5,514.0,513.49,513.9,1800.0,511.7832,512.2815,511.7732,512.1819,1800.0
2024-07-11 13:15:00,514.25,514.39,513.84,514.0,1701.0,512.5307,512.6702,512.1221,512.2815,1701.0
2024-07-11 13:20:00,513.99,514.24,513.21,513.37,3540.0,512.2716,512.5207,511.4942,511.6536,3540.0
2024-07-11 13:25:00,513.49,514.06,513.36,514.05,2558.0,511.7732,512.3413,511.6437,512.3314,2558.0
2024-07-11 13:30:00,514.0,514.0,512.94,512.94,5220.0,512.2815,512.2815,511.2251,511.2251,5220.0
2024-07-11 13:35:00,513.16,513.48,512.6,512.68,2100.0,511.4443,511.7633,510.8862,510.9659,2100.0
2024-07-11 13:40:00,512.54,512.6,511.34,511.4,3526.0,510.8264,510.8862,509.6304,509.6902,3526.0
2024-07-11 13:45:00,511.0,511.0,510.06,510.18,4223.0,509.2916,509.2916,508.3547,508.4743,4223.0
2024-07-11 13:50:00,510.23,510.51,509.72,510.4,5711.0,508.5241,508.8032,508.0158,508.6936,5711.0
2024-07-11 13:55:00,510.5,511.02,509.77,510.37,2599.0,508.7932,509.3115,508.0657,508.6637,2599.0
2024-07-11 14:00:00,510.35,510.47,509.65,510.12,2850.0,508.6437,508.7633,507.9461,508.4145,2850.0
2024-07-11 14:05:00,510.08,510.08,508.68,508.77,5015.0,508.3746,508.3746,506.9793,507.069,5015.0
2024-07-11 14:10:00,508.76,510.22,508.51,510.22,5642.0,507.059,508.5142,506.8099,508.5142,5642.0
2024-07-11 14:15:00,510.37,510.46,509.77,509.9,4645.0,508.6637,508.7534,508.0657,508.1952,4645.0
2024-07-11 14:20:00,509.94,510.64,509.8,509.8,3612.0,508.2351,508.9328,508.0956,508.0956,3612.0
2024-07-11 14:25:00,509.65,510.44,509.65,509.92,3042.0,507.9461,508.7334,507.9461,508.2152,3042.0
2024-07-11 14:30:00,510.01,511.29,510.0,511.29,3628.0,508.3049,509.5806,508.2949,509.5806,3628.0
2024-07-11 14:35:00,511.32,511.69,511.29,511.56,2095.0,509.6105,509.9792,509.5806,509.8497,2095.0
2024-07-11 14:40:00,511.72,512.05,511.46,512.05,2343.0,510.0091,510.338,509.75,510.338,2343.0
2024-07-11 14:45:00,512.31,512.55,511.42,511.42,3478.0,510.5972,510.8364,509.7101,509.7101,3478.0
2024-07-11 14:50:00,511.58,512.04,511.07,511.93,1487.0,509.8696,510.3281,509.3613,510.2184,1487.0
2024-07-11 14:55:00,511.98,512.21,511.9,512.14,1600.0,510.2683,510.4975,510.1885,510.4277,1600.0
2024-07-11 15:00:00,512.51,513.07,512.44,513.07,700.0,510.7965,511.3546,510.7267,511.3546,700.0
2024-07-11 15:05:00,513.28,513.7,512.9,513.02,4510.0,511.5639,511.9825,511.1852,511.3048,4510.0
2024-07-11 15:10:00,512.9,512.9,510.99,511.11,8971.0,511.1852,511.1852,509.2816,509.4012,8971.0
2024-07-11 15:15:00,511.75,512.54,510.85,512.3,2268.0,510.039,510.8264,509.1421,510.5872,2268.0
2024-07-11 15:20:00,512.14,512.58,512.09,512.3,1125.0,510.4277,510.8663,510.3779,510.5872,1125.0
2024-07-11 15:25:00,512.56,512.71,512.2,512.55,2372.0,510.8463,510.9958,510.4875,510.8364,2372.0
2024-07-11 15:30:00,512.59,512.76,511.5,511.66,4710.0,510.8762,511.0457,509.7899,509.9493,4710.0
2024-07-11 15:35:00,511.96,513.78,511.96,513.78,3100.0,510.2483,512.0623,510.2483,512.0623,3100.0
2024-07-11 15:40:00,513.79,513.85,512.91,513.01,4970.0,512.0722,512.132,511.1952,511.2948,4970.0
2024-07-11 15:45:00,513.28,513.46,513.03,513.03,8822.0,511.5639,511.7433,511.3148,511.3148,8822.0
2024-07-11 15:50:00,513.01,513.67,512.39,512.39,17088.0,511.2948,511.9526,510.6769,510.6769,17088.0
2024-07-11 15:55:00,512.9,513.73,512.73,512.77,19915.0,511.1852,512.0124,511.0158,511.0556,19915.0
2024-07-12 09:30:00,497.49,501.78,494.26,495.63,81586.0,495.8267,500.1024,492.6075,493.9729,81586.0
2024-07-12 09:35:00,495.48,499.53,494.88,498.92,26254.0,493.8234,497.8599,493.2254,497.2519,26254.0
2024-07-12 09:40:00,499.01,501.0,497.85,498.02,19094.0,497.3416,499.325,496.1855,496.3549,19094.0
2024-07-12 09:45:00,498.19,501.51,498.19,499.71,22556.0,496.5244,499.8333,496.5244,498.0393,22556.0
2024-07-12 09:50:00,499.81,500.03,497.91,498.88,15066.0,498.139,498.3582,496.2453,497.2121,15066.0
2024-07-12 09:55:00,498.76,500.9,498.1,500.31,16679.0,497.0925,499.2253,496.4347,498.6373,16679.0
2024-07-12 10:00:00,500.3,502.43,500.3,501.22,14850.0,498.6273,500.7502,498.6273,499.5442,14850.0
2024-07-12 10:05:00,501.22,501.49,499.16,501.27,15634.0,499.5442,499.8133,497.4911,499.5941,15634.0
2024-07-12 10:10:00,501.41,503.07,500.65,502.53,19698.0,499.7336,501.3881,498.9762,500.8499,19698.0
2024-07-12 10:15:00,502.48,502.73,500.31,500.71,7398.0,500.8,501.0492,498.6373,499.036,7398.0
2024-07-12 10:20:00,500.42,500.42,497.9,499.54,10168.0,498.7469,498.7469,496.2353,497.8699,10168.0
2024-07-12 10:25:00,499.74,500.65,499.74,500.25,5603.0,498.0692,498.9762,498.0692,498.5775,5603.0
2024-07-12 10:30:00,500.26,502.28,500.26,502.07,8488.0,498.5875,500.6007,498.5875,500.3914,8488.0
2024-07-12 10:35:00,502.1,504.31,502.1,504.31,15402.0,500.4213,502.6239,500.4213,502.6239,15402.0
2024-07-12 10:40:00,504.36,507.05,504.11,506.85,19126.0,502.6738,505.3548,502.4246,505.1554,19126.0
2024-07-12 10:45:00,506.86,507.73,506.0,507.73,11237.0,505.1654,506.0325,504.3083,506.0325,11237.0
2024-07-12 10:50:00,507.65,508.0,505.9,505.98,11423.0,505.9528,506.3016,504.2086,504.2883,11423.0
2024-07-12 10:55:00,505.55,505.55,504.15,504.15,7802.0,503.8598,503.8598,502.4645,502.4645,7802.0
2024-07-12 11:00:00,504.12,505.25,504.12,504.77,6445.0,502.4346,503.5608,502.4346,503.0824,6445.0
2024-07-12 11:05:00,504.43,505.32,503.79,503.79,4733.0,502.7435,503.6305,502.1057,502.1057,4733.0
2024-07-12 11:10:00,503.74,504.72,503.74,504.41,3231.0,502.0558,503.0325,502.0558,502.7236,3231.0
2024-07-12 11:15:00,504.2,505.11,504.06,504.45,4652.0,502.5143,503.4212,502.3748,502.7634,4652.0
2024-07-12 11:20:00,504.44,504.6,503.68,504.54,3080.0,502.7535,502.9129,501.996,502.8531,3080.0
2024-07-12 11:25:00,504.62,505.88,504.53,505.88,6942.0,502.9329,504.1887,502.8432,504.1887,6942.0
2024-07-12 11:30:00,506.0,506.04,505.08,505.54,5828.0,504.3083,504.3481,503.3913,503.8498,5828.0
2024-07-12 11:35:00,505.59,506.72,505.59,506.61,7975.0,503.8996,505.0259,503.8996,504.9162,7975.0
2024-07-12 11:40:00,506.64,507.09,506.34,506.72,9425.0,504.9461,505.3946,504.6471,505.0259,9425.0
2024-07-12 11:45:00,506.59,506.63,506.0,506.13,2916.0,504.8963,504.9362,504.3083,504.4378,2916.0
2024-07-12 11:50:00,506.01,506.55,505.38,506.35,4543.0,504.3182,504.8564,503.6903,504.6571,4543.0
2024-07-12 11:55:00,506.09,506.46,504.54,504.69,5511.0,504.398,504.7667,502.8531,503.0026,5511.0
2024-07-12 12:00:00,504.87,504.94,504.25,504.62,3356.0,503.182,503.2518,502.5641,502.9329,3356.0
2024-07-12 12:05:00,504.24,504.48,502.2,502.68,6441.0,502.5542,502.7933,500.521,500.9994,6441.0
2024-07-12 12:10:00,502.76,502.95,501.88,502.2,6757.0,501.0791,501.2685,500.202,500.521,6757.0
2024-07-12 12:15:00,501.93,502.97,501.93,502.88,5659.0,500.2519,501.2884,500.2519,501.1987,5659.0
2024-07-12 12:20:00,502.92,503.74,502.92,503.63,5140.0,501.2386,502.0558,501.2386,501.9462,5140.0
2024-07-12 12:25:00,503.64,503.64,502.5,502.81,5238.0,501.9562,501.9562,500.82,501.1289,5238.0
2024-07-12 12:30:00,502.86,503.34,502.67,503.21,4057.0,501.1788,501.6572,500.9894,501.5276,4057.0
2024-07-12 12:35:00,503.18,503.98,503.18,503.85,3153.0,501.4977,502.295,501.4977,502.1655,3153.0
2024-07-12 12:40:00,503.86,504.33,503.71,503.84,3662.0,502.1754,502.6439,502.0259,502.1555,3662.0
2024-07-12 12:45:00,503.76,504.04,503.39,503.52,3157.0,502.0758,502.3548,501.707,501.8366,3157.0
2024-07-12 12:50:00,503.34,504.11,503.21,504.11,3602.0,501.6572,502.4246,501.5276,502.4246,3602.0
2024-07-12 12:55:00,504.18,504.9,503.82,504.85,3880.0,502.4944,503.2119,502.1356,503.1621,3880.0
2024-07-12 13:00:00,504.83,505.32,504.77,504.77,5000.0,503.1422,503.6305,503.0824,503.0824,5000.0
2024-07-12 13:05:00,504.69,504.78,504.44,504.73,2416.0,503.0026,503.0923,502.7535,503.0425,2416.0
2024-07-12 13:10:00,504.76,505.31,504.52,504.61,3465.0,503.0724,503.6206,502.8332,502.9229,3465.0
2024-07-12 13:15:00,504.72,505.1,503.62,503.88,5657.0,503.0325,503.4113,501.9362,502.1954,5657.0
2024-07-12 13:20:00,503.63,503.87,503.38,503.62,3467.0,501.9462,502.1854,501.697,501.9362,3467.0
2024-07-12 13:25:00,503.53,503.66,503.29,503.5,3281.0,501.8465,501.9761,501.6073,501.8166,3281.0
2024-07-12 13:30:00,503.41,504.31,503.0,504.31,4984.0,501.7269,502.6239,501.3183,502.6239,4984.0
2024-07-12 13:35:00,504.03,504.54,503.91,504.34,3514.0,502.3449,502.8531,502.2253,502.6538,3514.0
2024-07-12 13:40:00,504.26,505.9,504.14,505.88,7409.0,502.5741,504.2086,502.4545,504.1887,7409.0
2024-07-12 13:45:00,505.84,505.84,504.75,505.63,6658.0,504.1488,504.1488,503.0624,503.9395,6658.0
2024-07-12 13:50:00,505.56,506.25,505.54,505.86,5748.0,503.8697,504.5574,503.8498,504.1687,5748.0
2024-07-12 13:55:00,506.16,506.16,504.54,504.62,4086.0,504.4677,504.4677,502.8531,502.9329,4086.0
2024-07-12 14:00:00,504.67,505.32,504.4,504.96,3815.0,502.9827,503.6305,502.7136,503.2717,3815.0
2024-07-12 14:05:00,504.6,504.65,503.7,503.79,2706.0,502.9129,502.9628,502.016,502.1057,2706.0
2024-07-12 14:10:00,503.74,504.33,503.38,504.17,2300.0,502.0558,502.6439,501.697,502.4844,2300.0
2024-07-12 14:15:00,504.23,504.46,504.1,504.11,3463.0,502.5442,502.7734,502.4146,502.4246,3463.0
2024-07-12 14:20:00,504.12,504.2,503.22,503.22,3124.0,502.4346,502.5143,501.5376,501.5376,3124.0
2024-07-12 14:25:00,503.15,503.52,502.99,503.22,3986.0,501.4678,501.8366,501.3083,501.5376,3986.0
2024-07-12 14:30:00,503.38,503.38,502.88,503.0,2724.0,501.697,501.697,501.1987,501.3183,2724.0
2024-07-12 14:35:00,503.14,503.14,502.87,503.05,3550.0,501.4578,501.4578,501.1887,501.3681,3550.0
2024-07-12 14:40:00,503.06,503.55,503.06,503.12,3615.0,501.3781,501.8665,501.3781,501.4379,3615.0
2024-07-12 14:45:00,503.12,503.85,503.12,503.45,3993.0,501.4379,502.1655,501.4379,501.7668,3993.0
2024-07-12 14:50:00,503.48,503.55,503.1,503.1,3906.0,501.7967,501.8665,501.418,501.418,3906.0
2024-07-12 14:55:00,503.0,503.59,503.0,503.48,3408.0,501.3183,501.9063,501.3183,501.7967,3408.0
2024-07-12 15:00:00,503.39,503.42,503.06,503.24,2960.0,501.707,501.7369,501.3781,501.5575,2960.0
2024-07-12 15:05:00,503.12,503.23,502.57,502.67,4597.0,501.4379,501.5475,500.8897,500.9894,4597.0
2024-07-12 15:10:00,502.71,502.74,501.89,502.07,8131.0,501.0293,501.0592,500.212,500.3914,8131.0
2024-07-12 15:15:00,502.01,502.18,500.77,501.03,5339.0,500.3316,500.501,499.0958,499.3549,5339.0
2024-07-12 15:20:00,501.02,501.37,500.74,501.06,4364.0,499.3449,499.6937,499.0659,499.3848,4364.0
2024-07-12 15:25:00,501.13,502.09,501.13,502.05,6500.0,499.4545,500.4113,499.4545,500.3715,6500.0
2024-07-12 15:30:00,502.01,502.18,500.46,501.36,8508.0,500.3316,500.501,498.7868,499.6838,8508.0
2024-07-12 15:35:00,501.28,501.34,499.79,500.06,11399.0,499.604,499.6638,498.119,498.3881,11399.0
2024-07-12 15:40:00,500.01,500.08,498.81,499.36,10776.0,498.3383,498.4081,497.1423,497.6905,10776.0
2024-07-12 15:45:00,499.73,499.84,498.77,498.96,8715.0,498.0592,498.1689,497.1024,497.2918,8715.0
2024-07-12 15:50:00,498.65,499.2,497.27,498.97,21663.0,496.9828,497.531,495.6075,497.3018,21663.0
2024-07-12 15:55:00,499.1,499.5,498.0,498.8,22121.0,497.4313,497.83,496.335,497.1323,22121.0
2024-07-15 09:30:00,498.46,500.55,495.67,499.68,30817.0,496.7935,498.8765,494.0128,498.0094,30817.0
2024-07-15 09:35:00,499.5,499.5,494.84,498.54,14856.0,497.83,497.83,493.1856,496.8732,14856.0
2024-07-15 09:40:00,498.37,499.59,497.33,497.33,7278.0,496.7038,497.9197,495.6673,495.6673,7278.0
2024-07-15 09:45:00,496.77,498.38,495.25,497.63,8282.0,495.1091,496.7137,493.5942,495.9663,8282.0
2024-07-15 09:50:00,497.45,498.62,496.39,498.61,5583.0,495.7869,496.9529,494.7304,496.943,5583.0
2024-07-15 09:55:00,498.58,499.75,498.46,499.66,5280.0,496.9131,498.0792,496.7935,497.9895,5280.0
2024-07-15 10:00:00,499.5,500.63,499.39,500.29,7117.0,497.83,498.9562,497.7204,498.6174,7117.0
2024-07-15 10:05:00,500.68,501.75,500.52,501.39,7533.0,499.0061,500.0725,498.8466,499.7137,7533.0
2024-07-15 10:10:00,501.38,501.38,500.26,500.35,3286.0,499.7037,499.7037,498.5875,498.6772,3286.0
2024-07-15 10:15:00,500.22,500.41,498.86,499.48,3761.0,498.5476,498.737,497.1921,497.8101,3761.0
2024-07-15 10:20:00,499.4,501.5,499.4,501.5,4497.0,497.7303,499.8233,497.7303,499.8233,4497.0
2024-07-15 10:25:00,501.4,503.0,501.34,502.69,8507.0,499.7236,501.3183,499.6638,501.0093,8507.0
2024-07-15 10:30:00,503.09,503.57,502.94,503.5,4722.0,501.408,501.8864,501.2585,501.8166,4722.0
2024-07-15 10:35:00,503.54,503.54,502.25,502.25,6503.0,501.8565,501.8565,500.5708,500.5708,6503.0
2024-07-15 10:40:00,502.0,503.62,501.97,503.62,6357.0,500.3216,501.9362,500.2917,501.9362,6357.0
2024-07-15 10:45:00,503.58,504.69,503.53,504.69,3705.0,501.8964,503.0026,501.8465,503.0026,3705.0
2024-07-15 10:50:00,504.61,505.13,504.17,504.33,6384.0,502.9229,503.4412,502.4844,502.6439,6384.0
2024-07-15 10:55:00,504.25,504.48,503.7,504.18,5779.0,502.5641,502.7933,502.016,502.4944,5779.0
2024-07-15 11:00:00,503.7,505.3,503.7,504.22,5594.0,502.016,503.6106,502.016,502.5342,5594.0
2024-07-15 11:05:00,504.91,505.0,504.15,504.53,2387.0,503.2219,503.3116,502.4645,502.8432,2387.0
2024-07-15 11:10:00,504.77,505.0,504.41,504.89,3902.0,503.0824,503.3116,502.7236,503.202,3902.0
2024-07-15 11:15:00,504.77,505.6,504.46,505.26,4380.0,503.0824,503.9096,502.7734,503.5707,4380.0
2024-07-15 11:20:00,505.65,506.55,505.52,505.8,4859.0,503.9594,504.8564,503.8299,504.1089,4859.0
2024-07-15 11:25:00,505.25,505.25,503.05,503.05,2284.0,503.5608,503.5608,501.3681,501.3681,2284.0
2024-07-15 11:30:00,503.17,503.37,502.16,502.16,3933.0,501.4877,501.6871,500.4811,500.4811,3933.0
2024-07-15 11:35:00,502.12,502.12,501.63,501.71,1569.0,500.4412,500.4412,499.9529,500.0326,1569.0
2024-07-15 11:40:00,501.21,501.48,500.8,500.99,1802.0,499.5343,499.8034,499.1257,499.315,1802.0
2024-07-15 11:45:00,500.4,500.71,499.8,500.48,4515.0,498.727,499.036,498.129,498.8067,4515.0
2024-07-15 11:50:00,500.66,500.8,500.12,500.43,1285.0,498.9861,499.1257,498.4479,498.7569,1285.0
2024-07-15 11:55:00,500.62,501.6,500.62,501.16,1240.0,498.9463,499.923,498.9463,499.4844,1240.0
2024-07-15 12:00:00,501.29,501.4,500.88,500.88,1339.0,499.614,499.7236,499.2054,499.2054,1339.0
2024-07-15 12:05:00,500.1,500.28,499.0,499.19,3031.0,498.428,498.6074,497.3317,497.521,3031.0
2024-07-15 12:10:00,499.3,499.4,498.78,499.2,3626.0,497.6307,497.7303,497.1124,497.531,3626.0
2024-07-15 12:15:00,499.06,499.4,498.55,498.6,1888.0,497.3915,497.7303,496.8832,496.933,1888.0
2024-07-15 12:20:00,498.53,500.43,498.35,500.31,2129.0,496.8632,498.7569,496.6838,498.6373,2129.0
2024-07-15 12:25:00,500.21,501.22,500.21,501.22,2965.0,498.5376,499.5442,498.5376,499.5442,2965.0
2024-07-15 12:30:00,501.42,501.82,501.42,501.75,943.0,499.7436,500.1422,499.7436,500.0725,943.0
2024-07-15 12:35:00,501.94,502.2,501.5,501.5,1932.0,500.2618,500.521,499.8233,499.8233,1932.0
2024-07-15 12:40:00,501.5,502.13,501.12,501.12,2081.0,499.8233,500.4512,499.4446,499.4446,2081.0
2024-07-15 12:45:00,501.21,501.28,500.52,501.24,1286.0,499.5343,499.604,498.8466,499.5642,1286.0
2024-07-15 12:50:00,501.12,501.45,501.12,501.45,1100.0,499.4446,499.7735,499.4446,499.7735,1100.0
2024-07-15 12:55:00,501.79,502.27,501.79,501.97,1098.0,500.1123,500.5907,500.1123,500.2917,1098.0
2024-07-15 13:00:00,501.86,501.86,499.84,500.6,3106.0,500.1821,500.1821,498.1689,498.9263,3106.0
2024-07-15 13:05:00,500.82,501.21,500.49,500.62,700.0,499.1456,499.5343,498.8167,498.9463,700.0
2024-07-15 13:10:00,500.47,500.47,499.91,500.26,2996.0,498.7968,498.7968,498.2386,498.5875,2996.0
2024-07-15 13:15:00,500.36,500.36,499.5,500.0,4091.0,498.6871,498.6871,497.83,498.3283,4091.0
2024-07-15 13:20:00,499.99,500.67,499.93,500.67,3320.0,498.3184,498.9961,498.2586,498.9961,3320.0
2024-07-15 13:25:00,500.57,500.57,499.35,499.35,1942.0,498.8964,498.8964,497.6805,497.6805,1942.0
2024-07-15 13:30:00,499.25,499.25,498.49,498.49,3106.0,497.5808,497.5808,496.8234,496.8234,3106.0
2024-07-15 13:35:00,498.51,498.8,498.5,498.73,1495.0,496.8433,497.1323,496.8333,497.0626,1495.0
2024-07-15 13:40:00,498.84,498.97,498.5,498.52,1869.0,497.1722,497.3018,496.8333,496.8533,1869.0
2024-07-15 13:45:00,498.53,498.6,497.7,497.84,3470.0,496.8632,496.933,496.036,496.1755,3470.0
2024-07-15 13:50:00,497.93,498.81,497.93,498.07,3397.0,496.2652,497.1423,496.2652,496.4048,3397.0
2024-07-15 13:55:00,498.08,498.08,497.72,497.78,1082.0,496.4147,496.4147,496.056,496.1157,1082.0
2024-07-15 14:00:00,497.45,497.67,497.19,497.35,2956.0,495.7869,496.0061,495.5277,495.6872,2956.0
2024-07-15 14:05:00,497.0,497.04,496.77,496.96,2550.0,495.3384,495.3782,495.1091,495.2985,2550.0
2024-07-15 14:10:00,496.9,497.03,496.41,496.41,2195.0,495.2387,495.3683,494.7503,494.7503,2195.0
2024-07-15 14:15:00,496.46,496.46,495.89,496.02,3739.0,494.8002,494.8002,494.2321,494.3616,3739.0
2024-07-15 14:20:00,495.9,497.49,495.9,497.49,1500.0,494.242,495.8267,494.242,495.8267,1500.0
2024-07-15 14:25:00,497.29,497.9,496.94,497.76,1650.0,495.6274,496.2353,495.2786,496.0958,1650.0
2024-07-15 14:30:00,497.46,498.5,497.46,498.4,2102.0,495.7968,496.8333,495.7968,496.7337,2102.0
2024-07-15 14:35:00,498.41,498.46,497.69,497.69,1196.0,496.7436,496.7935,496.0261,496.0261,1196.0
2024-07-15 14:40:00,497.62,497.62,496.8,497.07,5413.0,495.9563,495.9563,495.139,495.4081,5413.0
2024-07-15 14:45:00,496.79,497.14,496.79,497.0,2000.0,495.1291,495.4779,495.1291,495.3384,2000.0
2024-07-15 14:50:00,496.73,496.89,496.39,496.44,2009.0,495.0693,495.2287,494.7304,494.7802,2009.0
2024-07-15 14:55:00,496.14,496.8,495.9,496.8,6126.0,494.4812,495.139,494.242,495.139,6126.0
2024-07-15 15:00:00,496.92,496.92,496.29,496.65,1516.0,495.2586,495.2586,494.6307,494.9895,1516.0
2024-07-15 15:05:00,496.62,496.93,496.29,496.75,2510.0,494.9596,495.2686,494.6307,495.0892,2510.0
2024-07-15 15:10:00,496.69,496.95,496.67,496.83,1943.0,495.0294,495.2885,495.0095,495.1689,1943.0
2024-07-15 15:15:00,496.77,497.26,496.77,497.25,2592.0,495.1091,495.5975,495.1091,495.5875,2592.0
2024-07-15 15:20:00,497.24,497.24,496.65,496.89,1365.0,495.5776,495.5776,494.9895,495.2287,1365.0
2024-07-15 15:25:00,496.8,496.9,496.57,496.9,3152.0,495.139,495.2387,494.9098,495.2387,3152.0
2024-07-15 15:30:00,497.09,497.36,496.96,497.1,1705.0,495.4281,495.6972,495.2985,495.438,1705.0
2024-07-15 15:35:00,497.0,497.07,495.72,495.73,3816.0,495.3384,495.4081,494.0626,494.0726,3816.0
2024-07-15 15:40:00,495.89,496.29,495.65,495.65,3731.0,494.2321,494.6307,493.9929,493.9929,3731.0
2024-07-15 15:45:00,495.69,495.79,494.71,494.85,9497.0,494.0327,494.1324,493.056,493.1955,9497.0
2024-07-15 15:50:00,494.9,495.14,493.45,494.89,9404.0,493.2454,493.4846,491.8002,493.2354,9404.0
2024-07-15 15:55:00,494.93,496.3,494.9,496.26,18020.0,493.2753,494.6407,493.2454,494.6008,18020.0
2024-07-16 09:30:00,500.5,503.5,498.8,503.17,18062.0,498.8267,501.8166,497.1323,501.4877,18062.0
2024-07-16 09:35:00,503.26,503.75,501.59,503.5,7529.0,501.5774,502.0658,499.913,501.8166,7529.0
2024-07-16 09:40:00,503.5,503.5,500.14,500.23,5961.0,501.8166,501.8166,498.4679,498.5576,5961.0
2024-07-16 09:45:00,500.24,500.85,496.71,496.71,12250.0,498.5675,499.1755,495.0493,495.0493,12250.0
2024-07-16 09:50:00,496.56,498.0,496.55,497.0,8542.0,494.8998,496.335,494.8899,495.3384,8542.0
2024-07-16 09:55:00,496.91,497.0,493.8,494.8,18682.0,495.2487,495.3384,492.1491,493.1457,18682.0
2024-07-16 10:00:00,495.22,495.22,488.0,490.39,15656.0,493.5643,493.5643,486.3684,488.7505,15656.0
2024-07-16 10:05:00,490.74,492.44,490.1,492.44,8714.0,489.0993,490.7936,488.4614,490.7936,8714.0
2024-07-16 10:10:00,491.72,492.4,490.51,490.83,7814.0,490.076,490.7537,488.8701,489.189,7814.0
2024-07-16 10:15:00,490.77,491.89,489.68,491.46,10336.0,489.1292,490.2454,488.0428,489.8169,10336.0
2024-07-16 10:20:00,491.51,492.18,490.15,490.56,6956.0,489.8667,490.5345,488.5113,488.9199,6956.0
2024-07-16 10:25:00,490.55,492.08,490.54,491.5,4828.0,488.9099,490.4348,488.9,489.8567,4828.0
2024-07-16 10:30:00,491.9,492.55,491.9,492.1,5718.0,490.2554,490.9032,490.2554,490.4547,5718.0
2024-07-16 10:35:00,492.08,492.82,491.82,492.71,1534.0,490.4348,491.1723,490.1757,491.0627,1534.0
2024-07-16 10:40:00,492.61,494.0,492.59,492.73,7796.0,490.963,492.3484,490.9431,491.0826,7796.0
2024-07-16 10:45:00,492.82,493.39,492.82,493.26,3715.0,491.1723,491.7404,491.1723,491.6109,3715.0
2024-07-16 10:50:00,493.14,493.19,492.32,492.44,1643.0,491.4913,491.5411,490.674,490.7936,1643.0
2024-07-16 10:55:00,492.37,492.37,491.33,491.44,2827.0,490.7238,490.7238,489.6873,489.7969,2827.0
2024-07-16 11:00:00,491.23,491.83,490.76,491.83,1715.0,489.5876,490.1856,489.1192,490.1856,1715.0
2024-07-16 11:05:00,492.16,493.47,492.07,493.33,2656.0,490.5145,491.8202,490.4248,491.6806,2656.0
2024-07-16 11:10:00,493.46,493.92,492.7,492.7,3325.0,491.8102,492.2687,491.0527,491.0527,3325.0
2024-07-16 11:15:00,492.68,492.68,491.15,491.39,3923.0,491.0328,491.0328,489.5079,489.7471,3923.0
2024-07-16 11:20:00,491.46,491.46,490.88,490.98,3275.0,489.8169,489.8169,489.2388,489.3385,3275.0
2024-07-16 11:25:00,490.91,490.97,490.45,490.45,3319.0,489.2687,489.3285,488.8103,488.8103,3319.0
2024-07-16 11:30:00,490.49,490.64,489.5,489.5,4011.0,488.8501,488.9996,487.8634,487.8634,4011.0
2024-07-16 11:35:00,489.76,490.55,489.75,490.07,2400.0,488.1226,488.9099,488.1126,488.4315,2400.0
2024-07-16 11:40:00,490.23,491.19,490.15,491.03,2333.0,488.591,489.5478,488.5113,489.3883,2333.0
2024-07-16 11:45:00,490.96,491.45,490.95,491.13,3434.0,489.3186,489.8069,489.3086,489.488,3434.0
2024-07-16 11:50:00,491.23,491.39,490.99,491.0,1785.0,489.5876,489.7471,489.3485,489.3584,1785.0
2024-07-16 11:55:00,490.99,491.0,490.29,490.29,755.0,489.3485,489.3584,488.6508,488.6508,755.0
2024-07-16 12:00:00,490.58,490.66,490.26,490.33,1680.0,488.9398,489.0196,488.6209,488.6907,1680.0
2024-07-16 12:05:00,490.62,490.71,489.57,489.57,9190.0,488.9797,489.0694,487.9332,487.9332,9190.0
2024-07-16 12:10:00,489.92,489.92,488.39,488.84,4286.0,488.282,488.282,486.7571,487.2056,4286.0
2024-07-16 12:15:00,489.17,489.17,487.43,488.41,6855.0,487.5345,487.5345,485.8004,486.7771,6855.0
2024-07-16 12:20:00,488.0,488.0,486.77,487.2,3973.0,486.3684,486.3684,485.1426,485.5711,3973.0
2024-07-16 12:25:00,486.77,487.5,486.38,486.63,9297.0,485.1426,485.8701,484.7539,485.003,9297.0
2024-07-16 12:30:00,486.75,486.75,485.84,486.6,10854.0,485.1226,485.1226,484.2157,484.9731,10854.0
2024-07-16 12:35:00,486.58,487.7,486.58,487.32,2353.0,484.9532,486.0695,484.9532,485.6907,2353.0
2024-07-16 12:40:00,487.32,487.49,486.6,486.6,2058.0,485.6907,485.8602,484.9731,484.9731,2058.0
2024-07-16 12:45:00,486.64,487.67,486.56,487.55,3109.0,485.013,486.0396,484.9333,485.92,3109.0
2024-07-16 12:50:00,487.7,488.99,487.7,488.9,8240.0,486.0695,487.3551,486.0695,487.2654,8240.0
2024-07-16 12:55:00,488.93,489.19,488.44,489.17,3617.0,487.2953,487.5545,486.807,487.5345,3617.0
2024-07-16 13:00:00,489.13,489.3,488.9,488.9,3772.0,487.4947,487.6641,487.2654,487.2654,3772.0
2024-07-16 13:05:00,488.8,488.8,488.33,488.38,2549.0,487.1658,487.1658,486.6973,486.7472,2549.0
2024-07-16 13:10:00,488.28,488.59,488.13,488.31,1539.0,486.6475,486.9565,486.498,486.6774,1539.0
2024-07-16 13:15:00,488.3,488.4,487.85,488.4,1128.0,486.6674,486.7671,486.2189,486.7671,1128.0
2024-07-16 13:20:00,487.93,488.28,487.92,488.0,864.0,486.2987,486.6475,486.2887,486.3684,864.0
2024-07-16 13:25:00,488.67,488.71,488.13,488.13,1000.0,487.0362,487.0761,486.498,486.498,1000.0
2024-07-16 13:30:00,488.0,488.29,487.83,488.25,1300.0,486.3684,486.6575,486.199,486.6176,1300.0
2024-07-16 13:35:00,488.0,488.0,487.3,487.3,5631.0,486.3684,486.3684,485.6708,485.6708,5631.0
2024-07-16 13:40:00,487.16,487.56,486.76,487.56,3500.0,485.5313,485.9299,485.1326,485.9299,3500.0
2024-07-16 13:45:00,487.17,487.37,486.86,487.33,1825.0,485.5412,485.7406,485.2323,485.7007,1825.0
2024-07-16 13:50:00,487.33,487.8,487.16,487.77,2717.0,485.7007,486.1691,485.5313,486.1392,2717.0
2024-07-16 13:55:00,487.72,488.26,487.72,487.98,2167.0,486.0894,486.6276,486.0894,486.3485,2167.0
2024-07-16 14:00:00,487.72,487.72,487.51,487.57,1667.0,486.0894,486.0894,485.8801,485.9399,1667.0
2024-07-16 14:05:00,487.65,487.91,487.55,487.9,2514.0,486.0196,486.2787,485.92,486.2688,2514.0
2024-07-16 14:10:00,487.94,488.03,487.02,487.17,3494.0,486.3086,486.3983,485.3917,485.5412,3494.0
2024-07-16 14:15:00,487.07,487.24,486.68,486.68,4081.0,485.4416,485.611,485.0529,485.0529,4081.0
2024-07-16 14:20:00,486.72,488.15,486.61,488.15,12077.0,485.0927,486.5179,484.9831,486.5179,12077.0
2024-07-16 14:25:00,488.2,488.42,487.9,488.28,3818.0,486.5678,486.787,486.2688,486.6475,3818.0
2024-07-16 14:30:00,488.26,489.45,488.26,489.45,3570.0,486.6276,487.8136,486.6276,487.8136,3570.0
2024-07-16 14:35:00,489.67,490.42,489.66,489.96,3325.0,488.0329,488.7804,488.0229,488.3219,3325.0
2024-07-16 14:40:00,490.29,490.77,490.15,490.65,3140.0,488.6508,489.1292,488.5113,489.0096,3140.0
2024-07-16 14:45:00,490.51,490.56,490.1,490.1,1935.0,488.8701,488.9199,488.4614,488.4614,1935.0
2024-07-16 14:50:00,490.07,490.13,489.41,489.65,4055.0,488.4315,488.4913,487.7737,488.0129,4055.0
2024-07-16 14:55:00,489.58,489.8,489.25,489.8,3073.0,487.9432,488.1624,487.6143,488.1624,3073.0
2024-07-16 15:00:00,489.73,489.85,488.83,488.91,5288.0,488.0927,488.2123,487.1957,487.2754,5288.0
2024-07-16 15:05:00,489.11,490.15,489.04,489.81,4637.0,487.4747,488.5113,487.405,488.1724,4637.0
2024-07-16 15:10:00,489.88,490.8,489.67,490.76,6528.0,488.2422,489.1591,488.0329,489.1192,6528.0
2024-07-16 15:15:00,490.68,490.68,489.3,489.48,3000.0,489.0395,489.0395,487.6641,487.8435,3000.0
2024-07-16 15:20:00,489.52,489.52,488.86,489.07,4026.0,487.8834,487.8834,487.2256,487.4349,4026.0
2024-07-16 15:25:00,488.8,489.2,488.72,489.15,3422.0,487.1658,487.5644,487.086,487.5146,3422.0
2024-07-16 15:30:00,489.2,489.64,488.92,489.35,3678.0,487.5644,488.003,487.2854,487.7139,3678.0
2024-07-16 15:35:00,489.45,489.46,489.02,489.3,5147.0,487.8136,487.8236,487.385,487.6641,5147.0
2024-07-16 15:40:00,489.36,489.73,489.09,489.34,3342.0,487.7239,488.0927,487.4548,487.704,3342.0
2024-07-16 15:45:00,489.29,489.38,488.33,488.53,5035.0,487.6541,487.7438,486.6973,486.8967,5035.0
2024-07-16 15:50:00,488.36,489.66,488.36,489.66,7050.0,486.7272,488.0229,486.7272,488.0229,7050.0
2024-07-16 15:55:00,489.71,490.13,489.5,489.85,12641.0,488.0727,488.4913,487.8634,488.2123,12641.0
2024-07-17 09:30:00,479.17,479.17,472.72,475.0,51052.0,477.568,477.568,471.1395,473.4119,51052.0
2024-07-17 09:35:00,474.59,477.0,474.0,476.57,18592.0,473.0033,475.4052,472.4153,474.9767,18592.0
2024-07-17 09:40:00,476.33,477.14,474.3,475.15,8967.0,474.7375,475.5448,472.7143,473.5614,8967.0
2024-07-17 09:45:00,474.46,475.98,474.07,475.63,16387.0,472.8737,474.3886,472.485,474.0398,16387.0
2024-07-17 09:50:00,475.62,476.12,474.79,475.98,18307.0,474.0298,474.5282,473.2026,474.3886,18307.0
2024-07-17 09:55:00,475.32,477.0,474.71,474.71,8510.0,473.7308,475.4052,473.1229,473.1229,8510.0
2024-07-17 10:00:00,474.73,474.98,470.11,470.11,30318.0,473.1428,473.392,468.5383,468.5383,30318.0
2024-07-17 10:05:00,470.38,473.48,470.38,472.19,26457.0,468.8074,471.897,468.8074,470.6113,26457.0
2024-07-17 10:10:00,472.67,473.15,471.9,471.9,22279.0,471.0897,471.5681,470.3223,470.3223,22279.0
2024-07-17 10:15:00,471.8,473.11,471.71,472.43,16771.0,470.2226,471.5282,470.1329,470.8505,16771.0
2024-07-17 10:20:00,472.44,472.71,471.53,471.54,11583.0,470.8605,471.1296,469.9535,469.9635,11583.0
2024-07-17 10:25:00,471.49,472.18,469.77,471.0,19781.0,469.9136,470.6013,468.1994,469.4253,19781.0
2024-07-17 10:30:00,471.16,472.52,470.5,472.33,16431.0,469.5847,470.9402,468.927,470.7508,16431.0
2024-07-17 10:35:00,472.32,472.73,471.77,472.04,18016.0,470.7409,471.1495,470.1927,470.4618,18016.0
2024-07-17 10:40:00,472.03,472.5,471.3,471.95,14513.0,470.4518,470.9203,469.7243,470.3721,14513.0
2024-07-17 10:45:00,472.25,472.25,470.41,470.41,32260.0,470.6711,470.6711,468.8373,468.8373,32260.0
2024-07-17 10:50:00,470.42,471.13,469.9,471.13,14069.0,468.8472,469.5549,468.329,469.5549,14069.0
2024-07-17 10:55:00,471.27,471.55,469.76,469.86,15192.0,469.6944,469.9734,468.1894,468.2891,15192.0
2024-07-17 11:00:00,469.85,470.68,469.37,470.41,12941.0,468.2791,469.1064,467.8007,468.8373,12941.0
2024-07-17 11:05:00,470.69,471.4,470.05,471.4,11404.0,469.1163,469.8239,468.4785,469.8239,11404.0
2024-07-17 11:10:00,471.52,472.0,470.89,471.16,11871.0,469.9435,470.4219,469.3157,469.5847,11871.0
2024-07-17 11:15:00,471.12,471.63,470.69,471.33,26230.0,469.5449,470.0532,469.1163,469.7542,26230.0
2024-07-17 11:20:00,471.27,472.29,470.72,470.72,19297.0,469.6944,470.711,469.1462,469.1462,19297.0
2024-07-17 11:25:00,470.74,470.98,469.9,470.98,14519.0,469.1662,469.4054,468.329,469.4054,14519.0
2024-07-17 11:30:00,471.46,471.98,470.44,470.78,15531.0,469.8837,470.402,468.8672,469.206,15531.0
2024-07-17 11:35:00,470.73,471.34,470.5,470.75,10775.0,469.1562,469.7641,468.927,469.1761,10775.0
2024-07-17 11:40:00,471.01,471.01,469.83,470.1,11129.0,469.4353,469.4353,468.2592,468.5283,11129.0
2024-07-17 11:45:00,469.83,470.2,469.05,469.05,11958.0,468.2592,468.628,467.4818,467.4818,11958.0
2024-07-17 11:50:00,469.15,469.24,468.32,469.18,12322.0,467.5815,467.6712,466.7542,467.6114,12322.0
2024-07-17 11:55:00,469.13,469.32,468.48,469.17,11468.0,467.5615,467.7509,466.9137,467.6014,11468.0
2024-07-17 12:00:00,469.22,469.25,468.38,468.57,10161.0,467.6512,467.6811,466.814,467.0034,10161.0
2024-07-17 12:05:00,468.72,468.81,467.95,468.54,16712.0,467.1529,467.2426,466.3855,466.9735,16712.0
2024-07-17 12:10:00,468.37,468.52,467.42,467.51,8768.0,466.8041,466.9536,465.8573,465.947,8768.0
2024-07-17 12:15:00,467.59,467.83,466.94,467.48,18363.0,466.0267,466.2659,465.3789,465.9171,18363.0
2024-07-17 12:20:00,467.5,467.9,467.28,467.51,13099.0,465.937,466.3356,465.7177,465.947,13099.0
2024-07-17 12:25:00,467.5,467.62,466.46,466.55,17861.0,465.937,466.0566,464.9005,464.9902,17861.0
2024-07-17 12:30:00,466.47,467.31,465.9,466.13,17736.0,464.9104,465.7476,464.3423,464.5716,17736.0
2024-07-17 12:35:00,466.0,466.33,464.36,464.79,30372.0,464.442,464.7709,462.8075,463.236,30372.0
2024-07-17 12:40:00,464.82,466.5,464.06,466.03,16638.0,463.2659,464.9403,462.5085,464.4719,16638.0
2024-07-17 12:45:00,466.1,466.59,465.3,465.38,11718.0,464.5417,465.03,463.7443,463.8241,11718.0
2024-07-17 12:50:00,465.4,466.0,464.62,465.35,12832.0,463.844,464.442,463.0666,463.7942,12832.0
2024-07-17 12:55:00,465.48,465.59,464.5,465.59,21811.0,463.9237,464.0334,462.947,464.0334,21811.0
2024-07-17 13:00:00,465.56,465.57,464.76,464.96,18070.0,464.0035,464.0134,463.2061,463.4055,18070.0
2024-07-17 13:05:00,465.0,465.29,464.3,464.3,9855.0,463.4453,463.7344,462.7477,462.7477,9855.0
2024-07-17 13:10:00,464.38,464.69,462.69,462.76,20187.0,462.8274,463.1364,461.1431,461.2128,20187.0
2024-07-17 13:15:00,462.71,462.88,461.32,462.14,29505.0,461.163,461.3324,459.7776,460.5949,29505.0
2024-07-17 13:20:00,461.8,461.94,460.7,461.35,20879.0,460.256,460.3956,459.1597,459.8075,20879.0
2024-07-17 13:25:00,461.41,461.85,459.62,461.76,62610.0,459.8673,460.3059,458.0833,460.2162,62610.0
2024-07-17 13:30:00,461.67,464.0,461.61,464.0,28273.0,460.1265,462.4487,460.0667,462.4487,28273.0
2024-07-17 13:35:00,464.29,464.31,462.93,463.06,13031.0,462.7377,462.7577,461.3823,461.5118,13031.0
2024-07-17 13:40:00,463.06,463.06,461.79,462.09,12750.0,461.5118,461.5118,460.2461,460.5451,12750.0
2024-07-17 13:45:00,462.04,463.02,461.8,462.94,13511.0,460.4952,461.472,460.256,461.3922,13511.0
2024-07-17 13:50:00,463.06,463.06,461.75,462.07,12902.0,461.5118,461.5118,460.2062,460.5251,12902.0
2024-07-17 13:55:00,462.26,462.62,462.01,462.55,11577.0,460.7145,461.0733,460.4653,461.0035,11577.0
2024-07-17 14:00:00,462.42,462.42,461.13,461.15,10949.0,460.874,460.874,459.5883,459.6082,10949.0
2024-07-17 14:05:00,461.24,462.64,461.14,462.61,12601.0,459.6979,461.0932,459.5983,461.0633,12601.0
2024-07-17 14:10:00,462.58,464.0,462.58,462.96,16074.0,461.0334,462.4487,461.0334,461.4122,16074.0
2024-07-17 14:15:00,463.03,463.99,463.03,463.47,13199.0,461.4819,462.4387,461.4819,461.9205,13199.0
2024-07-17 14:20:00,463.53,464.0,463.09,463.38,9954.0,461.9803,462.4487,461.5417,461.8308,9954.0
2024-07-17 14:25:00,463.62,463.72,461.59,461.8,15425.0,462.07,462.1696,460.0467,460.256,15425.0
2024-07-17 14:30:00,461.7,462.5,460.88,461.11,17588.0,460.1564,460.9537,459.3391,459.5684,17588.0
2024-07-17 14:35:00,461.24,463.62,461.24,463.04,14971.0,459.6979,462.07,459.6979,461.4919,14971.0
2024-07-17 14:40:00,463.15,463.61,461.71,461.77,11166.0,461.6015,462.06,460.1663,460.2261,11166.0
2024-07-17 14:45:00,461.72,462.07,461.01,461.25,11113.0,460.1763,460.5251,459.4687,459.7079,11113.0
2024-07-17 14:50:00,461.12,462.14,461.0,461.76,8004.0,459.5783,460.5949,459.4587,460.2162,8004.0
2024-07-17 14:55:00,461.95,462.54,461.73,461.8,13660.0,460.4055,460.9936,460.1863,460.256,13660.0
2024-07-17 15:00:00,461.82,462.0,460.65,461.2,12970.0,460.276,460.4554,459.1099,459.658,12970.0
2024-07-17 15:05:00,461.27,462.04,460.9,461.19,12103.0,459.7278,460.4952,459.3591,459.6481,12103.0
2024-07-17 15:10:00,461.61,462.71,461.53,461.53,20502.0,460.0667,461.163,459.9869,459.9869,20502.0
2024-07-17 15:15:00,461.52,461.65,460.0,460.63,14136.0,459.977,460.1065,458.4621,459.09,14136.0
2024-07-17 15:20:00,460.56,460.78,460.25,460.66,8572.0,459.0202,459.2395,458.7112,459.1199,8572.0
2024-07-17 15:25:00,460.55,460.99,459.9,460.41,16880.0,459.0102,459.4488,458.3624,458.8707,16880.0
2024-07-17 15:30:00,460.51,461.68,460.38,461.26,19828.0,458.9704,460.1364,458.8408,459.7178,19828.0
2024-07-17 15:35:00,461.19,461.64,460.69,460.73,13612.0,459.6481,460.0966,459.1498,459.1896,13612.0
2024-07-17 15:40:00,460.95,461.45,459.85,459.89,21746.0,459.4089,459.9072,458.3126,458.3524,21746.0
2024-07-17 15:45:00,459.93,460.13,459.13,459.81,21911.0,458.3923,458.5916,457.595,458.2727,21911.0
2024-07-17 15:50:00,460.02,462.31,460.02,461.94,26790.0,458.482,460.7643,458.482,460.3956,26790.0
2024-07-17 15:55:00,461.81,462.33,461.48,462.14,46106.0,460.266,460.7843,459.9371,460.5949,46106.0
2024-07-18 09:30:00,474.99,476.11,469.9,470.4,53443.0,473.4019,474.5182,468.329,468.8273,53443.0
2024-07-18 09:35:00,470.35,474.0,469.8,472.5,30789.0,468.7775,472.4153,468.2293,470.9203,30789.0
2024-07-18 09:40:00,472.61,472.7,469.22,469.82,25877.0,471.0299,471.1196,467.6512,468.2492,25877.0
2024-07-18 09:45:00,469.74,473.12,469.59,473.08,21466.0,468.1695,471.5382,468.02,471.4983,21466.0
2024-07-18 09:50:00,473.12,474.09,468.95,469.29,17809.0,471.5382,472.505,467.3821,467.721,17809.0
2024-07-18 09:55:00,470.28,472.42,470.13,471.44,12404.0,468.7077,470.8405,468.5582,469.8638,12404.0
2024-07-18 10:00:00,471.25,471.48,470.6,471.07,13824.0,469.6744,469.9037,469.0266,469.4951,13824.0
2024-07-18 10:05:00,471.57,472.61,471.34,471.88,15281.0,469.9934,471.0299,469.7641,470.3023,15281.0
2024-07-18 10:10:00,472.09,472.33,471.09,471.4,13787.0,470.5116,470.7508,469.515,469.8239,13787.0
2024-07-18 10:15:00,471.47,471.47,469.8,469.88,12674.0,469.8937,469.8937,468.2293,468.309,12674.0
2024-07-18 10:20:00,469.78,470.55,468.64,469.94,13392.0,468.2094,468.9768,467.0732,468.3688,13392.0
2024-07-18 10:25:00,469.93,470.06,468.3,468.63,10199.0,468.3589,468.4884,466.7343,467.0632,10199.0
2024-07-18 10:30:00,468.54,468.54,466.71,467.8,19771.0,466.9735,466.9735,465.1496,466.236,19771.0
2024-07-18 10:35:00,468.24,469.04,467.08,468.64,13922.0,466.6745,467.4718,465.5184,467.0732,13922.0
2024-07-18 10:40:00,468.46,469.04,467.0,468.82,14039.0,466.8938,467.4718,465.4387,467.2526,14039.0
2024-07-18 10:45:00,468.92,469.5,468.46,468.75,12590.0,467.3522,467.9303,466.8938,467.1828,12590.0
2024-07-18 10:50:00,468.62,470.46,468.62,468.81,24691.0,467.0532,468.8871,467.0532,467.2426,24691.0
2024-07-18 10:55:00,469.04,469.47,468.2,468.2,13801.0,467.4718,467.9004,466.6346,466.6346,13801.0
2024-07-18 11:00:00,468.06,468.82,467.68,468.51,11380.0,466.4951,467.2526,466.1164,466.9436,11380.0
2024-07-18 11:05:00,468.48,468.48,465.97,466.86,15488.0,466.9137,466.9137,464.4121,465.2991,15488.0
2024-07-18 11:10:00,466.87,467.36,465.74,465.78,10721.0,465.3091,465.7975,464.1829,464.2227,10721.0
2024-07-18 11:15:00,465.89,467.29,465.35,467.17,11850.0,464.3324,465.7277,463.7942,465.6081,11850.0
2024-07-18 11:20:00,467.07,467.76,466.75,467.03,10801.0,465.5084,466.1961,465.1895,465.4686,10801.0
2024-07-18 11:25:00,466.91,467.0,464.81,466.83,18028.0,465.349,465.4387,463.256,465.2692,18028.0
2024-07-18 11:30:00,467.1,467.43,465.5,465.5,14632.0,465.5383,465.8672,463.9437,463.9437,14632.0
2024-07-18 11:35:00,465.99,467.02,465.62,467.02,7526.0,464.432,465.4586,464.0633,465.4586,7526.0
2024-07-18 11:40:00,467.18,467.3,466.25,466.25,9683.0,465.6181,465.7377,464.6912,464.6912,9683.0
2024-07-18 11:45:00,466.87,467.15,465.67,465.67,11991.0,465.3091,465.5882,464.1131,464.1131,11991.0
2024-07-18 11:50:00,465.53,467.17,465.53,466.54,6404.0,463.9736,465.6081,463.9736,464.9802,6404.0
2024-07-18 11:55:00,467.02,467.78,467.02,467.48,6979.0,465.4586,466.2161,465.4586,465.9171,6979.0
2024-07-18 12:00:00,467.72,467.88,466.94,467.38,5553.0,466.1563,466.3157,465.3789,465.8174,5553.0
2024-07-18 12:05:00,467.79,468.46,467.39,468.46,4465.0,466.226,466.8938,465.8274,466.8938,4465.0
2024-07-18 12:10:00,468.3,468.8,467.89,468.15,6782.0,466.7343,467.2326,466.3257,466.5848,6782.0
2024-07-18 12:15:00,468.0,468.28,467.66,467.99,8073.0,466.4353,466.7144,466.0965,466.4253,8073.0
2024-07-18 12:20:00,468.3,468.45,467.64,467.68,5023.0,466.7343,466.8838,466.0765,466.1164,5023.0
2024-07-18 12:25:00,468.0,469.0,467.43,468.83,9826.0,466.4353,467.432,465.8672,467.2625,9826.0
2024-07-18 12:30:00,468.66,470.61,468.49,470.61,9915.0,467.0931,469.0366,466.9237,469.0366,9915.0
2024-07-18 12:35:00,470.5,471.83,470.21,471.8,8955.0,468.927,470.2525,468.6379,470.2226,8955.0
2024-07-18 12:40:00,471.77,471.87,470.97,471.84,6671.0,470.1927,470.2924,469.3954,470.2625,6671.0
2024-07-18 12:45:00,471.75,471.75,470.74,470.74,6391.0,470.1728,470.1728,469.1662,469.1662,6391.0
2024-07-18 12:50:00,470.72,471.33,470.2,471.31,7204.0,469.1462,469.7542,468.628,469.7342,7204.0
2024-07-18 12:55:00,471.52,472.64,471.43,472.64,12644.0,469.9435,471.0598,469.8538,471.0598,12644.0
2024-07-18 13:00:00,472.61,473.0,471.84,472.07,9970.0,471.0299,471.4186,470.2625,470.4917,9970.0
2024-07-18 13:05:00,472.08,472.08,470.95,471.2,5387.0,470.5017,470.5017,469.3755,469.6246,5387.0
2024-07-18 13:10:00,471.33,472.77,471.33,472.62,9103.0,469.7542,471.1894,469.7542,471.0399,9103.0
2024-07-18 13:15:00,472.61,473.5,472.53,473.39,6449.0,471.0299,471.9169,470.9502,471.8073,6449.0
2024-07-18 13:20:00,473.36,474.4,473.36,473.89,9225.0,471.7774,472.8139,471.7774,472.3056,9225.0
2024-07-18 13:25:00,473.72,473.72,472.91,472.99,6834.0,472.1362,472.1362,471.3289,471.4086,6834.0
2024-07-18 13:30:00,472.9,474.18,472.9,473.51,5609.0,471.3189,472.5947,471.3189,471.9269,5609.0
2024-07-18 13:35:00,473.59,474.45,473.59,474.28,11901.0,472.0066,472.8638,472.0066,472.6943,11901.0
2024-07-18 13:40:00,474.3,474.81,474.0,474.43,5298.0,472.7143,473.2225,472.4153,472.8438,5298.0
2024-07-18 13:45:00,474.49,475.16,474.47,474.96,7209.0,472.9036,473.5714,472.8837,473.372,7209.0
2024-07-18 13:50:00,474.87,474.87,473.75,473.85,7833.0,473.2823,473.2823,472.1661,472.2658,7833.0
2024-07-18 13:55:00,473.86,473.92,472.58,473.39,11036.0,472.2757,472.3355,471.0,471.8073,11036.0
2024-07-18 14:00:00,473.58,473.58,472.85,473.47,8254.0,471.9967,471.9967,471.2691,471.887,8254.0
2024-07-18 14:05:00,473.29,474.57,473.23,474.56,6807.0,471.7076,472.9833,471.6478,472.9734,6807.0
2024-07-18 14:10:00,474.78,475.63,474.08,475.09,15311.0,473.1926,474.0398,472.495,473.5016,15311.0
2024-07-18 14:15:00,475.3,476.0,475.0,475.74,6644.0,473.7109,474.4086,473.4119,474.1494,6644.0
2024-07-18 14:20:00,475.73,476.81,475.73,476.77,10600.0,474.1395,475.2159,474.1395,475.176,10600.0
2024-07-18 14:25:00,476.98,477.03,474.71,474.94,6270.0,475.3853,475.4351,473.1229,473.3521,6270.0
2024-07-18 14:30:00,474.73,474.85,473.78,474.0,8580.0,473.1428,473.2624,472.196,472.4153,8580.0
2024-07-18 14:35:00,474.4,474.53,473.41,473.41,11082.0,472.8139,472.9435,471.8272,471.8272,11082.0
2024-07-18 14:40:00,473.51,474.31,473.51,474.09,12674.0,471.9269,472.7242,471.9269,472.505,12674.0
2024-07-18 14:45:00,474.03,474.4,473.9,473.94,12686.0,472.4452,472.8139,472.3156,472.3555,12686.0
2024-07-18 14:50:00,473.88,474.73,473.76,474.64,4869.0,472.2957,473.1428,472.1761,473.0531,4869.0
2024-07-18 14:55:00,474.83,475.28,474.73,475.22,3472.0,473.2425,473.691,473.1428,473.6312,3472.0
2024-07-18 15:00:00,475.16,475.67,474.89,475.04,4664.0,473.5714,474.0797,473.3023,473.4518,4664.0
2024-07-18 15:05:00,474.9,475.33,474.87,475.2,2806.0,473.3122,473.7408,473.2823,473.6112,2806.0
2024-07-18 15:10:00,475.19,475.19,472.76,473.45,13020.0,473.6013,473.6013,471.1794,471.8671,13020.0
2024-07-18 15:15:00,473.35,474.1,473.28,474.0,17255.0,471.7674,472.5149,471.6977,472.4153,17255.0
2024-07-18 15:20:00,474.08,474.12,473.48,473.9,7264.0,472.495,472.5349,471.897,472.3156,7264.0
2024-07-18 15:25:00,474.15,474.36,473.95,474.07,9308.0,472.5648,472.7741,472.3654,472.485,9308.0
2024-07-18 15:30:00,473.97,474.45,473.74,474.02,12195.0,472.3854,472.8638,472.1561,472.4352,12195.0
2024-07-18 15:35:00,474.17,475.88,474.13,475.63,17091.0,472.5847,474.289,472.5448,474.0398,17091.0
2024-07-18 15:40:00,475.96,476.73,475.69,476.73,4842.0,474.3687,475.1361,474.0996,475.1361,4842.0
2024-07-18 15:45:00,476.88,479.2,476.88,479.2,16891.0,475.2856,477.5979,475.2856,477.5979,16891.0
2024-07-18 15:50:00,479.15,479.15,475.73,475.84,17559.0,477.548,477.548,474.1395,474.2491,17559.0
2024-07-18 15:55:00,476.62,476.99,475.5,475.91,13919.0,475.0265,475.3953,473.9102,474.3189,13919.0
2024-07-19 09:30:00,476.34,482.5,476.34,482.18,25646.0,474.7474,480.8868,474.7474,480.5679,25646.0
2024-07-19 09:35:00,482.48,484.2,480.61,483.29,19597.0,480.8669,482.5812,479.0032,481.6742,19597.0
2024-07-19 09:40:00,483.83,485.0,482.19,482.9,16615.0,482.2124,483.3785,480.5779,481.2855,16615.0
2024-07-19 09:45:00,483.0,484.04,481.34,482.2,8495.0,481.3852,482.4217,479.7307,480.5878,8495.0
2024-07-19 09:50:00,482.61,484.82,482.59,483.79,7629.0,480.9965,483.1991,480.9765,482.1725,7629.0
2024-07-19 09:55:00,483.29,484.01,481.95,482.0,5815.0,481.6742,482.3918,480.3387,480.3885,5815.0
2024-07-19 10:00:00,482.27,482.4,480.75,481.37,6507.0,480.6576,480.7872,479.1427,479.7606,6507.0
2024-07-19 10:05:00,481.68,484.01,481.68,483.64,7243.0,480.0696,482.3918,480.0696,482.023,7243.0
2024-07-19 10:10:00,483.44,484.15,482.75,484.12,7058.0,481.8237,482.5313,481.136,482.5014,7058.0
2024-07-19 10:15:00,484.39,485.74,484.39,484.78,20472.0,482.7705,484.116,482.7705,483.1592,20472.0
2024-07-19 10:20:00,484.8,485.5,483.4,485.03,6276.0,483.1791,483.8768,481.7838,483.4084,6276.0
2024-07-19 10:25:00,485.5,486.64,485.08,485.85,10813.0,483.8768,485.013,483.4582,484.2256,10813.0
2024-07-19 10:30:00,486.0,486.17,482.74,483.29,5495.0,484.3751,484.5446,481.126,481.6742,5495.0
2024-07-19 10:35:00,483.35,484.48,482.22,484.48,4200.0,481.734,482.8602,480.6078,482.8602,4200.0
2024-07-19 10:40:00,484.71,484.72,483.59,483.8,6129.0,483.0894,483.0994,481.9732,482.1825,6129.0
2024-07-19 10:45:00,483.92,484.87,483.92,484.64,2100.0,482.3021,483.2489,482.3021,483.0197,2100.0
2024-07-19 10:50:00,484.62,485.3,484.32,484.63,4353.0,482.9997,483.6775,482.7008,483.0097,4353.0
2024-07-19 10:55:00,484.49,485.17,484.4,485.09,4178.0,482.8702,483.5479,482.7805,483.4682,4178.0
2024-07-19 11:00:00,485.05,486.19,484.8,486.15,6535.0,483.4283,484.5645,483.1791,484.5246,6535.0
2024-07-19 11:05:00,486.19,486.35,483.63,483.63,5171.0,484.5645,484.724,482.0131,482.0131,5171.0
2024-07-19 11:10:00,483.6,483.62,481.82,481.94,4200.0,481.9832,482.0031,480.2091,480.3287,4200.0
2024-07-19 11:15:00,481.99,482.65,481.66,482.21,2525.0,480.3785,481.0363,480.0496,480.5978,2525.0
2024-07-19 11:20:00,482.38,483.14,481.8,482.08,5094.0,480.7672,481.5247,480.1892,480.4682,5094.0
2024-07-19 11:25:00,482.2,482.2,479.94,480.1,14498.0,480.5878,480.5878,478.3354,478.4949,14498.0
2024-07-19 11:30:00,480.14,480.15,478.47,478.88,5366.0,478.5347,478.5447,476.8703,477.2789,5366.0
2024-07-19 11:35:00,479.18,479.18,477.28,477.85,3629.0,477.5779,477.5779,475.6843,476.2524,3629.0
2024-07-19 11:40:00,478.0,478.86,478.0,478.86,3179.0,476.4019,477.259,476.4019,477.259,3179.0
2024-07-19 11:45:00,479.23,480.6,479.23,480.49,6338.0,477.6278,478.9932,477.6278,478.8836,6338.0
2024-07-19 11:50:00,480.71,481.22,480.2,481.02,4587.0,479.1028,479.6111,478.5945,479.4118,4587.0
2024-07-19 11:55:00,481.32,481.58,480.81,481.46,4211.0,479.7108,479.9699,479.2025,479.8503,4211.0
2024-07-19 12:00:00,481.27,481.27,479.8,479.9,16834.0,479.6609,479.6609,478.1959,478.2955,16834.0
2024-07-19 12:05:00,479.72,480.72,479.33,480.62,6370.0,478.1161,479.1128,477.7274,479.0131,6370.0
2024-07-19 12:10:00,480.68,480.91,480.22,480.5,4482.0,479.0729,479.3022,478.6145,478.8935,4482.0
2024-07-19 12:15:00,480.4,480.4,479.8,480.14,2908.0,478.7939,478.7939,478.1959,478.5347,2908.0
2024-07-19 12:20:00,480.17,480.74,478.52,478.52,6508.0,478.5646,479.1327,476.9201,476.9201,6508.0
2024-07-19 12:25:00,478.52,478.55,477.94,478.39,4869.0,476.9201,476.95,476.3421,476.7906,4869.0
2024-07-19 12:30:00,478.82,478.82,476.51,476.68,3224.0,477.2191,477.2191,474.9169,475.0863,3224.0
2024-07-19 12:35:00,476.72,476.8,476.19,476.48,1700.0,475.1262,475.2059,474.5979,474.887,1700.0
2024-07-19 12:40:00,476.97,478.02,476.97,477.65,3425.0,475.3753,476.4218,475.3753,476.0531,3425.0
2024-07-19 12:45:00,477.75,478.24,477.69,477.97,2872.0,476.1527,476.6411,476.0929,476.372,2872.0
2024-07-19 12:50:00,477.9,478.87,477.9,478.86,6188.0,476.3022,477.269,476.3022,477.259,6188.0
2024-07-19 12:55:00,479.19,479.4,478.7,479.4,8441.0,477.5879,477.7972,477.0995,477.7972,8441.0
2024-07-19 13:00:00,479.08,479.6,478.36,478.36,3989.0,477.4783,477.9965,476.7607,476.7607,3989.0
2024-07-19 13:05:00,478.42,478.43,477.71,477.91,1000.0,476.8205,476.8304,476.1129,476.3122,1000.0
2024-07-19 13:10:00,477.72,477.79,477.3,477.7,1323.0,476.1228,476.1926,475.7042,476.1029,1323.0
2024-07-19 13:15:00,477.98,477.98,477.78,477.78,200.0,476.3819,476.3819,476.1826,476.1826,200.0
2024-07-19 13:20:00,477.82,477.82,477.3,477.79,2845.0,476.2225,476.2225,475.7042,476.1926,2845.0
2024-07-19 13:25:00,477.86,479.31,477.86,479.31,3432.0,476.2623,477.7075,476.2623,477.7075,3432.0
2024-07-19 13:30:00,479.2,480.03,479.06,479.92,6649.0,477.5979,478.4251,477.4583,478.3155,6649.0
2024-07-19 13:35:00,479.7,479.7,478.97,479.37,4897.0,478.0962,478.0962,477.3686,477.7673,4897.0
2024-07-19 13:40:00,479.04,479.23,478.39,478.83,2672.0,477.4384,477.6278,476.7906,477.2291,2672.0
2024-07-19 13:45:00,479.07,479.84,478.91,479.59,4654.0,477.4683,478.2357,477.3088,477.9866,4654.0
2024-07-19 13:50:00,479.45,479.59,478.31,478.31,7673.0,477.847,477.9866,476.7108,476.7108,7673.0
2024-07-19 13:55:00,478.23,479.29,478.23,479.23,2250.0,476.6311,477.6876,476.6311,477.6278,2250.0
2024-07-19 14:00:00,479.14,479.7,478.83,478.83,3051.0,477.5381,478.0962,477.2291,477.2291,3051.0
2024-07-19 14:05:00,478.69,479.8,478.64,479.78,1548.0,477.0896,478.1959,477.0397,478.1759,1548.0
2024-07-19 14:10:00,479.65,480.0,479.2,479.25,5683.0,478.0464,478.3952,477.5979,477.6477,5683.0
2024-07-19 14:15:00,479.38,479.45,478.92,478.92,3689.0,477.7773,477.847,477.3188,477.3188,3689.0
2024-07-19 14:20:00,478.81,478.87,478.65,478.65,1178.0,477.2092,477.269,477.0497,477.0497,1178.0
2024-07-19 14:25:00,478.49,478.67,477.69,477.71,2383.0,476.8902,477.0696,476.0929,476.1129,2383.0
2024-07-19 14:30:00,477.56,477.56,476.96,477.3,4089.0,475.9634,475.9634,475.3654,475.7042,4089.0
2024-07-19 14:35:00,477.33,477.49,476.19,476.28,6263.0,475.7341,475.8936,474.5979,474.6876,6263.0
2024-07-19 14:40:00,476.38,476.98,476.15,476.98,3834.0,474.7873,475.3853,474.5581,475.3853,3834.0
2024-07-19 14:45:00,476.87,478.38,476.87,478.38,2473.0,475.2757,476.7806,475.2757,476.7806,2473.0
2024-07-19 14:50:00,478.67,478.81,478.47,478.47,3060.0,477.0696,477.2092,476.8703,476.8703,3060.0
2024-07-19 14:55:00,478.71,478.87,478.68,478.72,1312.0,477.1095,477.269,477.0796,477.1195,1312.0
2024-07-19 15:00:00,478.75,479.42,478.63,479.32,4752.0,477.1494,477.8171,477.0298,477.7175,4752.0
2024-07-19 15:05:00,479.11,479.7,479.05,479.08,2801.0,477.5082,478.0962,477.4484,477.4783,2801.0
2024-07-19 15:10:00,479.04,479.31,478.72,478.77,1794.0,477.4384,477.7075,477.1195,477.1693,1794.0
2024-07-19 15:15:00,478.7,478.7,478.01,478.5,1302.0,477.0995,477.0995,476.4118,476.9002,1302.0
2024-07-19 15:20:00,478.66,478.72,478.21,478.21,1433.0,477.0597,477.1195,476.6112,476.6112,1433.0
2024-07-19 15:25:00,478.18,478.64,478.18,478.41,2544.0,476.5813,477.0397,476.5813,476.8105,2544.0
2024-07-19 15:30:00,478.38,478.59,477.39,477.57,2273.0,476.7806,476.9899,475.7939,475.9733,2273.0
2024-07-19 15:35:00,477.68,477.68,476.4,476.4,2374.0,476.083,476.083,474.8072,474.8072,2374.0
2024-07-19 15:40:00,476.52,477.07,476.5,476.71,7164.0,474.9268,475.475,474.9069,475.1162,7164.0
2024-07-19 15:45:00,476.57,476.89,476.2,476.23,4607.0,474.9767,475.2956,474.6079,474.6378,4607.0
2024-07-19 15:50:00,476.13,476.48,475.81,476.22,7421.0,474.5381,474.887,474.2192,474.6278,7421.0
2024-07-19 15:55:00,476.79,477.26,476.2,476.9,12619.0,475.1959,475.6644,474.6079,475.3056,12619.0
2024-07-22 09:30:00,486.57,488.3,484.47,485.7,18478.0,484.9432,486.6674,482.8502,484.0761,18478.0
2024-07-22 09:35:00,486.36,489.62,485.35,488.23,11405.0,484.7339,487.983,483.7273,486.5977,11405.0
2024-07-22 09:40:00,488.33,489.48,488.0,489.48,28361.0,486.6973,487.8435,486.3684,487.8435,28361.0
2024-07-22 09:45:00,489.68,492.0,489.5,491.91,17513.0,488.0428,490.3551,487.8634,490.2654,17513.0
2024-07-22 09:50:00,491.83,491.83,489.83,490.76,28247.0,490.1856,490.1856,488.1923,489.1192,28247.0
2024-07-22 09:55:00,490.74,490.97,489.75,490.71,13458.0,489.0993,489.3285,488.1126,489.0694,13458.0
2024-07-22 10:00:00,490.84,491.0,488.0,488.77,10281.0,489.199,489.3584,486.3684,487.1359,10281.0
2024-07-22 10:05:00,488.74,488.85,487.34,487.36,4577.0,487.106,487.2156,485.7107,485.7306,4577.0
2024-07-22 10:10:00,487.08,489.22,486.89,489.19,6945.0,485.4515,487.5844,485.2622,487.5545,6945.0
2024-07-22 10:15:00,489.25,490.32,488.67,489.15,4136.0,487.6143,488.6807,487.0362,487.5146,4136.0
2024-07-22 10:20:00,489.16,489.36,488.57,489.04,6438.0,487.5246,487.7239,486.9365,487.405,6438.0
2024-07-22 10:25:00,489.25,490.25,488.53,489.67,2905.0,487.6143,488.6109,486.8967,488.0329,2905.0
2024-07-22 10:30:00,489.69,490.15,488.33,488.87,5783.0,488.0528,488.5113,486.6973,487.2355,5783.0
2024-07-22 10:35:00,489.07,490.05,488.93,489.69,4163.0,487.4349,488.4116,487.2953,488.0528,4163.0
2024-07-22 10:40:00,489.59,490.23,489.18,490.05,5959.0,487.9531,488.591,487.5445,488.4116,5959.0
2024-07-22 10:45:00,489.98,489.98,488.69,488.71,14832.0,488.3418,488.3418,487.0561,487.0761,14832.0
2024-07-22 10:50:00,488.68,488.68,487.47,487.47,7799.0,487.0462,487.0462,485.8402,485.8402,7799.0
2024-07-22 10:55:00,487.47,487.58,485.41,485.5,8588.0,485.8402,485.9499,483.7871,483.8768,8588.0
2024-07-22 11:00:00,485.33,485.85,485.12,485.85,5328.0,483.7074,484.2256,483.4981,484.2256,5328.0
2024-07-22 11:05:00,486.58,487.53,485.0,485.0,19635.0,484.9532,485.9,483.3785,483.3785,19635.0
2024-07-22 11:10:00,485.42,487.25,485.42,487.0,2200.0,483.7971,485.621,483.7971,485.3718,2200.0
2024-07-22 11:15:00,486.89,486.89,485.55,485.59,13792.0,485.2622,485.2622,483.9266,483.9665,13792.0
2024-07-22 11:20:00,485.27,485.72,484.0,484.1,4558.0,483.6476,484.0961,482.3818,482.4815,4558.0
2024-07-22 11:25:00,484.2,485.23,484.18,485.23,8620.0,482.5812,483.6077,482.5612,483.6077,8620.0
2024-07-22 11:30:00,485.19,485.19,484.35,484.66,3235.0,483.5678,483.5678,482.7307,483.0396,3235.0
2024-07-22 11:35:00,484.69,485.04,484.64,485.04,400.0,483.0695,483.4183,483.0197,483.4183,400.0
2024-07-22 11:40:00,486.09,486.31,485.36,486.13,1765.0,484.4648,484.6841,483.7373,484.5047,1765.0
2024-07-22 11:45:00,485.93,485.93,485.5,485.5,1155.0,484.3054,484.3054,483.8768,483.8768,1155.0
2024-07-22 11:50:00,485.24,486.27,484.64,486.27,1034.0,483.6177,484.6442,483.0197,484.6442,1034.0
2024-07-22 11:55:00,486.04,486.57,485.77,485.89,2100.0,484.415,484.9432,484.1459,484.2655,2100.0
2024-07-22 12:00:00,485.67,485.67,485.25,485.27,1000.0,484.0462,484.0462,483.6276,483.6476,1000.0
2024-07-22 12:05:00,485.48,486.35,485.44,486.35,1481.0,483.8569,484.724,483.817,484.724,1481.0
2024-07-22 12:10:00,486.31,486.31,486.07,486.07,700.0,484.6841,484.6841,484.4449,484.4449,700.0
2024-07-22 12:15:00,486.46,487.12,486.46,486.99,1472.0,484.8336,485.4914,484.8336,485.3618,1472.0
2024-07-22 12:20:00,487.3,487.3,486.85,486.86,981.0,485.6708,485.6708,485.2223,485.2323,981.0
2024-07-22 12:25:00,486.93,486.93,485.59,485.59,1699.0,485.302,485.302,483.9665,483.9665,1699.0
2024-07-22 12:30:00,485.8,486.03,485.47,485.54,3225.0,484.1758,484.405,483.8469,483.9167,3225.0
2024-07-22 12:35:00,485.8,485.81,485.57,485.77,1757.0,484.1758,484.1858,483.9466,484.1459,1757.0
2024-07-22 12:40:00,486.15,486.2,485.96,486.14,2004.0,484.5246,484.5745,484.3353,484.5147,2004.0
2024-07-22 12:45:00,486.16,486.97,486.16,486.97,1073.0,484.5346,485.3419,484.5346,485.3419,1073.0
2024-07-22 12:50:00,486.94,487.96,486.88,487.93,3253.0,485.312,486.3286,485.2522,486.2987,3253.0
2024-07-22 12:55:00,487.79,487.79,487.24,487.75,700.0,486.1591,486.1591,485.611,486.1193,700.0
2024-07-22 13:00:00,487.69,488.1,487.66,487.93,4334.0,486.0595,486.4681,486.0296,486.2987,4334.0
2024-07-22 13:05:00,488.4,488.5,488.27,488.3,3575.0,486.7671,486.8668,486.6375,486.6674,3575.0
2024-07-22 13:10:00,488.31,488.88,488.31,488.73,1802.0,486.6774,487.2455,486.6774,487.096,1802.0
2024-07-22 13:15:00,488.81,488.88,488.42,488.69,1740.0,487.1757,487.2455,486.787,487.0561,1740.0
2024-07-22 13:20:00,488.48,488.56,488.22,488.22,985.0,486.8468,486.9266,486.5877,486.5877,985.0
2024-07-22 13:25:00,488.58,488.79,488.4,488.5,700.0,486.9465,487.1558,486.7671,486.8668,700.0
2024-07-22 13:30:00,488.35,488.81,488.35,488.81,1388.0,486.7173,487.1757,486.7173,487.1757,1388.0
2024-07-22 13:35:00,488.69,488.69,487.92,487.92,1550.0,487.0561,487.0561,486.2887,486.2887,1550.0
2024-07-22 13:40:00,487.77,487.98,487.7,487.7,2401.0,486.1392,486.3485,486.0695,486.0695,2401.0
2024-07-22 13:45:00,487.84,488.37,487.84,488.31,800.0,486.209,486.7372,486.209,486.6774,800.0
2024-07-22 13:50:00,488.09,488.27,487.85,487.93,1100.0,486.4581,486.6375,486.2189,486.2987,1100.0
2024-07-22 13:55:00,488.19,488.19,487.85,488.0,2459.0,486.5578,486.5578,486.2189,486.3684,2459.0
2024-07-22 14:00:00,488.15,488.7,488.0,488.65,1363.0,486.5179,487.0661,486.3684,487.0163,1363.0
2024-07-22 14:05:00,488.7,488.96,488.29,488.96,2612.0,487.0661,487.3252,486.6575,487.3252,2612.0
2024-07-22 14:10:00,488.8,488.82,488.5,488.5,600.0,487.1658,487.1857,486.8668,486.8668,600.0
2024-07-22 14:15:00,489.09,489.17,488.77,488.89,2567.0,487.4548,487.5345,487.1359,487.2555,2567.0
2024-07-22 14:20:00,488.76,489.2,488.71,489.2,4253.0,487.1259,487.5644,487.0761,487.5644,4253.0
2024-07-22 14:25:00,489.15,489.15,488.48,488.48,2001.0,487.5146,487.5146,486.8468,486.8468,2001.0
2024-07-22 14:30:00,488.4,488.76,488.21,488.76,900.0,486.7671,487.1259,486.5777,487.1259,900.0
2024-07-22 14:35:00,488.98,489.04,488.82,488.82,1717.0,487.3452,487.405,487.1857,487.1857,1717.0
2024-07-22 14:40:00,488.79,488.79,488.46,488.55,1565.0,487.1558,487.1558,486.8269,486.9166,1565.0
2024-07-22 14:45:00,488.77,488.77,488.77,488.77,100.0,487.1359,487.1359,487.1359,487.1359,100.0
2024-07-22 14:50:00,488.95,489.04,488.94,489.04,300.0,487.3153,487.405,487.3053,487.405,300.0
2024-07-22 14:55:00,488.87,488.87,488.6,488.6,718.0,487.2355,487.2355,486.9664,486.9664,718.0
2024-07-22 15:00:00,488.0,488.25,487.71,488.25,3900.0,486.3684,486.6176,486.0794,486.6176,3900.0
2024-07-22 15:05:00,488.13,488.13,487.5,487.73,4289.0,486.498,486.498,485.8701,486.0994,4289.0
2024-07-22 15:10:00,487.91,488.25,487.91,488.19,2800.0,486.2787,486.6176,486.2787,486.5578,2800.0
2024-07-22 15:15:00,488.15,488.3,487.85,487.98,5493.0,486.5179,486.6674,486.2189,486.3485,5493.0
2024-07-22 15:20:00,487.92,488.91,487.92,488.85,2576.0,486.2887,487.2754,486.2887,487.2156,2576.0
2024-07-22 15:25:00,488.94,488.95,488.32,488.32,2510.0,487.3053,487.3153,486.6874,486.6874,2510.0
2024-07-22 15:30:00,488.39,488.76,488.19,488.61,1436.0,486.7571,487.1259,486.5578,486.9764,1436.0
2024-07-22 15:35:00,488.66,489.88,488.64,489.85,4562.0,487.0262,488.2422,487.0063,488.2123,4562.0
2024-07-22 15:40:00,489.76,490.03,489.58,489.96,3643.0,488.1226,488.3917,487.9432,488.3219,3643.0
2024-07-22 15:45:00,490.08,490.48,489.97,490.15,3644.0,488.4415,488.8402,488.3319,488.5113,3644.0
2024-07-22 15:50:00,489.72,489.77,487.01,487.01,15042.0,488.0827,488.1325,485.3818,485.3818,15042.0
2024-07-22 15:55:00,487.11,487.87,486.93,487.21,25069.0,485.4814,486.2389,485.302,485.5811,25069.0
2024-07-23 09:30:00,490.4,494.27,490.4,493.07,39520.0,488.7604,492.6175,488.7604,491.4215,39520.0
2024-07-23 09:35:00,493.26,494.31,491.8,491.8,6597.0,491.6109,492.6574,490.1557,490.1557,6597.0
2024-07-23 09:40:00,491.61,492.16,489.21,490.74,2500.0,489.9664,490.5145,487.5744,489.0993,2500.0
2024-07-23 09:45:00,490.74,490.74,488.81,490.68,2399.0,489.0993,489.0993,487.1757,489.0395,2399.0
2024-07-23 09:50:00,490.29,490.35,489.25,489.65,2459.0,488.6508,488.7106,487.6143,488.0129,2459.0
2024-07-23 09:55:00,489.71,490.97,489.48,490.25,5640.0,488.0727,489.3285,487.8435,488.6109,5640.0
2024-07-23 10:00:00,490.37,491.05,488.45,489.54,23842.0,488.7305,489.4083,486.8169,487.9033,23842.0
2024-07-23 10:05:00,489.69,491.0,489.69,490.86,4622.0,488.0528,489.3584,488.0528,489.2189,4622.0
2024-07-23 10:10:00,490.94,490.94,489.97,489.98,2469.0,489.2986,489.2986,488.3319,488.3418,2469.0
2024-07-23 10:15:00,491.0,491.19,490.6,490.72,1507.0,489.3584,489.5478,488.9598,489.0794,1507.0
2024-07-23 10:20:00,491.68,492.67,491.68,492.52,2200.0,490.0361,491.0228,490.0361,490.8733,2200.0
2024-07-23 10:25:00,492.49,492.65,491.45,491.45,2444.0,490.8434,491.0029,489.8069,489.8069,2444.0
2024-07-23 10:30:00,491.65,491.77,491.23,491.77,2862.0,490.0062,490.1258,489.5876,490.1258,2862.0
2024-07-23 10:35:00,491.78,492.02,491.25,491.54,5612.0,490.1358,490.375,489.6076,489.8966,5612.0
2024-07-23 10:40:00,491.52,491.7,490.69,490.73,3210.0,489.8767,490.0561,489.0495,489.0893,3210.0
2024-07-23 10:45:00,490.36,490.59,489.37,489.37,1800.0,488.7206,488.9498,487.7339,487.7339,1800.0
2024-07-23 10:50:00,489.47,489.47,488.71,489.0,483.0,487.8335,487.8335,487.0761,487.3651,483.0
2024-07-23 10:55:00,489.16,489.55,488.97,489.08,1152.0,487.5246,487.9133,487.3352,487.4448,1152.0
2024-07-23 11:00:00,489.13,490.0,488.87,489.83,1800.0,487.4947,488.3618,487.2355,488.1923,1800.0
2024-07-23 11:05:00,490.13,491.32,490.13,491.32,1650.0,488.4913,489.6773,488.4913,489.6773,1650.0
2024-07-23 11:10:00,491.44,493.0,491.44,493.0,5034.0,489.7969,491.3517,489.7969,491.3517,5034.0
2024-07-23 11:15:00,493.3,493.96,492.9,493.7,10144.0,491.6507,492.3085,491.2521,492.0494,10144.0
2024-07-23 11:20:00,493.7,493.7,492.73,493.0,3067.0,492.0494,492.0494,491.0826,491.3517,3067.0
2024-07-23 11:25:00,493.05,493.7,492.89,493.52,5207.0,491.4016,492.0494,491.2421,491.87,5207.0
2024-07-23 11:30:00,493.48,495.11,493.27,495.1,27231.0,491.8301,493.4547,491.6208,493.4447,27231.0
2024-07-23 11:35:00,495.22,495.22,494.34,494.4,2381.0,493.5643,493.5643,492.6873,492.7471,2381.0
2024-07-23 11:40:00,494.28,494.28,493.32,493.32,1100.0,492.6275,492.6275,491.6707,491.6707,1100.0
2024-07-23 11:45:00,493.42,493.43,492.62,493.35,10804.0,491.7703,491.7803,490.973,491.7006,10804.0
2024-07-23 11:50:00,493.37,493.37,491.9,491.9,2191.0,491.7205,491.7205,490.2554,490.2554,2191.0
2024-07-23 11:55:00,492.39,492.56,491.8,492.41,16901.0,490.7438,490.9132,490.1557,490.7637,16901.0
2024-07-23 12:00:00,491.82,491.82,491.49,491.49,16998.0,490.1757,490.1757,489.8468,489.8468,16998.0
2024-07-23 12:05:00,491.44,491.44,490.8,491.01,575.0,489.7969,489.7969,489.1591,489.3684,575.0
2024-07-23 12:10:00,491.64,492.46,491.61,492.36,1350.0,489.9963,490.8135,489.9664,490.7139,1350.0
2024-07-23 12:15:00,491.88,491.92,491.49,491.92,1300.0,490.2355,490.2753,489.8468,490.2753,1300.0
2024-07-23 12:20:00,491.78,491.92,490.11,490.11,1309.0,490.1358,490.2753,488.4714,488.4714,1309.0
2024-07-23 12:25:00,490.12,490.5,490.0,490.35,2302.0,488.4814,488.8601,488.3618,488.7106,2302.0
2024-07-23 12:30:00,490.16,490.6,490.0,490.35,2371.0,488.5212,488.9598,488.3618,488.7106,2371.0
2024-07-23 12:35:00,490.49,490.61,489.77,489.77,2042.0,488.8501,488.9697,488.1325,488.1325,2042.0
2024-07-23 12:40:00,490.07,490.17,489.8,490.1,972.0,488.4315,488.5312,488.1624,488.4614,972.0
2024-07-23 12:45:00,490.08,490.7,489.96,490.46,1307.0,488.4415,489.0594,488.3219,488.8202,1307.0
2024-07-23 12:50:00,490.14,491.0,490.13,491.0,1682.0,488.5013,489.3584,488.4913,489.3584,1682.0
2024-07-23 12:55:00,490.9,490.9,489.8,490.76,1056.0,489.2588,489.2588,488.1624,489.1192,1056.0
2024-07-23 13:00:00,490.64,491.42,490.64,491.41,2483.0,488.9996,489.777,488.9996,489.767,2483.0
2024-07-23 13:05:00,491.44,491.44,490.65,490.65,1828.0,489.7969,489.7969,489.0096,489.0096,1828.0
2024-07-23 13:10:00,491.17,491.91,490.87,491.6,1980.0,489.5278,490.2654,489.2289,489.9564,1980.0
2024-07-23 13:15:00,491.7,492.06,491.7,491.76,1710.0,490.0561,490.4149,490.0561,490.1159,1710.0
2024-07-23 13:20:00,491.9,492.64,491.9,492.37,2419.0,490.2554,490.9929,490.2554,490.7238,2419.0
2024-07-23 13:25:00,492.59,492.97,492.59,492.64,913.0,490.9431,491.3218,490.9431,490.9929,913.0
2024-07-23 13:30:00,492.48,493.24,492.43,493.05,1989.0,490.8335,491.5909,490.7836,491.4016,1989.0
2024-07-23 13:35:00,492.95,493.2,492.92,492.92,1153.0,491.3019,491.5511,491.272,491.272,1153.0
2024-07-23 13:40:00,492.74,492.98,492.64,492.98,1100.0,491.0926,491.3318,490.9929,491.3318,1100.0
2024-07-23 13:45:00,493.13,493.2,493.13,493.18,900.0,491.4813,491.5511,491.4813,491.5311,900.0
2024-07-23 13:50:00,493.25,493.46,493.02,493.39,2129.0,491.6009,491.8102,491.3717,491.7404,2129.0
2024-07-23 13:55:00,493.29,493.63,493.16,493.16,800.0,491.6408,491.9796,491.5112,491.5112,800.0
2024-07-23 14:00:00,492.7,492.77,491.81,491.81,800.0,491.0527,491.1225,490.1657,490.1657,800.0
2024-07-23 14:05:00,491.7,492.11,491.53,491.69,3042.0,490.0561,490.4647,489.8866,490.0461,3042.0
2024-07-23 14:10:00,491.45,491.45,491.34,491.34,200.0,489.8069,489.8069,489.6973,489.6973,200.0
2024-07-23 14:15:00,491.57,491.57,491.36,491.36,400.0,489.9265,489.9265,489.7172,489.7172,400.0
2024-07-23 14:20:00,491.56,492.3,491.56,491.92,1200.0,489.9165,490.6541,489.9165,490.2753,1200.0
2024-07-23 14:25:00,491.86,491.86,491.07,491.08,2213.0,490.2155,490.2155,489.4282,489.4382,2213.0
2024-07-23 14:30:00,491.2,491.53,491.2,491.53,1281.0,489.5577,489.8866,489.5577,489.8866,1281.0
2024-07-23 14:35:00,491.57,492.14,491.57,492.14,400.0,489.9265,490.4946,489.9265,490.4946,400.0
2024-07-23 14:40:00,492.29,492.29,491.49,491.64,905.0,490.6441,490.6441,489.8468,489.9963,905.0
2024-07-23 14:45:00,491.21,491.29,491.08,491.29,500.0,489.5677,489.6474,489.4382,489.6474,500.0
2024-07-23 14:50:00,491.11,491.21,490.9,490.97,1240.0,489.4681,489.5677,489.2588,489.3285,1240.0
2024-07-23 14:55:00,490.92,490.93,490.7,490.7,700.0,489.2787,489.2887,489.0594,489.0594,700.0
2024-07-23 15:00:00,490.97,490.97,490.31,490.32,400.0,489.3285,489.3285,488.6707,488.6807,400.0
2024-07-23 15:05:00,489.93,490.04,489.69,489.96,1146.0,488.292,488.4016,488.0528,488.3219,1146.0
2024-07-23 15:10:00,490.12,490.29,489.95,489.95,500.0,488.4814,488.6508,488.3119,488.3119,500.0
2024-07-23 15:15:00,489.99,490.01,489.47,489.56,2087.0,488.3518,488.3717,487.8335,487.9232,2087.0
2024-07-23 15:20:00,489.61,489.97,489.61,489.69,1378.0,487.9731,488.3319,487.9731,488.0528,1378.0
2024-07-23 15:25:00,489.7,489.9,489.54,489.54,2606.0,488.0628,488.2621,487.9033,487.9033,2606.0
2024-07-23 15:30:00,489.41,489.61,489.24,489.29,3022.0,487.7737,487.9731,487.6043,487.6541,3022.0
2024-07-23 15:35:00,489.0,489.02,488.49,488.49,3381.0,487.3651,487.385,486.8568,486.8568,3381.0
2024-07-23 15:40:00,488.49,488.49,487.78,488.25,4027.0,486.8568,486.8568,486.1492,486.6176,4027.0
2024-07-23 15:45:00,488.29,489.55,488.29,489.43,2289.0,486.6575,487.9133,486.6575,487.7937,2289.0
2024-07-23 15:50:00,489.56,489.7,488.14,488.42,8142.0,487.9232,488.0628,486.508,486.787,8142.0
2024-07-23 15:55:00,488.0,488.77,488.0,488.77,9424.0,486.3684,487.1359,486.3684,487.1359,9424.0
2024-07-24 09:30:00,471.77,476.3,471.39,473.88,40013.0,470.1927,474.7076,469.814,472.2957,40013.0
2024-07-24 09:35:00,473.94,476.0,473.58,474.44,22935.0,472.3555,474.4086,471.9967,472.8538,22935.0
2024-07-24 09:40:00,474.28,474.49,471.5,471.51,22275.0,472.6943,472.9036,469.9236,469.9336,22275.0
2024-07-24 09:45:00,472.05,472.67,470.59,471.56,18478.0,470.4718,471.0897,469.0167,469.9834,18478.0
2024-07-24 09:50:00,471.66,475.0,471.55,474.66,17887.0,470.0831,473.4119,469.9734,473.073,17887.0
2024-07-24 09:55:00,474.74,474.97,473.71,473.79,17182.0,473.1528,473.382,472.1262,472.206,17182.0
2024-07-24 10:00:00,473.68,474.5,473.62,473.8,13510.0,472.0963,472.9136,472.0365,472.2159,13510.0
2024-07-24 10:05:00,473.99,473.99,472.36,472.52,8122.0,472.4053,472.4053,470.7807,470.9402,8122.0
2024-07-24 10:10:00,472.56,472.94,471.11,471.46,7057.0,470.9801,471.3588,469.5349,469.8837,7057.0
2024-07-24 10:15:00,471.87,472.68,471.87,471.92,10739.0,470.2924,471.0997,470.2924,470.3422,10739.0
2024-07-24 10:20:00,471.83,473.35,471.5,472.74,8019.0,470.2525,471.7674,469.9236,471.1595,8019.0
2024-07-24 10:25:00,472.97,473.11,472.17,472.51,6727.0,471.3887,471.5282,470.5914,470.9302,6727.0
2024-07-24 10:30:00,472.63,472.73,471.66,472.2,7725.0,471.0498,471.1495,470.0831,470.6213,7725.0
2024-07-24 10:35:00,472.2,472.35,469.73,470.28,13388.0,470.6213,470.7708,468.1595,468.7077,13388.0
2024-07-24 10:40:00,470.25,470.66,469.17,469.88,10235.0,468.6778,469.0864,467.6014,468.309,10235.0
2024-07-24 10:45:00,469.98,470.67,468.87,469.02,12086.0,468.4087,469.0964,467.3024,467.4519,12086.0
2024-07-24 10:50:00,468.93,470.79,468.5,470.64,9590.0,467.3622,469.216,466.9336,469.0665,9590.0
2024-07-24 10:55:00,470.64,471.12,470.23,471.04,6334.0,469.0665,469.5449,468.6579,469.4652,6334.0
2024-07-24 11:00:00,471.45,471.74,471.22,471.6,6202.0,469.8738,470.1628,469.6445,470.0233,6202.0
2024-07-24 11:05:00,471.6,471.62,470.95,471.3,6047.0,470.0233,470.0432,469.3755,469.7243,6047.0
2024-07-24 11:10:00,471.27,471.35,470.5,470.74,5115.0,469.6944,469.7741,468.927,469.1662,5115.0
2024-07-24 11:15:00,470.67,470.82,469.3,469.62,8827.0,469.0964,469.2459,467.731,468.0499,8827.0
2024-07-24 11:20:00,469.62,469.62,468.66,468.73,12040.0,468.0499,468.0499,467.0931,467.1629,12040.0
2024-07-24 11:25:00,468.72,470.09,468.3,470.01,7059.0,467.1529,468.5183,466.7343,468.4386,7059.0
2024-07-24 11:30:00,469.86,470.54,469.86,470.15,9896.0,468.2891,468.9668,468.2891,468.5781,9896.0
2024-07-24 11:35:00,470.1,470.49,469.38,469.98,7318.0,468.5283,468.917,467.8107,468.4087,7318.0
2024-07-24 11:40:00,469.75,470.13,469.08,469.99,9696.0,468.1795,468.5582,467.5117,468.4187,9696.0
2024-07-24 11:45:00,469.86,470.01,469.52,469.57,7818.0,468.2891,468.4386,467.9502,468.0001,7818.0
2024-07-24 11:50:00,469.56,470.16,469.5,469.98,6660.0,467.9901,468.5881,467.9303,468.4087,6660.0
2024-07-24 11:55:00,469.99,469.99,467.77,467.92,8464.0,468.4187,468.4187,466.2061,466.3556,8464.0
2024-07-24 12:00:00,467.76,467.94,465.11,466.61,13225.0,466.1961,466.3755,463.555,465.05,13225.0
2024-07-24 12:05:00,466.63,467.27,466.13,467.16,6060.0,465.0699,465.7078,464.5716,465.5981,6060.0
2024-07-24 12:10:00,467.49,468.07,467.23,467.9,4822.0,465.927,466.5051,465.6679,466.3356,4822.0
2024-07-24 12:15:00,468.23,468.53,467.53,467.92,5882.0,466.6645,466.9635,465.9669,466.3556,5882.0
2024-07-24 12:20:00,468.06,468.71,467.76,468.54,5723.0,466.4951,467.1429,466.1961,466.9735,5723.0
2024-07-24 12:25:00,468.54,468.81,468.35,468.41,3934.0,466.9735,467.2426,466.7841,466.8439,3934.0
2024-07-24 12:30:00,468.36,469.31,468.0,469.2,7009.0,466.7941,467.7409,466.4353,467.6313,7009.0
2024-07-24 12:35:00,469.34,469.34,468.08,468.08,6568.0,467.7708,467.7708,466.515,466.515,6568.0
2024-07-24 12:40:00,468.08,468.5,467.87,468.22,6731.0,466.515,466.9336,466.3057,466.6546,6731.0
2024-07-24 12:45:00,468.32,469.57,468.28,469.1,5569.0,466.7542,468.0001,466.7144,467.5316,5569.0
2024-07-24 12:50:00,469.02,469.02,467.75,467.75,7421.0,467.4519,467.4519,466.1862,466.1862,7421.0
2024-07-24 12:55:00,467.75,467.78,466.93,467.02,7917.0,466.1862,466.2161,465.3689,465.4586,7917.0
2024-07-24 13:00:00,467.0,467.32,466.66,466.74,7086.0,465.4387,465.7576,465.0998,465.1795,7086.0
2024-07-24 13:05:00,466.64,467.33,466.36,467.33,7869.0,465.0799,465.7676,464.8008,465.7676,7869.0
2024-07-24 13:10:00,467.4,468.05,467.16,468.0,7217.0,465.8373,466.4851,465.5981,466.4353,7217.0
2024-07-24 13:15:00,468.01,468.22,467.72,468.0,6990.0,466.4453,466.6546,466.1563,466.4353,6990.0
2024-07-24 13:20:00,468.16,468.38,467.14,467.48,4559.0,466.5948,466.814,465.5782,465.9171,4559.0
2024-07-24 13:25:00,467.51,467.8,467.35,467.75,5042.0,465.947,466.236,465.7875,466.1862,5042.0
2024-07-24 13:30:00,467.63,467.8,466.83,467.79,4545.0,466.0666,466.236,465.2692,466.226,4545.0
2024-07-24 13:35:00,467.64,467.8,467.36,467.62,5489.0,466.0765,466.236,465.7975,466.0566,5489.0
2024-07-24 13:40:00,467.63,467.73,467.21,467.27,6049.0,466.0666,466.1662,465.648,465.7078,6049.0
2024-07-24 13:45:00,467.22,467.57,466.82,466.86,5832.0,465.6579,466.0068,465.2593,465.2991,5832.0
2024-07-24 13:50:00,466.76,467.28,466.63,467.06,4303.0,465.1995,465.7177,465.0699,465.4985,4303.0
2024-07-24 13:55:00,467.21,467.21,466.24,466.24,4778.0,465.648,465.648,464.6812,464.6812,4778.0
2024-07-24 14:00:00,466.43,466.47,465.37,465.37,5857.0,464.8706,464.9104,463.8141,463.8141,5857.0
2024-07-24 14:05:00,465.41,465.7,465.16,465.52,8080.0,463.854,464.143,463.6048,463.9636,8080.0
2024-07-24 14:10:00,465.46,465.99,465.39,465.64,6620.0,463.9038,464.432,463.834,464.0832,6620.0
2024-07-24 14:15:00,465.82,465.82,465.43,465.53,5994.0,464.2626,464.2626,463.8739,463.9736,5994.0
2024-07-24 14:20:00,465.57,465.57,464.64,464.77,13863.0,464.0134,464.0134,463.0865,463.2161,13863.0
2024-07-24 14:25:00,464.8,465.13,464.35,464.38,8197.0,463.246,463.5749,462.7975,462.8274,8197.0
2024-07-24 14:30:00,464.45,464.62,464.2,464.21,9199.0,462.8972,463.0666,462.648,462.658,9199.0
2024-07-24 14:35:00,464.39,465.01,464.26,464.42,13632.0,462.8374,463.4553,462.7078,462.8673,13632.0
2024-07-24 14:40:00,464.48,464.79,463.34,463.38,7890.0,462.9271,463.236,461.7909,461.8308,7890.0
2024-07-24 14:45:00,463.08,463.13,462.0,462.17,9012.0,461.5318,461.5816,460.4554,460.6248,9012.0
2024-07-24 14:50:00,462.11,462.41,461.7,462.05,8054.0,460.565,460.864,460.1564,460.5052,8054.0
2024-07-24 14:55:00,462.0,462.49,461.91,462.16,12150.0,460.4554,460.9437,460.3657,460.6148,12150.0
2024-07-24 15:00:00,462.33,462.71,461.88,462.71,7391.0,460.7843,461.163,460.3358,461.163,7391.0
2024-07-24 15:05:00,462.76,462.8,461.77,462.38,8838.0,461.2128,461.2527,460.2261,460.8341,8838.0
2024-07-24 15:10:00,462.4,462.53,461.59,461.95,16131.0,460.854,460.9836,460.0467,460.4055,16131.0
2024-07-24 15:15:00,462.04,462.63,461.98,461.98,10563.0,460.4952,461.0833,460.4354,460.4354,10563.0
2024-07-24 15:20:00,462.4,462.97,462.1,462.97,9898.0,460.854,461.4221,460.555,461.4221,9898.0
2024-07-24 15:25:00,462.86,462.86,462.07,462.1,11787.0,461.3125,461.3125,460.5251,460.555,11787.0
2024-07-24 15:30:00,462.28,464.0,462.1,463.97,17888.0,460.7344,462.4487,460.555,462.4188,17888.0
2024-07-24 15:35:00,463.94,464.67,463.45,464.67,15553.0,462.3889,463.1164,461.9005,463.1164,15553.0
2024-07-24 15:40:00,465.0,466.0,464.96,465.31,13009.0,463.4453,464.442,463.4055,463.7543,13009.0
2024-07-24 15:45:00,465.24,465.6,464.55,465.11,14310.0,463.6845,464.0433,462.9968,463.555,14310.0
2024-07-24 15:50:00,465.12,465.4,461.96,461.98,22784.0,463.5649,463.844,460.4155,460.4354,22784.0
2024-07-24 15:55:00,461.53,461.78,460.62,461.31,50211.0,459.9869,460.2361,459.08,459.7677,50211.0
2024-07-25 09:30:00,463.0,463.49,457.75,458.48,31293.0,461.452,461.9404,456.2196,456.9471,31293.0
2024-07-25 09:35:00,459.1,459.35,456.4,457.4,19935.0,457.5651,457.8142,454.8741,455.8708,19935.0
2024-07-25 09:40:00,457.02,460.0,455.77,455.77,18494.0,455.492,458.4621,454.2462,454.2462,18494.0
2024-07-25 09:45:00,455.84,457.0,454.21,454.3,31382.0,454.316,455.4721,452.6914,452.7811,31382.0
2024-07-25 09:50:00,454.46,454.7,452.11,452.74,24041.0,452.9406,453.1798,450.5984,451.2263,24041.0
2024-07-25 09:55:00,452.96,453.66,451.61,452.56,18063.0,451.4456,452.1433,450.1001,451.0469,18063.0
2024-07-25 10:00:00,452.5,452.5,447.9,448.2,40603.0,450.9871,450.9871,446.4025,446.7015,40603.0
2024-07-25 10:05:00,448.18,450.16,445.97,446.0,36988.0,446.6816,448.655,444.479,444.5089,36988.0
2024-07-25 10:10:00,446.51,450.5,442.72,445.5,52462.0,445.0172,448.9938,441.2398,444.0105,52462.0
2024-07-25 10:15:00,445.71,448.8,445.71,448.48,25005.0,444.2198,447.2995,444.2198,446.9806,25005.0
2024-07-25 10:20:00,448.53,452.0,448.32,452.0,22612.0,447.0304,450.4888,446.8211,450.4888,22612.0
2024-07-25 10:25:00,451.97,453.05,451.5,452.75,16773.0,450.4589,451.5353,449.9905,451.2363,16773.0
2024-07-25 10:30:00,452.84,453.88,452.13,453.88,24827.0,451.326,452.3625,450.6184,452.3625,24827.0
2024-07-25 10:35:00,453.88,453.89,451.46,453.13,27546.0,452.3625,452.3725,449.9506,451.615,27546.0
2024-07-25 10:40:00,453.07,456.35,452.44,456.27,30424.0,451.5552,454.8243,450.9273,454.7445,30424.0
2024-07-25 10:45:00,456.5,457.69,455.19,456.46,23780.0,454.9738,456.1598,453.6681,454.9339,23780.0
2024-07-25 10:50:00,456.91,458.31,456.33,457.97,14874.0,455.3824,456.7777,454.8043,456.4388,14874.0
2024-07-25 10:55:00,457.85,458.21,457.01,458.09,12250.0,456.3192,456.678,455.4821,456.5584,12250.0
2024-07-25 11:00:00,458.0,458.05,455.5,456.17,6862.0,456.4687,456.5186,453.9771,454.6449,6862.0
2024-07-25 11:05:00,456.48,457.66,455.65,457.5,7151.0,454.9538,456.1299,454.1266,455.9704,7151.0
2024-07-25 11:10:00,457.4,460.0,457.4,460.0,9104.0,455.8708,458.4621,455.8708,458.4621,9104.0
2024-07-25 11:15:00,459.91,461.1,459.28,460.65,9411.0,458.3724,459.5584,457.7445,459.1099,9411.0
2024-07-25 11:20:00,460.17,460.17,457.0,457.87,9170.0,458.6315,458.6315,455.4721,456.3392,9170.0
2024-07-25 11:25:00,457.84,457.84,456.42,456.9,9448.0,456.3093,456.3093,454.894,455.3724,9448.0
2024-07-25 11:30:00,456.88,457.2,456.25,456.68,7738.0,455.3525,455.6714,454.7246,455.1532,7738.0
2024-07-25 11:35:00,456.62,457.37,456.62,457.37,7514.0,455.0934,455.8409,455.0934,455.8409,7514.0
2024-07-25 11:40:00,457.32,457.32,454.81,455.56,7757.0,455.791,455.791,453.2894,454.0369,7757.0
2024-07-25 11:45:00,455.92,457.37,455.62,457.16,9089.0,454.3957,455.8409,454.0967,455.6316,9089.0
2024-07-25 11:50:00,457.35,458.36,457.0,458.36,5503.0,455.8209,456.8275,455.4721,456.8275,5503.0
2024-07-25 11:55:00,458.16,458.16,456.25,456.9,4460.0,456.6282,456.6282,454.7246,455.3724,4460.0
2024-07-25 12:00:00,457.86,459.29,457.86,458.65,5247.0,456.3292,457.7544,456.3292,457.1166,5247.0
2024-07-25 12:05:00,458.56,458.74,456.4,456.91,5607.0,457.0269,457.2063,454.8741,455.3824,5607.0
2024-07-25 12:10:00,457.14,458.9,457.14,458.7,2312.0,455.6116,457.3657,455.6116,457.1664,2312.0
2024-07-25 12:15:00,458.72,459.47,458.36,459.47,1800.0,457.1863,457.9338,456.8275,457.9338,1800.0
2024-07-25 12:20:00,459.62,461.33,459.43,461.28,4354.0,458.0833,459.7876,457.894,459.7378,4354.0
2024-07-25 12:25:00,461.24,461.75,460.87,460.87,2509.0,459.6979,460.2062,459.3292,459.3292,2509.0
2024-07-25 12:30:00,459.91,460.71,459.55,460.49,2883.0,458.3724,459.1697,458.0136,458.9504,2883.0
2024-07-25 12:35:00,460.0,460.04,458.76,459.14,2118.0,458.4621,458.5019,457.2262,457.6049,2118.0
2024-07-25 12:40:00,459.25,460.5,458.98,460.5,3791.0,457.7146,458.9604,457.4455,458.9604,3791.0
2024-07-25 12:45:00,460.66,460.76,459.5,460.11,3935.0,459.1199,459.2195,457.9637,458.5717,3935.0
2024-07-25 12:50:00,460.03,460.55,459.73,459.96,2705.0,458.492,459.0102,458.193,458.4222,2705.0
2024-07-25 12:55:00,460.04,460.46,459.71,460.3,2253.0,458.5019,458.9205,458.173,458.7611,2253.0
2024-07-25 13:00:00,460.43,462.0,460.43,461.5,4281.0,458.8906,460.4554,458.8906,459.957,4281.0
2024-07-25 13:05:00,461.49,462.04,461.49,461.83,5059.0,459.9471,460.4952,459.9471,460.2859,5059.0
2024-07-25 13:10:00,461.77,462.34,460.36,460.71,3774.0,460.2261,460.7942,458.8209,459.1697,3774.0
2024-07-25 13:15:00,460.61,460.61,459.3,459.41,4685.0,459.07,459.07,457.7644,457.874,4685.0
2024-07-25 13:20:00,459.62,459.71,457.0,457.0,15305.0,458.0833,458.173,455.4721,455.4721,15305.0
2024-07-25 13:25:00,457.19,458.5,457.19,458.48,5631.0,455.6615,456.9671,455.6615,456.9471,5631.0
2024-07-25 13:30:00,458.72,458.72,458.24,458.7,3350.0,457.1863,457.1863,456.7079,457.1664,3350.0
2024-07-25 13:35:00,458.61,459.32,458.5,458.96,2850.0,457.0767,457.7843,456.9671,457.4255,2850.0
2024-07-25 13:40:00,459.2,459.77,459.12,459.7,2898.0,457.6647,458.2328,457.585,458.1631,2898.0
2024-07-25 13:45:00,459.89,459.89,458.91,459.55,3431.0,458.3524,458.3524,457.3757,458.0136,3431.0
2024-07-25 13:50:00,459.6,459.6,459.0,459.0,3962.0,458.0634,458.0634,457.4654,457.4654,3962.0
2024-07-25 13:55:00,458.94,459.82,458.42,459.46,3906.0,457.4056,458.2827,456.8873,457.9239,3906.0
2024-07-25 14:00:00,459.88,460.0,458.24,458.3,5304.0,458.3425,458.4621,456.7079,456.7677,5304.0
2024-07-25 14:05:00,458.37,458.62,457.51,457.58,4818.0,456.8375,457.0867,455.9804,456.0502,4818.0
2024-07-25 14:10:00,457.74,458.0,457.42,457.71,5844.0,456.2096,456.4687,455.8907,456.1797,5844.0
2024-07-25 14:15:00,457.5,457.68,457.01,457.68,6173.0,455.9704,456.1498,455.4821,456.1498,6173.0
2024-07-25 14:20:00,457.7,457.7,456.61,456.77,5276.0,456.1698,456.1698,455.0834,455.2429,5276.0
2024-07-25 14:25:00,457.18,458.24,457.18,457.81,6813.0,455.6515,456.7079,455.6515,456.2794,6813.0
2024-07-25 14:30:00,457.81,458.63,457.81,458.54,4989.0,456.2794,457.0966,456.2794,457.0069,4989.0
2024-07-25 14:35:00,458.29,458.39,456.89,457.12,4568.0,456.7578,456.8574,455.3625,455.5917,4568.0
2024-07-25 14:40:00,457.05,457.2,456.16,456.51,3846.0,455.5219,455.6714,454.6349,454.9837,3846.0
2024-07-25 14:45:00,456.24,456.41,454.84,455.03,7772.0,454.7146,454.8841,453.3193,453.5087,7772.0
2024-07-25 14:50:00,455.08,455.91,455.08,455.37,3993.0,453.5585,454.3857,453.5585,453.8475,3993.0
2024-07-25 14:55:00,455.63,456.62,455.24,455.83,4593.0,454.1067,455.0934,453.718,454.306,4593.0
2024-07-25 15:00:00,455.9,457.45,455.77,456.92,7095.0,454.3758,455.9206,454.2462,455.3924,7095.0
2024-07-25 15:05:00,457.05,457.76,456.86,457.7,5442.0,455.5219,456.2296,455.3326,456.1698,5442.0
2024-07-25 15:10:00,457.64,457.73,456.99,457.48,6163.0,456.11,456.1997,455.4621,455.9505,6163.0
2024-07-25 15:15:00,457.35,458.15,457.25,458.15,6780.0,455.8209,456.6182,455.7213,456.6182,6780.0
2024-07-25 15:20:00,458.06,459.74,457.93,459.57,11210.0,456.5285,458.2029,456.399,458.0335,11210.0
2024-07-25 15:25:00,459.47,460.77,459.47,460.0,7973.0,457.9338,459.2295,457.9338,458.4621,7973.0
2024-07-25 15:30:00,459.91,460.04,458.63,458.8,7445.0,458.3724,458.5019,457.0966,457.2661,7445.0
2024-07-25 15:35:00,458.98,458.98,457.6,457.98,8567.0,457.4455,457.4455,456.0701,456.4488,8567.0
2024-07-25 15:40:00,457.96,458.2,457.3,457.63,9391.0,456.4289,456.6681,455.7711,456.1,9391.0
2024-07-25 15:45:00,457.59,457.59,456.01,457.35,5776.0,456.0601,456.0601,454.4854,455.8209,5776.0
2024-07-25 15:50:00,457.36,457.44,454.46,454.92,8084.0,455.8309,455.9106,452.9406,453.399,8084.0
2024-07-25 15:55:00,454.29,454.99,453.21,453.49,19344.0,452.7712,453.4688,451.6948,451.9738,19344.0
2024-07-26 09:30:00,464.05,468.16,461.73,463.77,48951.0,462.4985,466.5948,460.1863,462.2195,48951.0
2024-07-26 09:35:00,463.15,464.69,462.5,463.38,20856.0,461.6015,463.1364,460.9537,461.8308,20856.0
2024-07-26 09:40:00,463.39,463.66,460.62,463.66,19989.0,461.8407,462.1098,459.08,462.1098,19989.0
2024-07-26 09:45:00,463.54,464.26,461.0,461.0,14090.0,461.9902,462.7078,459.4587,459.4587,14090.0
2024-07-26 09:50:00,461.08,463.12,459.71,459.71,11557.0,459.5385,461.5716,458.173,458.173,11557.0
2024-07-26 09:55:00,460.15,463.0,459.54,462.88,8551.0,458.6116,461.452,458.0036,461.3324,8551.0
2024-07-26 10:00:00,462.75,464.75,461.77,461.77,19934.0,461.2029,463.1962,460.2261,460.2261,19934.0
2024-07-26 10:05:00,461.91,462.19,459.93,460.0,10739.0,460.3657,460.6447,458.3923,458.4621,10739.0
2024-07-26 10:10:00,460.0,462.08,460.0,461.07,10388.0,458.4621,460.5351,458.4621,459.5285,10388.0
2024-07-26 10:15:00,460.74,461.49,459.87,460.41,8295.0,459.1996,459.9471,458.3325,458.8707,8295.0
2024-07-26 10:20:00,460.5,463.3,460.25,463.27,7528.0,458.9604,461.751,458.7112,461.7211,7528.0
2024-07-26 10:25:00,463.3,465.02,463.16,463.24,13318.0,461.751,463.4653,461.6115,461.6912,13318.0
2024-07-26 10:30:00,463.11,463.13,460.96,460.96,17649.0,461.5617,461.5816,459.4189,459.4189,17649.0
2024-07-26 10:35:00,460.83,461.5,459.9,460.07,24807.0,459.2893,459.957,458.3624,458.5318,24807.0
2024-07-26 10:40:00,460.11,462.98,459.84,462.32,7431.0,458.5717,461.4321,458.3026,460.7743,7431.0
2024-07-26 10:45:00,461.7,462.35,460.88,461.43,5612.0,460.1564,460.8042,459.3391,459.8873,5612.0
2024-07-26 10:50:00,461.07,462.72,461.07,462.23,7064.0,459.5285,461.173,459.5285,460.6846,7064.0
2024-07-26 10:55:00,462.37,464.31,462.11,464.2,11588.0,460.8241,462.7577,460.565,462.648,11588.0
2024-07-26 11:00:00,464.13,464.62,463.45,463.54,6560.0,462.5783,463.0666,461.9005,461.9902,6560.0
2024-07-26 11:05:00,463.45,464.27,462.52,463.33,6515.0,461.9005,462.7178,460.9736,461.7809,6515.0
2024-07-26 11:10:00,463.5,463.58,462.6,463.21,5502.0,461.9504,462.0301,461.0534,461.6613,5502.0
2024-07-26 11:15:00,463.01,463.43,462.41,463.2,5321.0,461.462,461.8806,460.864,461.6514,5321.0
2024-07-26 11:20:00,463.12,463.33,462.41,463.27,30532.0,461.5716,461.7809,460.864,461.7211,30532.0
2024-07-26 11:25:00,463.57,463.72,463.0,463.0,4876.0,462.0201,462.1696,461.452,461.452,4876.0
2024-07-26 11:30:00,463.25,464.41,463.25,464.21,7561.0,461.7012,462.8573,461.7012,462.658,7561.0
2024-07-26 11:35:00,464.04,464.79,463.18,464.56,7746.0,462.4886,463.236,461.6314,463.0068,7746.0
2024-07-26 11:40:00,464.5,465.09,463.99,464.74,8938.0,462.947,463.535,462.4387,463.1862,8938.0
2024-07-26 11:45:00,464.85,466.18,464.84,465.99,18622.0,463.2958,464.6214,463.2859,464.432,18622.0
2024-07-26 11:50:00,466.33,466.62,465.93,466.56,7823.0,464.7709,465.0599,464.3722,465.0001,7823.0
2024-07-26 11:55:00,466.46,466.46,465.82,466.36,4890.0,464.9005,464.9005,464.2626,464.8008,4890.0
2024-07-26 12:00:00,466.26,467.68,466.26,467.5,7265.0,464.7011,466.1164,464.7011,465.937,7265.0
2024-07-26 12:05:00,467.45,469.08,467.45,468.37,15376.0,465.8872,467.5117,465.8872,466.8041,15376.0
2024-07-26 12:10:00,468.4,468.4,466.9,467.82,6718.0,466.834,466.834,465.339,466.2559,6718.0
2024-07-26 12:15:00,468.0,468.0,466.88,467.94,22689.0,466.4353,466.4353,465.3191,466.3755,22689.0
2024-07-26 12:20:00,468.02,468.02,467.31,467.5,5284.0,466.4552,466.4552,465.7476,465.937,5284.0
2024-07-26 12:25:00,467.71,468.15,467.3,467.7,8200.0,466.1463,466.5848,465.7377,466.1363,8200.0
2024-07-26 12:30:00,468.0,469.11,467.92,468.31,22841.0,466.4353,467.5416,466.3556,466.7443,22841.0
2024-07-26 12:35:00,467.84,468.07,467.53,467.57,4140.0,466.2758,466.5051,465.9669,466.0068,4140.0
2024-07-26 12:40:00,467.45,469.19,467.45,469.08,5863.0,465.8872,467.6213,465.8872,467.5117,5863.0
2024-07-26 12:45:00,469.13,469.35,468.36,468.73,6602.0,467.5615,467.7808,466.7941,467.1629,6602.0
2024-07-26 12:50:00,468.75,469.05,468.75,468.96,11568.0,467.1828,467.4818,467.1828,467.3921,11568.0
2024-07-26 12:55:00,468.77,468.77,468.1,468.18,5111.0,467.2027,467.2027,466.535,466.6147,5111.0
2024-07-26 13:00:00,468.34,468.35,467.6,468.32,3761.0,466.7742,466.7841,466.0367,466.7542,3761.0
2024-07-26 13:05:00,468.86,469.04,468.11,468.11,4735.0,467.2924,467.4718,466.5449,466.5449,4735.0
2024-07-26 13:10:00,468.43,469.3,468.34,468.98,4015.0,466.8639,467.731,466.7742,467.412,4015.0
2024-07-26 13:15:00,469.23,469.24,468.66,468.79,4697.0,467.6612,467.6712,467.0931,467.2227,4697.0
2024-07-26 13:20:00,468.72,468.72,468.31,468.46,3611.0,467.1529,467.1529,466.7443,466.8938,3611.0
2024-07-26 13:25:00,468.56,469.71,468.48,469.53,3846.0,466.9934,468.1396,466.9137,467.9602,3846.0
2024-07-26 13:30:00,469.59,469.67,467.84,467.84,5934.0,468.02,468.0997,466.2758,466.2758,5934.0
2024-07-26 13:35:00,467.4,467.4,466.05,466.45,6221.0,465.8373,465.8373,464.4918,464.8905,6221.0
2024-07-26 13:40:00,466.2,467.16,466.17,466.9,4962.0,464.6413,465.5981,464.6114,465.339,4962.0
2024-07-26 13:45:00,467.03,467.91,467.0,467.0,4170.0,465.4686,466.3456,465.4387,465.4387,4170.0
2024-07-26 13:50:00,467.4,467.73,467.09,467.46,2708.0,465.8373,466.1662,465.5284,465.8971,2708.0
2024-07-26 13:55:00,467.36,467.55,467.06,467.17,3230.0,465.7975,465.9868,465.4985,465.6081,3230.0
2024-07-26 14:00:00,467.11,467.38,466.61,466.98,3932.0,465.5483,465.8174,465.05,465.4187,3932.0
2024-07-26 14:05:00,466.87,467.16,466.45,467.07,4362.0,465.3091,465.5981,464.8905,465.5084,4362.0
2024-07-26 14:10:00,466.92,467.44,466.87,466.89,4599.0,465.3589,465.8772,465.3091,465.329,4599.0
2024-07-26 14:15:00,467.14,467.45,466.58,466.58,4234.0,465.5782,465.8872,465.0201,465.0201,4234.0
2024-07-26 14:20:00,466.54,466.82,465.88,466.77,4378.0,464.9802,465.2593,464.3224,465.2094,4378.0
2024-07-26 14:25:00,466.76,467.13,466.19,466.19,6319.0,465.1995,465.5682,464.6314,464.6314,6319.0
2024-07-26 14:30:00,466.01,466.59,466.0,466.59,4079.0,464.452,465.03,464.442,465.03,4079.0
2024-07-26 14:35:00,466.77,467.1,466.52,467.1,4081.0,465.2094,465.5383,464.9603,465.5383,4081.0
2024-07-26 14:40:00,467.09,467.1,465.46,466.74,4427.0,465.5284,465.5383,463.9038,465.1795,4427.0
2024-07-26 14:45:00,466.9,466.91,465.91,466.55,3711.0,465.339,465.349,464.3523,464.9902,3711.0
2024-07-26 14:50:00,466.48,466.48,465.38,465.4,3334.0,464.9204,464.9204,463.8241,463.844,3334.0
2024-07-26 14:55:00,465.32,465.7,464.74,464.74,4481.0,463.7643,464.143,463.1862,463.1862,4481.0
2024-07-26 15:00:00,464.74,464.82,464.07,464.77,6495.0,463.1862,463.2659,462.5185,463.2161,6495.0
2024-07-26 15:05:00,464.75,465.83,464.48,465.56,7341.0,463.1962,464.2726,462.9271,464.0035,7341.0
2024-07-26 15:10:00,465.46,465.75,465.37,465.57,5041.0,463.9038,464.1928,463.8141,464.0134,5041.0
2024-07-26 15:15:00,465.44,465.49,464.81,464.9,4934.0,463.8839,463.9337,463.256,463.3457,4934.0
2024-07-26 15:20:00,464.89,466.09,464.89,466.08,4877.0,463.3357,464.5317,463.3357,464.5217,4877.0
2024-07-26 15:25:00,465.96,466.5,465.91,466.36,5669.0,464.4021,464.9403,464.3523,464.8008,5669.0
2024-07-26 15:30:00,466.33,466.34,463.67,463.74,9071.0,464.7709,464.7809,462.1198,462.1896,9071.0
2024-07-26 15:35:00,463.65,464.5,463.6,464.41,8234.0,462.0999,462.947,462.05,462.8573,8234.0
2024-07-26 15:40:00,464.52,466.15,464.52,466.14,8390.0,462.9669,464.5915,462.9669,464.5815,8390.0
2024-07-26 15:45:00,466.38,466.38,465.29,465.66,5229.0,464.8207,464.8207,463.7344,464.1031,5229.0
2024-07-26 15:50:00,465.82,465.82,464.0,464.09,8751.0,464.2626,464.2626,462.4487,462.5384,8751.0
2024-07-26 15:55:00,464.27,465.89,464.07,465.74,13187.0,462.7178,464.3324,462.5185,464.1829,13187.0
2024-07-29 09:30:00,470.89,470.89,465.19,466.8,33118.0,469.3157,469.3157,463.6347,465.2393,33118.0
2024-07-29 09:35:00,466.92,468.77,466.83,468.2,12292.0,465.3589,467.2027,465.2692,466.6346,12292.0
2024-07-29 09:40:00,468.08,468.59,466.61,468.24,9048.0,466.515,467.0233,465.05,466.6745,9048.0
2024-07-29 09:45:00,468.46,468.85,467.4,467.81,14816.0,466.8938,467.2825,465.8373,466.2459,14816.0
2024-07-29 09:50:00,468.15,470.31,467.68,469.37,12629.0,466.5848,468.7376,466.1164,467.8007,12629.0
2024-07-29 09:55:00,470.0,470.53,469.69,470.5,10040.0,468.4286,468.9569,468.1197,468.927,10040.0
2024-07-29 10:00:00,470.7,471.4,469.83,470.32,12762.0,469.1263,469.8239,468.2592,468.7476,12762.0
2024-07-29 10:05:00,470.4,471.0,469.0,469.29,9534.0,468.8273,469.4253,467.432,467.721,9534.0
2024-07-29 10:10:00,469.29,469.31,467.75,467.9,8305.0,467.721,467.7409,466.1862,466.3356,8305.0
2024-07-29 10:15:00,468.03,469.3,467.5,469.22,7099.0,466.4652,467.731,465.937,467.6512,7099.0
2024-07-29 10:20:00,469.45,471.22,469.44,470.96,8236.0,467.8805,469.6445,467.8705,469.3854,8236.0
2024-07-29 10:25:00,471.0,471.0,469.78,470.66,5191.0,469.4253,469.4253,468.2094,469.0864,5191.0
2024-07-29 10:30:00,470.67,470.88,469.58,469.98,6432.0,469.0964,469.3057,468.01,468.4087,6432.0
2024-07-29 10:35:00,469.97,470.73,469.97,470.6,6607.0,468.3987,469.1562,468.3987,469.0266,6607.0
2024-07-29 10:40:00,471.02,472.2,470.97,471.96,10639.0,469.4452,470.6213,469.3954,470.3821,10639.0
2024-07-29 10:45:00,472.14,472.6,471.16,471.32,8533.0,470.5615,471.0199,469.5847,469.7442,8533.0
2024-07-29 10:50:00,470.73,471.23,469.82,469.82,7806.0,469.1562,469.6545,468.2492,468.2492,7806.0
2024-07-29 10:55:00,469.96,469.96,469.39,469.4,5627.0,468.3888,468.3888,467.8207,467.8306,5627.0
2024-07-29 11:00:00,469.01,469.83,468.76,469.76,4132.0,467.4419,468.2592,467.1928,468.1894,4132.0
2024-07-29 11:05:00,469.7,469.96,469.0,469.09,6207.0,468.1296,468.3888,467.432,467.5217,6207.0
2024-07-29 11:10:00,469.2,469.2,468.38,468.83,4531.0,467.6313,467.6313,466.814,467.2625,4531.0
2024-07-29 11:15:00,468.71,468.92,468.27,468.77,4186.0,467.1429,467.3522,466.7044,467.2027,4186.0
2024-07-29 11:20:00,468.59,468.83,467.7,467.7,3858.0,467.0233,467.2625,466.1363,466.1363,3858.0
2024-07-29 11:25:00,467.97,469.31,467.87,469.31,5328.0,466.4054,467.7409,466.3057,467.7409,5328.0
2024-07-29 11:30:00,469.15,469.33,467.15,467.61,8719.0,467.5815,467.7609,465.5882,466.0466,8719.0
2024-07-29 11:35:00,467.52,467.67,467.0,467.09,6033.0,465.9569,466.1064,465.4387,465.5284,6033.0
2024-07-29 11:40:00,467.36,468.29,467.24,467.87,7193.0,465.7975,466.7243,465.6779,466.3057,7193.0
2024-07-29 11:45:00,467.98,468.8,467.98,468.72,6942.0,466.4154,467.2326,466.4154,467.1529,6942.0
2024-07-29 11:50:00,469.05,469.56,468.99,469.13,4812.0,467.4818,467.9901,467.422,467.5615,4812.0
2024-07-29 11:55:00,469.37,470.0,469.37,469.79,4697.0,467.8007,468.4286,467.8007,468.2193,4697.0
2024-07-29 12:00:00,469.9,470.43,469.9,470.1,4597.0,468.329,468.8572,468.329,468.5283,4597.0
2024-07-29 12:05:00,470.22,470.6,470.2,470.39,6650.0,468.6479,469.0266,468.628,468.8173,6650.0
2024-07-29 12:10:00,470.34,470.61,470.31,470.47,3630.0,468.7675,469.0366,468.7376,468.8971,3630.0
2024-07-29 12:15:00,470.47,471.51,470.33,471.36,5873.0,468.8971,469.9336,468.7575,469.7841,5873.0
2024-07-29 12:20:00,471.59,472.74,471.59,472.11,6165.0,470.0133,471.1595,470.0133,470.5316,6165.0
2024-07-29 12:25:00,471.87,472.31,471.46,472.22,3955.0,470.2924,470.7309,469.8837,470.6412,3955.0
2024-07-29 12:30:00,472.45,472.89,472.3,472.74,4021.0,470.8704,471.309,470.7209,471.1595,4021.0
2024-07-29 12:35:00,472.94,473.48,472.6,473.28,5970.0,471.3588,471.897,471.0199,471.6977,5970.0
2024-07-29 12:40:00,473.41,473.92,473.1,473.17,6143.0,471.8272,472.3355,471.5183,471.588,6143.0
2024-07-29 12:45:00,473.03,473.34,473.0,473.0,3257.0,471.4485,471.7575,471.4186,471.4186,3257.0
2024-07-29 12:50:00,473.03,473.21,472.55,473.21,4092.0,471.4485,471.6279,470.9701,471.6279,4092.0
2024-07-29 12:55:00,473.06,473.21,472.77,472.77,3065.0,471.4784,471.6279,471.1894,471.1894,3065.0
2024-07-29 13:00:00,472.74,472.99,472.5,472.94,3992.0,471.1595,471.4086,470.9203,471.3588,3992.0
2024-07-29 13:05:00,473.15,473.15,472.32,472.44,2891.0,471.5681,471.5681,470.7409,470.8605,2891.0
2024-07-29 13:10:00,472.4,473.1,472.4,472.66,5301.0,470.8206,471.5183,470.8206,471.0797,5301.0
2024-07-29 13:15:00,472.57,472.57,471.89,472.32,3666.0,470.99,470.99,470.3123,470.7409,3666.0
2024-07-29 13:20:00,472.22,472.22,471.58,471.99,2852.0,470.6412,470.6412,470.0033,470.412,2852.0
2024-07-29 13:25:00,471.8,471.8,470.5,470.5,3968.0,470.2226,470.2226,468.927,468.927,3968.0
2024-07-29 13:30:00,470.28,471.23,470.28,470.93,2793.0,468.7077,469.6545,468.7077,469.3555,2793.0
2024-07-29 13:35:00,470.96,471.7,470.96,471.7,4001.0,469.3854,470.1229,469.3854,470.1229,4001.0
2024-07-29 13:40:00,471.83,471.83,470.94,470.94,2618.0,470.2525,470.2525,469.3655,469.3655,2618.0
2024-07-29 13:45:00,470.92,470.92,470.49,470.49,2700.0,469.3456,469.3456,468.917,468.917,2700.0
2024-07-29 13:50:00,470.42,470.53,469.8,469.81,4381.0,468.8472,468.9569,468.2293,468.2393,4381.0
2024-07-29 13:55:00,469.8,469.8,469.0,469.0,3615.0,468.2293,468.2293,467.432,467.432,3615.0
2024-07-29 14:00:00,468.91,468.91,467.82,467.92,4179.0,467.3423,467.3423,466.2559,466.3556,4179.0
2024-07-29 14:05:00,468.37,468.4,467.5,467.5,3169.0,466.8041,466.834,465.937,465.937,3169.0
2024-07-29 14:10:00,467.5,467.89,467.0,467.85,3908.0,465.937,466.3257,465.4387,466.2858,3908.0
2024-07-29 14:15:00,467.9,467.9,467.05,467.57,5729.0,466.3356,466.3356,465.4885,466.0068,5729.0
2024-07-29 14:20:00,467.45,467.45,467.18,467.28,3271.0,465.8872,465.8872,465.6181,465.7177,3271.0
2024-07-29 14:25:00,467.18,467.71,466.99,467.38,6435.0,465.6181,466.1463,465.4287,465.8174,6435.0
2024-07-29 14:30:00,467.27,467.27,466.25,466.35,8143.0,465.7078,465.7078,464.6912,464.7908,8143.0
2024-07-29 14:35:00,466.32,466.54,465.53,465.53,7689.0,464.7609,464.9802,463.9736,463.9736,7689.0
2024-07-29 14:40:00,465.57,466.88,465.4,466.31,6491.0,464.0134,465.3191,463.844,464.751,6491.0
2024-07-29 14:45:00,466.37,466.37,465.66,465.91,5123.0,464.8108,464.8108,464.1031,464.3523,5123.0
2024-07-29 14:50:00,465.96,466.06,465.53,465.87,5486.0,464.4021,464.5018,463.9736,464.3124,5486.0
2024-07-29 14:55:00,465.83,466.8,465.83,466.63,4152.0,464.2726,465.2393,464.2726,465.0699,4152.0
2024-07-29 15:00:00,466.66,467.19,466.54,466.8,6522.0,465.0998,465.628,464.9802,465.2393,6522.0
2024-07-29 15:05:00,466.82,466.82,466.5,466.55,4514.0,465.2593,465.2593,464.9403,464.9902,4514.0
2024-07-29 15:10:00,466.64,466.82,466.59,466.76,6015.0,465.0799,465.2593,465.03,465.1995,6015.0
2024-07-29 15:15:00,466.74,467.02,466.49,467.02,6943.0,465.1795,465.4586,464.9304,465.4586,6943.0
2024-07-29 15:20:00,467.03,467.32,466.69,466.96,6035.0,465.4686,465.7576,465.1297,465.3988,6035.0
2024-07-29 15:25:00,467.02,467.08,466.56,466.56,5969.0,465.4586,465.5184,465.0001,465.0001,5969.0
2024-07-29 15:30:00,466.66,466.77,466.15,466.66,9283.0,465.0998,465.2094,464.5915,465.0998,9283.0
2024-07-29 15:35:00,466.83,467.35,466.54,466.61,9985.0,465.2692,465.7875,464.9802,465.05,9985.0
2024-07-29 15:40:00,466.54,466.85,465.94,465.94,8089.0,464.9802,465.2892,464.3822,464.3822,8089.0
2024-07-29 15:45:00,466.12,466.14,465.3,465.31,8602.0,464.5616,464.5815,463.7443,463.7543,8602.0
2024-07-29 15:50:00,465.68,466.3,465.65,466.1,6533.0,464.1231,464.741,464.0932,464.5417,6533.0
2024-07-29 15:55:00,466.15,466.24,465.12,465.58,10365.0,464.5915,464.6812,463.5649,464.0234,10365.0
2024-07-30 09:30:00,467.4,470.0,466.36,469.9,25665.0,465.8373,468.4286,464.8008,468.329,25665.0
2024-07-30 09:35:00,470.08,471.46,470.0,471.19,19172.0,468.5084,469.8837,468.4286,469.6146,19172.0
2024-07-30 09:40:00,471.58,472.63,470.79,470.79,15266.0,470.0033,471.0498,469.216,469.216,15266.0
2024-07-30 09:45:00,470.86,470.86,468.52,469.1,32526.0,469.2858,469.2858,466.9536,467.5316,32526.0
2024-07-30 09:50:00,468.68,468.98,465.55,465.7,14007.0,467.113,467.412,463.9935,464.143,14007.0
2024-07-30 09:55:00,465.4,466.59,464.9,466.4,34180.0,463.844,465.03,463.3457,464.8407,34180.0
2024-07-30 10:00:00,466.17,466.82,465.0,466.5,13308.0,464.6114,465.2593,463.4453,464.9403,13308.0
2024-07-30 10:05:00,466.6,468.23,466.5,467.3,13510.0,465.04,466.6645,464.9403,465.7377,13510.0
2024-07-30 10:10:00,467.02,468.02,466.25,467.91,7538.0,465.4586,466.4552,464.6912,466.3456,7538.0
2024-07-30 10:15:00,468.12,468.84,467.71,467.91,8604.0,466.5549,467.2725,466.1463,466.3456,8604.0
2024-07-30 10:20:00,468.21,468.65,467.49,468.0,6301.0,466.6446,467.0831,465.927,466.4353,6301.0
2024-07-30 10:25:00,467.91,468.27,467.3,467.56,5949.0,466.3456,466.7044,465.7377,465.9968,5949.0
2024-07-30 10:30:00,467.44,467.46,466.88,467.46,5012.0,465.8772,465.8971,465.3191,465.8971,5012.0
2024-07-30 10:35:00,467.64,467.78,465.63,466.68,12992.0,466.0765,466.2161,464.0732,465.1197,12992.0
2024-07-30 10:40:00,466.57,467.75,466.57,467.5,7904.0,465.0101,466.1862,465.0101,465.937,7904.0
2024-07-30 10:45:00,467.49,468.5,467.49,468.17,7570.0,465.927,466.9336,465.927,466.6047,7570.0
2024-07-30 10:50:00,468.15,468.59,468.12,468.55,5398.0,466.5848,467.0233,466.5549,466.9835,5398.0
2024-07-30 10:55:00,468.64,469.12,467.65,467.84,5987.0,467.0732,467.5516,466.0865,466.2758,5987.0
2024-07-30 11:00:00,467.76,467.83,464.17,464.17,7519.0,466.1961,466.2659,462.6181,462.6181,7519.0
2024-07-30 11:05:00,464.17,464.64,463.36,464.5,6422.0,462.6181,463.0865,461.8108,462.947,6422.0
2024-07-30 11:10:00,464.41,465.9,464.25,464.58,10450.0,462.8573,464.3423,462.6979,463.0267,10450.0
2024-07-30 11:15:00,464.47,465.3,464.38,465.1,4874.0,462.9171,463.7443,462.8274,463.545,4874.0
2024-07-30 11:20:00,465.05,466.04,465.05,466.04,7026.0,463.4952,464.4819,463.4952,464.4819,7026.0
2024-07-30 11:25:00,465.99,466.0,465.5,465.7,4890.0,464.432,464.442,463.9437,464.143,4890.0
2024-07-30 11:30:00,465.81,466.1,465.1,465.18,6208.0,464.2526,464.5417,463.545,463.6247,6208.0
2024-07-30 11:35:00,465.71,465.71,464.15,464.15,11872.0,464.153,464.153,462.5982,462.5982,11872.0
2024-07-30 11:40:00,464.24,464.24,462.4,463.08,9387.0,462.6879,462.6879,460.854,461.5318,9387.0
2024-07-30 11:45:00,462.99,462.99,461.56,462.06,7681.0,461.4421,461.4421,460.0168,460.5152,7681.0
2024-07-30 11:50:00,461.87,462.88,461.87,462.74,7557.0,460.3258,461.3324,460.3258,461.1929,7557.0
2024-07-30 11:55:00,462.79,462.79,461.93,462.1,6731.0,461.2427,461.2427,460.3856,460.555,6731.0
2024-07-30 12:00:00,462.15,463.12,462.1,462.8,4534.0,460.6049,461.5716,460.555,461.2527,4534.0
2024-07-30 12:05:00,462.91,463.18,462.59,463.18,7900.0,461.3623,461.6314,461.0434,461.6314,7900.0
2024-07-30 12:10:00,463.13,463.2,462.61,462.76,4056.0,461.5816,461.6514,461.0633,461.2128,4056.0
2024-07-30 12:15:00,462.79,462.99,462.25,462.8,5472.0,461.2427,461.4421,460.7045,461.2527,5472.0
2024-07-30 12:20:00,462.88,462.88,461.89,461.92,5683.0,461.3324,461.3324,460.3457,460.3756,5683.0
2024-07-30 12:25:00,462.01,463.1,462.01,463.06,2885.0,460.4653,461.5517,460.4653,461.5118,2885.0
2024-07-30 12:30:00,463.17,463.17,462.05,462.24,5266.0,461.6215,461.6215,460.5052,460.6946,5266.0
2024-07-30 12:35:00,462.12,462.12,460.59,462.08,8083.0,460.575,460.575,459.0501,460.5351,8083.0
2024-07-30 12:40:00,462.48,462.5,460.77,461.02,5375.0,460.9338,460.9537,459.2295,459.4787,5375.0
2024-07-30 12:45:00,460.93,461.09,459.79,459.96,8846.0,459.389,459.5484,458.2528,458.4222,8846.0
2024-07-30 12:50:00,459.84,460.05,457.98,457.99,10824.0,458.3026,458.5119,456.4488,456.4588,10824.0
2024-07-30 12:55:00,458.07,458.14,457.55,457.7,6115.0,456.5385,456.6083,456.0203,456.1698,6115.0
2024-07-30 13:00:00,457.81,458.58,456.9,458.08,11755.0,456.2794,457.0468,455.3724,456.5485,11755.0
2024-07-30 13:05:00,458.69,459.16,458.47,459.05,6203.0,457.1564,457.6249,456.9372,457.5152,6203.0
2024-07-30 13:10:00,459.2,460.01,459.16,459.93,6227.0,457.6647,458.472,457.6249,458.3923,6227.0
2024-07-30 13:15:00,459.92,460.12,459.67,459.85,4520.0,458.3823,458.5817,458.1332,458.3126,4520.0
2024-07-30 13:20:00,459.95,460.28,459.37,459.89,6359.0,458.4122,458.7411,457.8342,458.3524,6359.0
2024-07-30 13:25:00,460.02,460.48,459.89,460.44,6414.0,458.482,458.9405,458.3524,458.9006,6414.0
2024-07-30 13:30:00,460.38,461.4,460.0,461.4,5005.0,458.8408,459.8574,458.4621,459.8574,5005.0
2024-07-30 13:35:00,461.61,462.87,461.4,462.54,4161.0,460.0667,461.3225,459.8574,460.9936,4161.0
2024-07-30 13:40:00,462.37,462.99,462.08,462.76,6963.0,460.8241,461.4421,460.5351,461.2128,6963.0
2024-07-30 13:45:00,462.7,463.09,462.5,463.09,5061.0,461.153,461.5417,460.9537,461.5417,5061.0
2024-07-30 13:50:00,463.1,463.8,462.82,463.05,5225.0,461.5517,462.2494,461.2726,461.5019,5225.0
2024-07-30 13:55:00,463.16,463.5,463.0,463.37,3517.0,461.6115,461.9504,461.452,461.8208,3517.0
2024-07-30 14:00:00,463.57,463.65,462.46,462.46,6706.0,462.0201,462.0999,460.9138,460.9138,6706.0
2024-07-30 14:05:00,462.62,463.21,462.62,462.94,3946.0,461.0733,461.6613,461.0733,461.3922,3946.0
2024-07-30 14:10:00,463.14,463.51,463.06,463.34,4952.0,461.5916,461.9603,461.5118,461.7909,4952.0
2024-07-30 14:15:00,463.4,464.06,463.39,464.06,4459.0,461.8507,462.5085,461.8407,462.5085,4459.0
2024-07-30 14:20:00,464.37,464.6,463.64,464.47,6311.0,462.8175,463.0467,462.0899,462.9171,6311.0
2024-07-30 14:25:00,464.36,464.36,463.25,463.55,5018.0,462.8075,462.8075,461.7012,462.0002,5018.0
2024-07-30 14:30:00,463.52,463.64,463.2,463.46,5930.0,461.9703,462.0899,461.6514,461.9105,5930.0
2024-07-30 14:35:00,463.57,464.31,463.57,463.95,4557.0,462.0201,462.7577,462.0201,462.3989,4557.0
2024-07-30 14:40:00,463.93,464.06,463.68,463.82,7598.0,462.3789,462.5085,462.1298,462.2693,7598.0
2024-07-30 14:45:00,463.72,463.72,463.29,463.3,5041.0,462.1696,462.1696,461.7411,461.751,5041.0
2024-07-30 14:50:00,463.64,463.89,463.2,463.2,4370.0,462.0899,462.3391,461.6514,461.6514,4370.0
2024-07-30 14:55:00,463.2,463.44,463.01,463.4,3804.0,461.6514,461.8906,461.462,461.8507,3804.0
2024-07-30 15:00:00,463.37,463.37,462.8,463.22,4136.0,461.8208,461.8208,461.2527,461.6713,4136.0
2024-07-30 15:05:00,463.21,463.43,463.09,463.09,4314.0,461.6613,461.8806,461.5417,461.5417,4314.0
2024-07-30 15:10:00,463.0,463.32,462.71,462.74,6310.0,461.452,461.771,461.163,461.1929,6310.0
2024-07-30 15:15:00,462.98,463.82,462.89,463.82,7528.0,461.4321,462.2693,461.3424,462.2693,7528.0
2024-07-30 15:20:00,463.97,464.07,463.64,463.64,6996.0,462.4188,462.5185,462.0899,462.0899,6996.0
2024-07-30 15:25:00,463.66,464.18,463.46,463.69,6614.0,462.1098,462.6281,461.9105,462.1397,6614.0
2024-07-30 15:30:00,463.56,463.63,462.94,463.59,9488.0,462.0102,462.0799,461.3922,462.0401,9488.0
2024-07-30 15:35:00,463.5,463.51,462.39,462.4,10525.0,461.9504,461.9603,460.8441,460.854,10525.0
2024-07-30 15:40:00,462.45,463.18,461.88,463.18,15080.0,460.9039,461.6314,460.3358,461.6314,15080.0
2024-07-30 15:45:00,463.23,465.14,462.88,465.14,5583.0,461.6813,463.5849,461.3324,463.5849,5583.0
2024-07-30 15:50:00,464.75,465.03,463.89,464.58,9074.0,463.1962,463.4752,462.3391,463.0267,9074.0
2024-07-30 15:55:00,464.61,464.76,463.2,463.49,20982.0,463.0566,463.2061,461.6514,461.9404,20982.0
2024-07-31 09:30:00,471.0,472.0,468.15,468.23,39031.0,469.4253,470.4219,466.5848,466.6645,39031.0
2024-07-31 09:35:00,468.92,471.02,468.92,470.19,18557.0,467.3522,469.4452,467.3522,468.618,18557.0
2024-07-31 09:40:00,470.5,471.81,466.99,467.3,23946.0,468.927,470.2326,465.4287,465.7377,23946.0
2024-07-31 09:45:00,467.85,469.22,467.85,469.11,10250.0,466.2858,467.6512,466.2858,467.5416,10250.0
2024-07-31 09:50:00,469.14,470.4,469.13,470.0,14434.0,467.5715,468.8273,467.5615,468.4286,14434.0
2024-07-31 09:55:00,470.5,471.46,470.21,470.98,16611.0,468.927,469.8837,468.6379,469.4054,16611.0
2024-07-31 10:00:00,471.01,472.69,470.85,471.22,17838.0,469.4353,471.1096,469.2758,469.6445,17838.0
2024-07-31 10:05:00,471.42,473.9,471.4,473.16,12181.0,469.8439,472.3156,469.8239,471.5781,12181.0
2024-07-31 10:10:00,473.5,473.5,471.63,472.56,12534.0,471.9169,471.9169,470.0532,470.9801,12534.0
2024-07-31 10:15:00,472.47,474.51,472.21,474.51,15506.0,470.8904,472.9235,470.6312,472.9235,15506.0
2024-07-31 10:20:00,474.51,475.03,473.48,474.03,19353.0,472.9235,473.4418,471.897,472.4452,19353.0
2024-07-31 10:25:00,474.17,474.2,473.03,473.68,8376.0,472.5847,472.6146,471.4485,472.0963,8376.0
2024-07-31 10:30:00,474.1,475.0,473.75,474.29,10406.0,472.5149,473.4119,472.1661,472.7043,10406.0
2024-07-31 10:35:00,474.32,475.0,473.7,474.9,10253.0,472.7342,473.4119,472.1163,473.3122,10253.0
2024-07-31 10:40:00,474.51,474.55,472.59,473.26,13493.0,472.9235,472.9634,471.01,471.6777,13493.0
2024-07-31 10:45:00,473.51,473.73,472.0,472.46,8946.0,471.9269,472.1462,470.4219,470.8804,8946.0
2024-07-31 10:50:00,472.12,472.32,471.83,472.23,7594.0,470.5415,470.7409,470.2525,470.6512,7594.0
2024-07-31 10:55:00,472.25,473.16,472.25,472.55,9189.0,470.6711,471.5781,470.6711,470.9701,9189.0
2024-07-31 11:00:00,472.6,473.19,472.56,472.84,7771.0,471.0199,471.608,470.9801,471.2591,7771.0
2024-07-31 11:05:00,472.81,473.22,472.45,473.13,5817.0,471.2292,471.6379,470.8704,471.5482,5817.0
2024-07-31 11:10:00,473.21,474.0,473.05,473.05,6277.0,471.6279,472.4153,471.4684,471.4684,6277.0
2024-07-31 11:15:00,473.17,473.62,473.0,473.56,6300.0,471.588,472.0365,471.4186,471.9767,6300.0
2024-07-31 11:20:00,473.63,474.21,472.95,472.96,8441.0,472.0465,472.6246,471.3688,471.3787,8441.0
2024-07-31 11:25:00,473.05,473.72,472.88,473.72,6539.0,471.4684,472.1362,471.299,472.1362,6539.0
2024-07-31 11:30:00,473.8,474.94,473.8,474.71,9702.0,472.2159,473.3521,472.2159,473.1229,9702.0
2024-07-31 11:35:00,474.66,474.8,473.72,473.89,7527.0,473.073,473.2126,472.1362,472.3056,7527.0
2024-07-31 11:40:00,473.75,473.9,472.88,473.33,7769.0,472.1661,472.3156,471.299,471.7475,7769.0
2024-07-31 11:45:00,473.37,473.9,473.37,473.63,4963.0,471.7874,472.3156,471.7874,472.0465,4963.0
2024-07-31 11:50:00,473.93,473.93,473.43,473.51,5934.0,472.3455,472.3455,471.8472,471.9269,5934.0
2024-07-31 11:55:00,473.46,473.77,473.37,473.65,4819.0,471.8771,472.186,471.7874,472.0664,4819.0
2024-07-31 12:00:00,473.74,474.0,473.45,473.63,7181.0,472.1561,472.4153,471.8671,472.0465,7181.0
2024-07-31 12:05:00,473.5,473.64,473.03,473.53,4706.0,471.9169,472.0565,471.4485,471.9468,4706.0
2024-07-31 12:10:00,473.45,474.49,473.43,474.49,6470.0,471.8671,472.9036,471.8472,472.9036,6470.0
2024-07-31 12:15:00,474.59,474.98,474.25,474.25,5406.0,473.0033,473.392,472.6644,472.6644,5406.0
2024-07-31 12:20:00,474.16,474.16,473.49,473.55,4907.0,472.5747,472.5747,471.907,471.9668,4907.0
2024-07-31 12:25:00,473.61,473.61,472.8,473.21,4173.0,472.0266,472.0266,471.2193,471.6279,4173.0
2024-07-31 12:30:00,473.12,474.44,472.94,474.44,7212.0,471.5382,472.8538,471.3588,472.8538,7212.0
2024-07-31 12:35:00,474.55,474.55,473.78,473.78,6857.0,472.9634,472.9634,472.196,472.196,6857.0
2024-07-31 12:40:00,474.23,474.23,473.43,473.76,4530.0,472.6445,472.6445,471.8472,472.1761,4530.0
2024-07-31 12:45:00,473.61,474.0,473.39,473.6,4901.0,472.0266,472.4153,471.8073,472.0166,4901.0
2024-07-31 12:50:00,473.59,473.92,473.43,473.48,5393.0,472.0066,472.3355,471.8472,471.897,5393.0
2024-07-31 12:55:00,473.74,473.87,473.42,473.6,5900.0,472.1561,472.2857,471.8372,472.0166,5900.0
2024-07-31 13:00:00,473.75,474.18,473.56,474.05,4357.0,472.1661,472.5947,471.9767,472.4651,4357.0
2024-07-31 13:05:00,474.05,475.16,474.05,474.8,13449.0,472.4651,473.5714,472.4651,473.2126,13449.0
2024-07-31 13:10:00,474.65,475.76,474.65,475.67,8030.0,473.0631,474.1694,473.0631,474.0797,8030.0
2024-07-31 13:15:00,475.68,475.68,474.5,474.64,7962.0,474.0896,474.0896,472.9136,473.0531,7962.0
2024-07-31 13:20:00,474.74,474.74,473.2,473.2,6403.0,473.1528,473.1528,471.6179,471.6179,6403.0
2024-07-31 13:25:00,473.13,473.17,471.33,471.92,7886.0,471.5482,471.588,469.7542,470.3422,7886.0
2024-07-31 13:30:00,471.65,471.65,470.0,470.29,7291.0,470.0731,470.0731,468.4286,468.7177,7291.0
2024-07-31 13:35:00,470.47,470.72,470.25,470.53,5171.0,468.8971,469.1462,468.6778,468.9569,5171.0
2024-07-31 13:40:00,470.74,470.74,469.67,470.45,8136.0,469.1662,469.1662,468.0997,468.8771,8136.0
2024-07-31 13:45:00,470.4,471.28,470.35,471.27,4581.0,468.8273,469.7043,468.7775,469.6944,4581.0
2024-07-31 13:50:00,472.2,472.78,471.66,472.58,4964.0,470.6213,471.1993,470.0831,471.0,4964.0
2024-07-31 13:55:00,472.56,473.4,472.56,473.32,7542.0,470.9801,471.8173,470.9801,471.7375,7542.0
2024-07-31 14:00:00,473.42,473.53,472.45,472.9,7432.0,471.8372,471.9468,470.8704,471.3189,7432.0
2024-07-31 14:05:00,473.07,473.56,472.76,473.24,4778.0,471.4884,471.9767,471.1794,471.6578,4778.0
2024-07-31 14:10:00,473.25,473.62,472.84,472.94,7493.0,471.6678,472.0365,471.2591,471.3588,7493.0
2024-07-31 14:15:00,472.9,473.41,472.75,473.41,3996.0,471.3189,471.8272,471.1694,471.8272,3996.0
2024-07-31 14:20:00,473.25,473.38,472.53,473.05,6058.0,471.6678,471.7973,470.9502,471.4684,6058.0
2024-07-31 14:25:00,472.92,473.09,472.43,472.73,6062.0,471.3389,471.5083,470.8505,471.1495,6062.0
2024-07-31 14:30:00,472.9,474.25,472.88,473.31,26370.0,471.3189,472.6644,471.299,471.7276,26370.0
2024-07-31 14:35:00,473.35,473.41,471.61,472.22,7328.0,471.7674,471.8272,470.0332,470.6412,7328.0
2024-07-31 14:40:00,472.46,473.14,472.09,473.07,7727.0,470.8804,471.5581,470.5116,471.4884,7727.0
2024-07-31 14:45:00,473.07,473.65,472.34,473.65,8158.0,471.4884,472.0664,470.7608,472.0664,8158.0
2024-07-31 14:50:00,473.78,474.16,473.27,473.77,8389.0,472.196,472.5747,471.6877,472.186,8389.0
2024-07-31 14:55:00,473.7,474.0,473.02,473.63,10527.0,472.1163,472.4153,471.4385,472.0465,10527.0
2024-07-31 15:00:00,473.63,474.18,473.2,473.25,5543.0,472.0465,472.5947,471.6179,471.6678,5543.0
2024-07-31 15:05:00,473.26,474.07,473.26,473.56,5963.0,471.6777,472.485,471.6777,471.9767,5963.0
2024-07-31 15:10:00,473.32,474.36,473.31,474.36,5589.0,471.7375,472.7741,471.7276,472.7741,5589.0
2024-07-31 15:15:00,474.25,475.69,472.47,472.47,7589.0,472.6644,474.0996,470.8904,470.8904,7589.0
2024-07-31 15:20:00,472.37,474.16,472.11,472.11,9949.0,470.7907,472.5747,470.5316,470.5316,9949.0
2024-07-31 15:25:00,472.19,472.47,471.75,472.09,8556.0,470.6113,470.8904,470.1728,470.5116,8556.0
2024-07-31 15:30:00,471.85,474.0,471.71,472.99,11015.0,470.2724,472.4153,470.1329,471.4086,11015.0
2024-07-31 15:35:00,472.89,473.75,472.37,472.42,21048.0,471.309,472.1661,470.7907,470.8405,21048.0
2024-07-31 15:40:00,472.71,474.46,472.7,474.38,22478.0,471.1296,472.8737,471.1196,472.794,22478.0
2024-07-31 15:45:00,474.63,474.67,473.1,473.35,16857.0,473.0431,473.083,471.5183,471.7674,16857.0
2024-07-31 15:50:00,473.47,475.59,473.0,475.19,26724.0,471.887,473.9999,471.4186,473.6013,26724.0
2024-07-31 15:55:00,475.54,476.48,473.66,474.67,57897.0,473.9501,474.887,472.0764,473.083,57897.0
2024-08-01 09:30:00,521.0,523.5,513.45,518.57,146314.0,519.2581,521.7498,511.7334,516.8362,146314.0
2024-08-01 09:35:00,518.52,519.95,510.55,516.05,81216.0,516.7864,518.2116,508.8431,514.3247,81216.0
2024-08-01 09:40:00,515.87,519.5,514.5,519.0,48909.0,514.1453,517.7631,512.7798,517.2648,48909.0
2024-08-01 09:45:00,519.33,523.0,518.17,522.75,71865.0,517.5937,521.2514,516.4376,521.0023,71865.0
2024-08-01 09:50:00,522.59,525.79,519.55,525.35,102742.0,520.8428,524.0321,517.813,523.5936,102742.0
2024-08-01 09:55:00,525.35,527.09,524.0,525.86,63212.0,523.5936,525.3278,522.2481,524.1019,63212.0
2024-08-01 10:00:00,526.04,526.04,521.47,521.71,36627.0,524.2813,524.2813,519.7265,519.9657,36627.0
2024-08-01 10:05:00,521.78,522.6,519.46,519.53,39615.0,520.0355,520.8528,517.7233,517.793,39615.0
2024-08-01 10:10:00,519.37,522.48,519.35,520.45,27019.0,517.6336,520.7332,517.6136,518.71,27019.0
2024-08-01 10:15:00,520.06,520.06,516.58,516.58,23245.0,518.3213,518.3213,514.8529,514.8529,23245.0
2024-08-01 10:20:00,516.74,517.32,514.0,516.2,27258.0,515.0124,515.5904,512.2815,514.4742,27258.0
2024-08-01 10:25:00,516.33,517.41,513.0,513.0,25256.0,514.6037,515.6801,511.2849,511.2849,25256.0
2024-08-01 10:30:00,513.62,513.62,508.51,512.49,51199.0,511.9028,511.9028,506.8099,510.7766,51199.0
2024-08-01 10:35:00,512.71,513.41,510.88,511.93,42787.0,510.9958,511.6935,509.172,510.2184,42787.0
2024-08-01 10:40:00,512.03,512.21,506.82,509.08,31759.0,510.3181,510.4975,505.1255,507.378,31759.0
2024-08-01 10:45:00,509.06,510.11,506.15,507.33,24684.0,507.358,508.4045,504.4578,505.6338,24684.0
2024-08-01 10:50:00,508.14,510.34,507.76,508.18,19133.0,506.4411,508.6338,506.0624,506.481,19133.0
2024-08-01 10:55:00,508.05,509.15,505.86,506.66,18758.0,506.3514,507.4477,504.1687,504.9661,18758.0
2024-08-01 11:00:00,506.13,506.55,503.71,504.56,25782.0,504.4378,504.8564,502.0259,502.8731,25782.0
2024-08-01 11:05:00,504.66,505.11,502.51,503.05,19121.0,502.9727,503.4212,500.8299,501.3681,19121.0
2024-08-01 11:10:00,503.01,508.0,503.01,507.32,17744.0,501.3283,506.3016,501.3283,505.6239,17744.0
2024-08-01 11:15:00,507.11,507.78,505.39,505.85,15866.0,505.4146,506.0823,503.7003,504.1588,15866.0
2024-08-01 11:20:00,505.47,506.6,503.7,504.7,6554.0,503.78,504.9063,502.016,503.0126,6554.0
2024-08-01 11:25:00,504.38,505.71,502.44,502.47,11521.0,502.6937,504.0192,500.7602,500.7901,11521.0
2024-08-01 11:30:00,502.71,503.16,500.4,501.72,17639.0,501.0293,501.4778,498.727,500.0426,17639.0
2024-08-01 11:35:00,501.94,502.78,501.7,501.82,6895.0,500.2618,501.099,500.0226,500.1422,6895.0
2024-08-01 11:40:00,502.13,502.37,500.0,501.06,22123.0,500.4512,500.6904,498.3283,499.3848,22123.0
2024-08-01 11:45:00,500.71,504.49,500.23,503.5,13468.0,499.036,502.8033,498.5576,501.8166,13468.0
2024-08-01 11:50:00,503.89,506.89,502.94,505.07,21633.0,502.2053,505.1953,501.2585,503.3814,21633.0
2024-08-01 11:55:00,505.0,506.36,503.23,503.49,12350.0,503.3116,504.6671,501.5475,501.8067,12350.0
2024-08-01 12:00:00,503.45,506.53,503.3,505.0,11469.0,501.7668,504.8365,501.6173,503.3116,11469.0
2024-08-01 12:05:00,505.01,507.39,505.0,506.29,15623.0,503.3216,505.6936,503.3116,504.5973,15623.0
2024-08-01 12:10:00,506.85,507.44,505.9,507.44,8730.0,505.1554,505.7435,504.2086,505.7435,8730.0
2024-08-01 12:15:00,507.39,507.62,505.93,506.65,5273.0,505.6936,505.9229,504.2385,504.9561,5273.0
2024-08-01 12:20:00,506.18,506.6,503.68,503.68,9750.0,504.4877,504.9063,501.996,501.996,9750.0
2024-08-01 12:25:00,503.6,505.0,502.65,505.0,10801.0,501.9163,503.3116,500.9695,503.3116,10801.0
2024-08-01 12:30:00,504.73,504.83,502.43,502.43,9627.0,503.0425,503.1422,500.7502,500.7502,9627.0
2024-08-01 12:35:00,502.45,503.18,501.2,501.2,9214.0,500.7701,501.4977,499.5243,499.5243,9214.0
2024-08-01 12:40:00,501.16,501.51,500.25,501.34,19068.0,499.4844,499.8333,498.5775,499.6638,19068.0
2024-08-01 12:45:00,501.23,502.79,500.95,501.81,8978.0,499.5542,501.109,499.2752,500.1323,8978.0
2024-08-01 12:50:00,501.57,501.83,499.46,500.66,21384.0,499.8931,500.1522,497.7901,498.9861,21384.0
2024-08-01 12:55:00,500.6,501.16,500.17,500.3,8348.0,498.9263,499.4844,498.4978,498.6273,8348.0
2024-08-01 13:00:00,500.56,500.71,498.27,498.58,12600.0,498.8865,499.036,496.6041,496.9131,12600.0
2024-08-01 13:05:00,498.03,498.37,496.05,496.56,23867.0,496.3649,496.7038,494.3915,494.8998,23867.0
2024-08-01 13:10:00,496.85,497.38,495.11,495.8,10521.0,495.1889,495.7171,493.4547,494.1424,10521.0
2024-08-01 13:15:00,495.62,496.88,495.5,495.78,9755.0,493.963,495.2188,493.8434,494.1224,9755.0
2024-08-01 13:20:00,495.34,496.5,493.73,494.53,30454.0,493.6839,494.84,492.0793,492.8766,30454.0
2024-08-01 13:25:00,494.4,496.98,493.47,496.34,12978.0,492.7471,495.3184,491.8202,494.6806,12978.0
2024-08-01 13:30:00,496.62,497.53,496.25,496.93,7041.0,494.9596,495.8666,494.5909,495.2686,7041.0
2024-08-01 13:35:00,497.0,497.03,492.95,493.0,11215.0,495.3384,495.3683,491.3019,491.3517,11215.0
2024-08-01 13:40:00,492.92,495.71,492.67,495.43,15262.0,491.272,494.0527,491.0228,493.7736,15262.0
2024-08-01 13:45:00,495.61,496.0,494.82,495.64,8135.0,493.953,494.3417,493.1656,493.9829,8135.0
2024-08-01 13:50:00,495.73,497.66,495.27,497.04,9911.0,494.0726,495.9962,493.6141,495.3782,9911.0
2024-08-01 13:55:00,496.54,497.61,495.21,497.61,8858.0,494.8799,495.9463,493.5543,495.9463,8858.0
2024-08-01 14:00:00,497.54,498.23,495.43,495.58,10296.0,495.8766,496.5642,493.7736,493.9231,10296.0
2024-08-01 14:05:00,495.61,496.88,494.86,495.0,4500.0,493.953,495.2188,493.2055,493.345,4500.0
2024-08-01 14:10:00,495.17,495.84,494.95,494.95,9380.0,493.5145,494.1822,493.2952,493.2952,9380.0
2024-08-01 14:15:00,495.0,495.0,493.82,494.5,7024.0,493.345,493.345,492.169,492.8467,7024.0
2024-08-01 14:20:00,494.6,495.19,494.0,494.16,14328.0,492.9464,493.5344,492.3484,492.5079,14328.0
2024-08-01 14:25:00,493.99,494.12,492.29,492.82,13233.0,492.3384,492.468,490.6441,491.1723,13233.0
2024-08-01 14:30:00,492.78,495.5,492.78,495.5,10390.0,491.1325,493.8434,491.1325,493.8434,10390.0
2024-08-01 14:35:00,495.53,496.61,495.09,496.2,4925.0,493.8733,494.9497,493.4347,494.541,4925.0
2024-08-01 14:40:00,496.58,497.08,494.87,495.19,10244.0,494.9198,495.4181,493.2155,493.5344,10244.0
2024-08-01 14:45:00,495.07,495.2,493.65,493.65,7489.0,493.4148,493.5444,491.9996,491.9996,7489.0
2024-08-01 14:50:00,493.86,495.76,493.72,494.3,7633.0,492.2089,494.1025,492.0693,492.6474,7633.0
2024-08-01 14:55:00,494.35,495.14,493.58,493.84,5444.0,492.6972,493.4846,491.9298,492.1889,5444.0
2024-08-01 15:00:00,493.89,494.58,493.35,494.33,8063.0,492.2388,492.9264,491.7006,492.6773,8063.0
2024-08-01 15:05:00,494.13,494.67,493.41,494.23,6177.0,492.478,493.0161,491.7604,492.5776,6177.0
2024-08-01 15:10:00,493.9,495.89,493.59,495.47,6447.0,492.2487,494.2321,491.9398,493.8135,6447.0
2024-08-01 15:15:00,495.0,496.47,494.68,496.33,7299.0,493.345,494.8101,493.0261,494.6706,7299.0
2024-08-01 15:20:00,496.17,496.3,494.53,496.02,13592.0,494.5111,494.6407,492.8766,494.3616,13592.0
2024-08-01 15:25:00,496.09,496.14,494.35,495.0,9933.0,494.4314,494.4812,492.6972,493.345,9933.0
2024-08-01 15:30:00,494.92,496.32,493.63,494.11,13659.0,493.2653,494.6606,491.9796,492.458,13659.0
2024-08-01 15:35:00,494.22,496.83,493.92,496.25,12156.0,492.5677,495.1689,492.2687,494.5909,12156.0
2024-08-01 15:40:00,496.07,496.07,494.25,495.38,8290.0,494.4115,494.4115,492.5976,493.7238,8290.0
2024-08-01 15:45:00,495.43,498.78,495.43,498.25,17126.0,493.7736,497.1124,493.7736,496.5842,17126.0
2024-08-01 15:50:00,498.46,499.1,494.89,495.61,24016.0,496.7935,497.4313,493.2354,493.953,24016.0
2024-08-01 15:55:00,495.55,499.0,495.41,497.84,23068.0,493.8932,497.3317,493.7537,496.1755,23068.0
2024-08-02 09:30:00,489.0,493.55,487.78,488.39,35184.0,487.3651,491.8999,486.1492,486.7571,35184.0
2024-08-02 09:35:00,489.09,498.24,488.72,498.13,27904.0,487.4548,496.5742,487.086,496.4646,27904.0
2024-08-02 09:40:00,498.13,501.0,494.68,495.29,23175.0,496.4646,499.325,493.0261,493.6341,23175.0
2024-08-02 09:45:00,495.38,497.25,490.03,491.38,14183.0,493.7238,495.5875,488.3917,489.7371,14183.0
2024-08-02 09:50:00,490.9,491.88,486.96,490.52,17301.0,489.2588,490.2355,485.3319,488.88,17301.0
2024-08-02 09:55:00,490.55,492.8,486.86,488.64,11921.0,488.9099,491.1524,485.2323,487.0063,11921.0
2024-08-02 10:00:00,488.83,490.76,484.53,484.66,20984.0,487.1957,489.1192,482.91,483.0396,20984.0
2024-08-02 10:05:00,483.57,483.64,477.61,480.92,37251.0,481.9533,482.023,476.0132,479.3121,37251.0
2024-08-02 10:10:00,480.11,480.11,476.68,478.47,15855.0,478.5048,478.5048,475.0863,476.8703,15855.0
2024-08-02 10:15:00,478.68,481.32,478.46,478.85,15239.0,477.0796,479.7108,476.8603,477.249,15239.0
2024-08-02 10:20:00,478.91,480.72,476.47,478.21,19304.0,477.3088,479.1128,474.877,476.6112,19304.0
2024-08-02 10:25:00,479.77,481.65,479.0,481.2,13735.0,478.166,480.0397,477.3985,479.5912,13735.0
2024-08-02 10:30:00,480.18,482.86,479.84,480.0,12747.0,478.5746,481.2456,478.2357,478.3952,12747.0
2024-08-02 10:35:00,479.46,479.46,476.97,478.0,8375.0,477.857,477.857,475.3753,476.4019,8375.0
2024-08-02 10:40:00,478.38,480.69,477.98,480.37,11021.0,476.7806,479.0829,476.3819,478.764,11021.0
2024-08-02 10:45:00,480.97,485.01,480.74,484.41,16756.0,479.362,483.3884,479.1327,482.7905,16756.0
2024-08-02 10:50:00,484.33,485.17,482.62,483.48,10217.0,482.7107,483.5479,481.0064,481.8636,10217.0
2024-08-02 10:55:00,484.16,484.39,482.7,483.35,7184.0,482.5413,482.7705,481.0862,481.734,7184.0
2024-08-02 11:00:00,483.38,485.24,483.38,485.22,7043.0,481.7639,483.6177,481.7639,483.5977,7043.0
2024-08-02 11:05:00,485.84,485.84,483.84,484.76,5874.0,484.2157,484.2157,482.2224,483.1393,5874.0
2024-08-02 11:10:00,484.74,486.69,484.36,484.99,5918.0,483.1193,485.0628,482.7406,483.3685,5918.0
2024-08-02 11:15:00,485.17,486.14,483.93,483.93,6739.0,483.5479,484.5147,482.3121,482.3121,6739.0
2024-08-02 11:20:00,483.8,486.9,483.2,486.9,5914.0,482.1825,485.2721,481.5845,485.2721,5914.0
2024-08-02 11:25:00,486.99,488.78,486.6,486.99,11751.0,485.3618,487.1458,484.9731,485.3618,11751.0
2024-08-02 11:30:00,486.92,490.15,486.92,489.53,11446.0,485.2921,488.5113,485.2921,487.8933,11446.0
2024-08-02 11:35:00,489.5,491.17,489.5,490.06,12394.0,487.8634,489.5278,487.8634,488.4216,12394.0
2024-08-02 11:40:00,490.48,492.36,489.8,492.36,6944.0,488.8402,490.7139,488.1624,490.7139,6944.0
2024-08-02 11:45:00,492.24,492.77,489.7,489.7,9700.0,490.5943,491.1225,488.0628,488.0628,9700.0
2024-08-02 11:50:00,489.9,491.37,489.22,490.2,6316.0,488.2621,489.7272,487.5844,488.5611,6316.0
2024-08-02 11:55:00,490.31,492.03,490.22,491.15,3601.0,488.6707,490.385,488.581,489.5079,3601.0
2024-08-02 12:00:00,491.42,492.35,490.51,491.11,4190.0,489.777,490.7039,488.8701,489.4681,4190.0
2024-08-02 12:05:00,491.24,492.66,489.42,489.59,5084.0,489.5976,491.0129,487.7837,487.9531,5084.0
2024-08-02 12:10:00,489.36,489.36,487.48,489.04,4599.0,487.7239,487.7239,485.8502,487.405,4599.0
2024-08-02 12:15:00,488.76,490.41,488.44,490.41,3590.0,487.1259,488.7704,486.807,488.7704,3590.0
2024-08-02 12:20:00,490.8,491.16,490.43,490.43,1975.0,489.1591,489.5179,488.7903,488.7903,1975.0
2024-08-02 12:25:00,490.3,490.46,489.21,489.3,2318.0,488.6608,488.8202,487.5744,487.6641,2318.0
2024-08-02 12:30:00,489.08,490.45,488.6,490.14,3412.0,487.4448,488.8103,486.9664,488.5013,3412.0
2024-08-02 12:35:00,490.08,490.08,488.09,489.39,1454.0,488.4415,488.4415,486.4581,487.7538,1454.0
2024-08-02 12:40:00,489.32,491.35,489.32,490.18,4367.0,487.684,489.7072,487.684,488.5412,4367.0
2024-08-02 12:45:00,490.57,490.78,487.82,487.82,2105.0,488.9299,489.1392,486.189,486.189,2105.0
2024-08-02 12:50:00,487.58,487.65,485.22,486.01,16031.0,485.9499,486.0196,483.5977,484.3851,16031.0
2024-08-02 12:55:00,485.77,487.5,485.19,487.5,3823.0,484.1459,485.8701,483.5678,485.8701,3823.0
2024-08-02 13:00:00,488.07,488.07,486.67,487.5,4128.0,486.4382,486.4382,485.0429,485.8701,4128.0
2024-08-02 13:05:00,487.75,489.27,487.66,489.26,4631.0,486.1193,487.6342,486.0296,487.6242,4631.0
2024-08-02 13:10:00,489.35,490.28,488.77,490.0,5381.0,487.7139,488.6408,487.1359,488.3618,5381.0
2024-08-02 13:15:00,489.79,490.58,489.19,489.79,7942.0,488.1525,488.9398,487.5545,488.1525,7942.0
2024-08-02 13:20:00,489.51,489.87,487.81,488.25,3377.0,487.8734,488.2322,486.1791,486.6176,3377.0
2024-08-02 13:25:00,488.29,488.5,487.42,487.42,1661.0,486.6575,486.8668,485.7904,485.7904,1661.0
2024-08-02 13:30:00,487.87,488.04,487.0,487.84,1840.0,486.2389,486.4083,485.3718,486.209,1840.0
2024-08-02 13:35:00,486.83,487.57,486.83,487.34,1054.0,485.2024,485.9399,485.2024,485.7107,1054.0
2024-08-02 13:40:00,487.03,487.81,486.56,487.24,1763.0,485.4017,486.1791,484.9333,485.611,1763.0
2024-08-02 13:45:00,487.48,487.81,486.52,486.52,2393.0,485.8502,486.1791,484.8934,484.8934,2393.0
2024-08-02 13:50:00,486.63,487.25,486.55,486.77,2846.0,485.003,485.621,484.9233,485.1426,2846.0
2024-08-02 13:55:00,487.03,488.18,486.95,487.62,2500.0,485.4017,486.5478,485.322,485.9897,2500.0
2024-08-02 14:00:00,487.36,487.36,486.24,486.45,4013.0,485.7306,485.7306,484.6143,484.8236,4013.0
2024-08-02 14:05:00,486.49,487.17,485.98,485.98,1826.0,484.8635,485.5412,484.3552,484.3552,1826.0
2024-08-02 14:10:00,486.11,486.71,485.5,485.5,3274.0,484.4848,485.0828,483.8768,483.8768,3274.0
2024-08-02 14:15:00,485.22,485.87,485.01,485.41,3620.0,483.5977,484.2456,483.3884,483.7871,3620.0
2024-08-02 14:20:00,485.53,486.87,485.53,486.87,2562.0,483.9067,485.2422,483.9067,485.2422,2562.0
2024-08-02 14:25:00,486.8,487.67,486.59,487.52,3710.0,485.1725,486.0396,484.9632,485.8901,3710.0
2024-08-02 14:30:00,487.27,488.75,487.27,487.79,7123.0,485.6409,487.1159,485.6409,486.1591,7123.0
2024-08-02 14:35:00,487.64,487.64,486.74,486.91,1800.0,486.0097,486.0097,485.1127,485.2821,1800.0
2024-08-02 14:40:00,486.81,487.52,486.79,487.47,1780.0,485.1824,485.8901,485.1625,485.8402,1780.0
2024-08-02 14:45:00,487.36,488.72,487.15,487.61,4472.0,485.7306,487.086,485.5213,485.9798,4472.0
2024-08-02 14:50:00,487.66,488.38,487.42,488.37,1734.0,486.0296,486.7472,485.7904,486.7372,1734.0
2024-08-02 14:55:00,488.58,488.58,487.0,487.0,1530.0,486.9465,486.9465,485.3718,485.3718,1530.0
2024-08-02 15:00:00,487.11,487.8,486.37,486.64,2150.0,485.4814,486.1691,484.7439,485.013,2150.0
2024-08-02 15:05:00,486.51,487.08,485.89,487.08,2907.0,484.8834,485.4515,484.2655,485.4515,2907.0
2024-08-02 15:10:00,486.9,487.67,486.64,487.64,2920.0,485.2721,486.0396,485.013,486.0097,2920.0
2024-08-02 15:15:00,487.61,488.37,487.53,487.93,2397.0,485.9798,486.7372,485.9,486.2987,2397.0
2024-08-02 15:20:00,487.66,488.38,487.44,487.99,2223.0,486.0296,486.7472,485.8103,486.3585,2223.0
2024-08-02 15:25:00,487.78,488.49,486.9,488.49,7621.0,486.1492,486.8568,485.2721,486.8568,7621.0
2024-08-02 15:30:00,488.86,488.89,488.01,488.14,2300.0,487.2256,487.2555,486.3784,486.508,2300.0
2024-08-02 15:35:00,487.51,487.51,484.88,485.3,4453.0,485.8801,485.8801,483.2589,483.6775,4453.0
2024-08-02 15:40:00,485.31,486.25,484.87,486.08,5395.0,483.6874,484.6243,483.2489,484.4549,5395.0
2024-08-02 15:45:00,486.38,487.33,485.89,486.45,5798.0,484.7539,485.7007,484.2655,484.8236,5798.0
2024-08-02 15:50:00,486.45,486.88,484.53,486.88,12086.0,484.8236,485.2522,482.91,485.2522,12086.0
2024-08-02 15:55:00,486.69,488.53,486.69,488.11,26556.0,485.0628,486.8967,485.0628,486.4781,26556.0
2024-08-05 09:30:00,451.1,460.86,451.1,459.74,50546.0,449.5918,459.3192,449.5918,458.2029,50546.0
2024-08-05 09:35:00,458.0,466.48,455.0,466.02,18046.0,456.4687,464.9204,453.4788,464.4619,18046.0
2024-08-05 09:40:00,465.87,468.15,463.76,467.69,31120.0,464.3124,466.5848,462.2095,466.1264,31120.0
2024-08-05 09:45:00,468.88,471.0,466.06,469.0,17919.0,467.3124,469.4253,464.5018,467.432,17919.0
2024-08-05 09:50:00,467.0,470.78,467.0,467.38,12765.0,465.4387,469.206,465.4387,465.8174,12765.0
2024-08-05 09:55:00,467.18,469.0,466.0,466.91,7633.0,465.6181,467.432,464.442,465.349,7633.0
2024-08-05 10:00:00,467.61,475.04,467.61,472.05,13596.0,466.0466,473.4518,466.0466,470.4718,13596.0
2024-08-05 10:05:00,471.62,473.75,468.51,469.22,12093.0,470.0432,472.1661,466.9436,467.6512,12093.0
2024-08-05 10:10:00,469.72,473.0,467.36,473.0,6945.0,468.1496,471.4186,465.7975,471.4186,6945.0
2024-08-05 10:15:00,472.15,474.0,471.41,473.0,9009.0,470.5714,472.4153,469.8339,471.4186,9009.0
2024-08-05 10:20:00,473.0,473.2,468.13,468.62,6656.0,471.4186,471.6179,466.5649,467.0532,6656.0
2024-08-05 10:25:00,468.82,470.61,466.62,467.8,9656.0,467.2526,469.0366,465.0599,466.236,9656.0
2024-08-05 10:30:00,467.29,471.4,466.66,471.24,16080.0,465.7277,469.8239,465.0998,469.6645,16080.0
2024-08-05 10:35:00,471.02,475.16,470.5,474.75,10691.0,469.4452,473.5714,468.927,473.1627,10691.0
2024-08-05 10:40:00,474.64,475.55,471.26,471.55,10089.0,473.0531,473.9601,469.6844,469.9734,10089.0
2024-08-05 10:45:00,471.5,474.0,470.7,473.81,6063.0,469.9236,472.4153,469.1263,472.2259,6063.0
2024-08-05 10:50:00,472.76,472.93,470.55,472.77,11861.0,471.1794,471.3488,468.9768,471.1894,11861.0
2024-08-05 10:55:00,471.46,471.46,468.91,469.66,8055.0,469.8837,469.8837,467.3423,468.0898,8055.0
2024-08-05 11:00:00,469.75,470.79,467.6,470.18,5372.0,468.1795,469.216,466.0367,468.608,5372.0
2024-08-05 11:05:00,469.9,476.7,469.9,476.7,14565.0,468.329,475.1062,468.329,475.1062,14565.0
2024-08-05 11:10:00,476.69,478.87,476.14,478.31,12349.0,475.0963,477.269,474.5481,476.7108,12349.0
2024-08-05 11:15:00,478.17,481.35,477.95,479.05,10629.0,476.5713,479.7407,476.352,477.4484,10629.0
2024-08-05 11:20:00,479.3,482.3,479.03,482.3,15413.0,477.6975,480.6875,477.4284,480.6875,15413.0
2024-08-05 11:25:00,482.2,483.0,479.79,479.79,8938.0,480.5878,481.3852,478.1859,478.1859,8938.0
2024-08-05 11:30:00,479.6,483.4,479.59,481.6,5976.0,477.9965,481.7838,477.9866,479.9898,5976.0
2024-08-05 11:35:00,481.23,481.56,479.45,480.6,3751.0,479.6211,479.95,477.847,478.9932,3751.0
2024-08-05 11:40:00,480.26,480.26,476.55,477.37,5187.0,478.6543,478.6543,474.9567,475.774,5187.0
2024-08-05 11:45:00,477.64,478.63,476.96,477.36,4688.0,476.0431,477.0298,475.3654,475.764,4688.0
2024-08-05 11:50:00,476.7,477.82,475.47,477.2,4153.0,475.1062,476.2225,473.8803,475.6046,4153.0
2024-08-05 11:55:00,477.06,477.64,475.33,476.13,4304.0,475.465,476.0431,473.7408,474.5381,4304.0
2024-08-05 12:00:00,476.2,477.64,474.97,477.14,2713.0,474.6079,476.0431,473.382,475.5448,2713.0
2024-08-05 12:05:00,477.25,479.0,476.6,478.78,8355.0,475.6544,477.3985,475.0066,477.1793,8355.0
2024-08-05 12:10:00,478.94,478.94,478.01,478.49,3206.0,477.3387,477.3387,476.4118,476.8902,3206.0
2024-08-05 12:15:00,478.73,480.48,478.39,480.48,4213.0,477.1294,478.8736,476.7906,478.8736,4213.0
2024-08-05 12:20:00,479.8,480.14,478.3,480.14,5070.0,478.1959,478.5347,476.7009,478.5347,5070.0
2024-08-05 12:25:00,480.35,481.57,479.4,481.5,52045.0,478.744,479.9599,477.7972,479.8902,52045.0
2024-08-05 12:30:00,481.27,482.0,478.87,478.89,3295.0,479.6609,480.3885,477.269,477.2889,3295.0
2024-08-05 12:35:00,478.85,478.85,475.93,476.83,5952.0,477.249,477.249,474.3388,475.2358,5952.0
2024-08-05 12:40:00,476.78,477.68,476.5,477.11,4526.0,475.186,476.083,474.9069,475.5149,4526.0
2024-08-05 12:45:00,476.89,476.89,475.3,475.48,5554.0,475.2956,475.2956,473.7109,473.8903,5554.0
2024-08-05 12:50:00,475.03,475.96,474.05,474.05,3812.0,473.4418,474.3687,472.4651,472.4651,3812.0
2024-08-05 12:55:00,474.0,474.3,472.56,473.98,5891.0,472.4153,472.7143,470.9801,472.3953,5891.0
2024-08-05 13:00:00,474.0,474.59,473.65,474.0,2554.0,472.4153,473.0033,472.0664,472.4153,2554.0
2024-08-05 13:05:00,474.43,475.51,473.5,475.08,1732.0,472.8438,473.9202,471.9169,473.4916,1732.0
2024-08-05 13:10:00,476.55,476.88,475.24,476.0,2636.0,474.9567,475.2856,473.6511,474.4086,2636.0
2024-08-05 13:15:00,475.94,477.0,475.93,476.8,4229.0,474.3488,475.4052,474.3388,475.2059,4229.0
2024-08-05 13:20:00,476.91,477.5,476.8,477.07,2331.0,475.3155,475.9036,475.2059,475.475,2331.0
2024-08-05 13:25:00,476.71,477.6,476.36,476.82,3424.0,475.1162,476.0032,474.7674,475.2258,3424.0
2024-08-05 13:30:00,477.16,479.0,477.16,478.86,5194.0,475.5647,477.3985,475.5647,477.259,5194.0
2024-08-05 13:35:00,479.03,479.03,477.68,478.15,1938.0,477.4284,477.4284,476.083,476.5514,1938.0
2024-08-05 13:40:00,479.0,479.9,478.86,479.16,4861.0,477.3985,478.2955,477.259,477.558,4861.0
2024-08-05 13:45:00,478.99,479.5,478.5,478.5,2677.0,477.3886,477.8969,476.9002,476.9002,2677.0
2024-08-05 13:50:00,478.6,478.9,478.23,478.23,1047.0,476.9999,477.2989,476.6311,476.6311,1047.0
2024-08-05 13:55:00,478.35,478.61,476.5,477.27,3908.0,476.7507,477.0098,474.9069,475.6743,3908.0
2024-08-05 14:00:00,476.88,476.88,474.63,474.63,4943.0,475.2856,475.2856,473.0431,473.0431,4943.0
2024-08-05 14:05:00,474.44,474.56,473.63,474.5,6396.0,472.8538,472.9734,472.0465,472.9136,6396.0
2024-08-05 14:10:00,474.03,475.03,473.0,473.0,2638.0,472.4452,473.4418,471.4186,471.4186,2638.0
2024-08-05 14:15:00,472.82,474.26,472.55,474.26,2970.0,471.2392,472.6744,470.9701,472.6744,2970.0
2024-08-05 14:20:00,474.66,474.77,472.56,472.97,2913.0,473.073,473.1827,470.9801,471.3887,2913.0
2024-08-05 14:25:00,472.7,474.69,472.7,474.69,1508.0,471.1196,473.1029,471.1196,473.1029,1508.0
2024-08-05 14:30:00,474.56,476.0,474.42,474.76,3069.0,472.9734,474.4086,472.8339,473.1727,3069.0
2024-08-05 14:35:00,474.1,475.05,473.1,473.72,1386.0,472.5149,473.4617,471.5183,472.1362,1386.0
2024-08-05 14:40:00,473.82,473.84,471.98,472.01,5547.0,472.2359,472.2558,470.402,470.4319,5547.0
2024-08-05 14:45:00,472.48,472.48,471.37,471.97,3626.0,470.9003,470.9003,469.794,470.392,3626.0
2024-08-05 14:50:00,472.29,477.42,472.07,474.99,13888.0,470.711,475.8238,470.4917,473.4019,13888.0
2024-08-05 14:55:00,474.87,476.56,474.63,474.96,7994.0,473.2823,474.9667,473.0431,473.372,7994.0
2024-08-05 15:00:00,475.15,477.66,475.15,476.75,6338.0,473.5614,476.063,473.5614,475.1561,6338.0
2024-08-05 15:05:00,477.5,477.5,475.4,475.45,2926.0,475.9036,475.9036,473.8106,473.8604,2926.0
2024-08-05 15:10:00,475.21,476.0,474.27,474.41,4153.0,473.6212,474.4086,472.6844,472.8239,4153.0
2024-08-05 15:15:00,474.38,475.17,473.9,475.17,6096.0,472.794,473.5813,472.3156,473.5813,6096.0
2024-08-05 15:20:00,474.54,476.14,474.54,476.02,4208.0,472.9534,474.5481,472.9534,474.4285,4208.0
2024-08-05 15:25:00,475.76,477.06,475.5,476.98,6852.0,474.1694,475.465,473.9102,475.3853,6852.0
2024-08-05 15:30:00,477.0,477.91,475.42,476.27,9581.0,475.4052,476.3122,473.8305,474.6777,9581.0
2024-08-05 15:35:00,477.06,477.73,476.4,476.48,4129.0,475.465,476.1328,474.8072,474.887,4129.0
2024-08-05 15:40:00,476.51,476.91,474.82,475.01,10805.0,474.9169,475.3155,473.2325,473.4219,10805.0
2024-08-05 15:45:00,475.09,475.22,474.47,474.92,7794.0,473.5016,473.6312,472.8837,473.3322,7794.0
2024-08-05 15:50:00,474.21,476.04,474.21,474.68,9521.0,472.6246,474.4484,472.6246,473.093,9521.0
2024-08-05 15:55:00,474.79,476.62,474.72,476.36,33517.0,473.2026,475.0265,473.1328,474.7674,33517.0
2024-08-06 09:30:00,479.0,483.5,478.65,480.37,15607.0,477.3985,481.8835,477.0497,478.764,15607.0
2024-08-06 09:35:00,480.01,482.66,479.13,482.66,17676.0,478.4052,481.0463,477.5281,481.0463,17676.0
2024-08-06 09:40:00,482.59,483.57,480.09,481.8,16341.0,480.9765,481.9533,478.4849,480.1892,16341.0
2024-08-06 09:45:00,481.34,481.77,479.93,480.66,16425.0,479.7307,480.1593,478.3254,479.053,16425.0
2024-08-06 09:50:00,480.0,482.54,479.44,482.25,11517.0,478.3952,480.9267,477.8371,480.6377,11517.0
2024-08-06 09:55:00,482.4,485.56,482.12,485.36,24306.0,480.7872,483.9366,480.5081,483.7373,24306.0
2024-08-06 10:00:00,485.48,488.37,484.94,487.85,17538.0,483.8569,486.7372,483.3187,486.2189,17538.0
2024-08-06 10:05:00,488.02,490.12,486.0,489.88,23240.0,486.3884,488.4814,484.3751,488.2422,23240.0
2024-08-06 10:10:00,490.01,490.02,487.25,488.97,11445.0,488.3717,488.3817,485.621,487.3352,11445.0
2024-08-06 10:15:00,489.14,491.7,487.71,491.69,15897.0,487.5046,490.0561,486.0794,490.0461,15897.0
2024-08-06 10:20:00,491.75,492.24,489.63,489.75,14321.0,490.1059,490.5943,487.993,488.1126,14321.0
2024-08-06 10:25:00,490.19,492.0,489.46,490.0,14565.0,488.5511,490.3551,487.8236,488.3618,14565.0
2024-08-06 10:30:00,489.68,490.56,487.83,490.56,13315.0,488.0428,488.9199,486.199,488.9199,13315.0
2024-08-06 10:35:00,490.88,492.84,489.9,492.49,8984.0,489.2388,491.1923,488.2621,490.8434,8984.0
2024-08-06 10:40:00,492.83,494.25,492.35,494.0,13961.0,491.1823,492.5976,490.7039,492.3484,13961.0
2024-08-06 10:45:00,494.1,497.51,494.1,497.33,22941.0,492.4481,495.8467,492.4481,495.6673,22941.0
2024-08-06 10:50:00,496.97,498.11,495.8,497.36,16789.0,495.3085,496.4446,494.1424,495.6972,16789.0
2024-08-06 10:55:00,497.3,497.56,495.54,497.56,11248.0,495.6374,495.8965,493.8832,495.8965,11248.0
2024-08-06 11:00:00,497.76,499.0,496.98,497.13,13865.0,496.0958,497.3317,495.3184,495.4679,13865.0
2024-08-06 11:05:00,497.1,499.14,496.4,499.1,10174.0,495.438,497.4712,494.7404,497.4313,10174.0
2024-08-06 11:10:00,499.2,499.46,496.74,496.9,11749.0,497.531,497.7901,495.0792,495.2387,11749.0
2024-08-06 11:15:00,497.25,497.25,496.0,497.07,7038.0,495.5875,495.5875,494.3417,495.4081,7038.0
2024-08-06 11:20:00,497.0,498.44,497.0,497.8,8868.0,495.3384,496.7735,495.3384,496.1357,8868.0
2024-08-06 11:25:00,497.5,498.25,493.72,493.8,13391.0,495.8367,496.5842,492.0693,492.1491,13391.0
2024-08-06 11:30:00,493.79,496.67,493.67,496.04,11893.0,492.1391,495.0095,492.0195,494.3816,11893.0
2024-08-06 11:35:00,496.44,496.62,495.36,496.47,8689.0,494.7802,494.9596,493.7038,494.8101,8689.0
2024-08-06 11:40:00,497.0,498.15,495.92,498.15,10680.0,495.3384,496.4845,494.262,496.4845,10680.0
2024-08-06 11:45:00,498.15,498.9,497.09,498.9,12864.0,496.4845,497.232,495.4281,497.232,12864.0
2024-08-06 11:50:00,498.98,500.15,498.78,499.46,23073.0,497.3117,498.4778,497.1124,497.7901,23073.0
2024-08-06 11:55:00,499.95,501.27,499.72,501.27,10958.0,498.2785,499.5941,498.0493,499.5941,10958.0
2024-08-06 12:00:00,501.33,501.89,498.92,499.05,21196.0,499.6539,500.212,497.2519,497.3815,21196.0
2024-08-06 12:05:00,498.88,499.1,498.0,498.17,12952.0,497.2121,497.4313,496.335,496.5044,12952.0
2024-08-06 12:10:00,498.39,499.6,498.39,499.54,12744.0,496.7237,497.9297,496.7237,497.8699,12744.0
2024-08-06 12:15:00,499.36,500.0,498.98,499.98,5638.0,497.6905,498.3283,497.3117,498.3084,5638.0
2024-08-06 12:20:00,499.67,500.06,498.76,499.01,4268.0,497.9994,498.3881,497.0925,497.3416,4268.0
2024-08-06 12:25:00,499.06,499.28,498.34,499.28,7040.0,497.3915,497.6107,496.6739,497.6107,7040.0
2024-08-06 12:30:00,499.65,499.71,498.33,498.85,5991.0,497.9795,498.0393,496.6639,497.1822,5991.0
2024-08-06 12:35:00,498.79,499.0,497.69,498.51,12000.0,497.1224,497.3317,496.0261,496.8433,12000.0
2024-08-06 12:40:00,498.52,499.92,498.52,499.5,7807.0,496.8533,498.2486,496.8533,497.83,7807.0
2024-08-06 12:45:00,499.68,500.11,499.39,499.76,6561.0,498.0094,498.438,497.7204,498.0891,6561.0
2024-08-06 12:50:00,499.71,501.89,499.71,501.79,7678.0,498.0393,500.212,498.0393,500.1123,7678.0
2024-08-06 12:55:00,501.7,502.21,501.38,502.21,7378.0,500.0226,500.5309,499.7037,500.5309,7378.0
2024-08-06 13:00:00,502.22,502.5,501.2,501.84,5248.0,500.5409,500.82,499.5243,500.1622,5248.0
2024-08-06 13:05:00,501.59,502.25,501.24,501.71,3658.0,499.913,500.5708,499.5642,500.0326,3658.0
2024-08-06 13:10:00,502.0,502.0,501.14,501.5,6614.0,500.3216,500.3216,499.4645,499.8233,6614.0
2024-08-06 13:15:00,501.52,501.52,500.53,500.77,7799.0,499.8432,499.8432,498.8566,499.0958,7799.0
2024-08-06 13:20:00,500.57,501.2,500.0,500.37,7666.0,498.8964,499.5243,498.3283,498.6971,7666.0
2024-08-06 13:25:00,500.16,500.25,499.57,499.95,7878.0,498.4878,498.5775,497.8998,498.2785,7878.0
2024-08-06 13:30:00,500.16,500.68,499.99,500.26,5643.0,498.4878,499.0061,498.3184,498.5875,5643.0
2024-08-06 13:35:00,499.94,500.57,499.58,499.64,6036.0,498.2685,498.8964,497.9097,497.9695,6036.0
2024-08-06 13:40:00,499.71,500.04,499.02,499.4,6802.0,498.0393,498.3682,497.3516,497.7303,6802.0
2024-08-06 13:45:00,499.32,500.5,498.92,500.48,5719.0,497.6506,498.8267,497.2519,498.8067,5719.0
2024-08-06 13:50:00,500.53,501.74,500.38,501.45,6422.0,498.8566,500.0625,498.7071,499.7735,6422.0
2024-08-06 13:55:00,501.36,501.56,500.0,500.23,6279.0,499.6838,499.8831,498.3283,498.5576,6279.0
2024-08-06 14:00:00,500.16,500.83,500.0,500.77,9028.0,498.4878,499.1556,498.3283,499.0958,9028.0
2024-08-06 14:05:00,500.88,501.16,500.03,500.2,3886.0,499.2054,499.4844,498.3582,498.5277,3886.0
2024-08-06 14:10:00,500.19,501.0,500.18,500.9,4263.0,498.5177,499.325,498.5077,499.2253,4263.0
2024-08-06 14:15:00,500.87,501.58,500.5,501.27,7494.0,499.1954,499.903,498.8267,499.5941,7494.0
2024-08-06 14:20:00,501.28,501.64,501.0,501.57,10819.0,499.604,499.9628,499.325,499.8931,10819.0
2024-08-06 14:25:00,501.61,501.64,500.93,501.04,5906.0,499.9329,499.9628,499.2552,499.3649,5906.0
2024-08-06 14:30:00,501.04,501.92,500.5,501.92,5542.0,499.3649,500.2419,498.8267,500.2419,5542.0
2024-08-06 14:35:00,502.0,502.5,501.84,502.21,6461.0,500.3216,500.82,500.1622,500.5309,6461.0
2024-08-06 14:40:00,502.01,502.01,501.45,501.87,7259.0,500.3316,500.3316,499.7735,500.1921,7259.0
2024-08-06 14:45:00,501.97,502.44,501.48,501.88,4248.0,500.2917,500.7602,499.8034,500.202,4248.0
2024-08-06 14:50:00,501.82,502.22,501.65,502.15,4502.0,500.1422,500.5409,499.9728,500.4711,4502.0
2024-08-06 14:55:00,502.22,502.27,499.83,499.99,7537.0,500.5409,500.5907,498.1589,498.3184,7537.0
2024-08-06 15:00:00,500.07,500.08,497.03,497.42,10456.0,498.3981,498.4081,495.3683,495.757,10456.0
2024-08-06 15:05:00,497.93,498.35,497.11,498.03,10301.0,496.2652,496.6838,495.448,496.3649,10301.0
2024-08-06 15:10:00,497.87,499.12,497.87,498.7,12182.0,496.2054,497.4513,496.2054,497.0327,12182.0
2024-08-06 15:15:00,498.56,499.11,497.62,498.89,6710.0,496.8931,497.4413,495.9563,497.222,6710.0
2024-08-06 15:20:00,499.0,500.55,498.72,500.41,6810.0,497.3317,498.8765,497.0526,498.737,6810.0
2024-08-06 15:25:00,500.64,500.77,499.07,499.62,9447.0,498.9662,499.0958,497.4014,497.9496,9447.0
2024-08-06 15:30:00,499.47,500.01,498.92,499.9,6773.0,497.8001,498.3383,497.2519,498.2287,6773.0
2024-08-06 15:35:00,499.72,500.29,499.0,499.22,7723.0,498.0493,498.6174,497.3317,497.5509,7723.0
2024-08-06 15:40:00,499.39,499.77,497.39,497.49,8784.0,497.7204,498.0991,495.7271,495.8267,8784.0
2024-08-06 15:45:00,497.46,498.69,495.66,495.73,14344.0,495.7968,497.0227,494.0028,494.0726,14344.0
2024-08-06 15:50:00,495.45,496.39,493.95,494.44,19124.0,493.7935,494.7304,492.2986,492.7869,19124.0
2024-08-06 15:55:00,494.68,495.96,493.75,494.09,38425.0,493.0261,494.3018,492.0992,492.4381,38425.0
2024-08-07 09:30:00,503.15,507.01,502.18,505.23,33163.0,501.4678,505.3149,500.501,503.5408,33163.0
2024-08-07 09:35:00,505.05,509.4,504.8,509.06,18528.0,503.3614,507.6969,503.1123,507.358,18528.0
2024-08-07 09:40:00,508.63,509.3,506.53,508.45,17014.0,506.9295,507.5972,504.8365,506.7501,17014.0
2024-08-07 09:45:00,508.68,509.48,507.25,509.24,11223.0,506.9793,507.7766,505.5541,507.5374,11223.0
2024-08-07 09:50:00,509.03,510.15,507.73,508.0,18927.0,507.3281,508.4444,506.0325,506.3016,18927.0
2024-08-07 09:55:00,508.09,508.09,505.51,508.0,11833.0,506.3913,506.3913,503.8199,506.3016,11833.0
2024-08-07 10:00:00,508.07,509.51,507.27,507.27,13804.0,506.3713,507.8065,505.574,505.574,13804.0
2024-08-07 10:05:00,506.38,507.86,505.0,507.72,16419.0,504.687,506.162,503.3116,506.0225,16419.0
2024-08-07 10:10:00,507.81,508.0,505.78,506.02,12695.0,506.1122,506.3016,504.089,504.3282,12695.0
2024-08-07 10:15:00,505.85,506.0,500.88,501.7,12578.0,504.1588,504.3083,499.2054,500.0226,12578.0
2024-08-07 10:20:00,502.51,504.23,502.51,504.07,12289.0,500.8299,502.5442,500.8299,502.3847,12289.0
2024-08-07 10:25:00,504.0,504.18,501.19,502.0,11249.0,502.315,502.4944,499.5143,500.3216,11249.0
2024-08-07 10:30:00,501.51,503.07,501.0,502.53,7038.0,499.8333,501.3881,499.325,500.8499,7038.0
2024-08-07 10:35:00,502.38,502.38,499.64,499.66,10964.0,500.7004,500.7004,497.9695,497.9895,10964.0
2024-08-07 10:40:00,500.15,500.19,498.8,500.1,7678.0,498.4778,498.5177,497.1323,498.428,7678.0
2024-08-07 10:45:00,500.07,501.9,499.93,501.56,9331.0,498.3981,500.222,498.2586,499.8831,9331.0
2024-08-07 10:50:00,501.7,503.13,501.48,501.71,19150.0,500.0226,501.4479,499.8034,500.0326,19150.0
2024-08-07 10:55:00,501.43,501.51,500.0,500.74,6696.0,499.7535,499.8333,498.3283,499.0659,6696.0
2024-08-07 11:00:00,500.79,501.31,499.38,501.31,7905.0,499.1157,499.6339,497.7104,499.6339,7905.0
2024-08-07 11:05:00,501.18,501.49,500.65,500.88,3224.0,499.5044,499.8133,498.9762,499.2054,3224.0
2024-08-07 11:10:00,500.85,501.0,497.58,497.93,7013.0,499.1755,499.325,495.9164,496.2652,7013.0
2024-08-07 11:15:00,498.3,498.43,496.06,496.57,9050.0,496.634,496.7636,494.4015,494.9098,9050.0
2024-08-07 11:20:00,496.9,497.68,496.69,496.69,15825.0,495.2387,496.0161,495.0294,495.0294,15825.0
2024-08-07 11:25:00,496.39,496.39,494.09,495.4,9184.0,494.7304,494.7304,492.4381,493.7437,9184.0
2024-08-07 11:30:00,495.8,496.84,494.72,494.85,3901.0,494.1424,495.1789,493.066,493.1955,3901.0
2024-08-07 11:35:00,494.89,496.33,494.5,494.74,3155.0,493.2354,494.6706,492.8467,493.0859,3155.0
2024-08-07 11:40:00,495.12,496.12,494.5,494.72,5181.0,493.4646,494.4613,492.8467,493.066,5181.0
2024-08-07 11:45:00,493.71,494.19,492.71,493.33,6946.0,492.0594,492.5378,491.0627,491.6806,6946.0
2024-08-07 11:50:00,493.51,494.8,493.26,494.78,9282.0,491.86,493.1457,491.6109,493.1258,9282.0
2024-08-07 11:55:00,494.74,496.46,494.56,496.22,5068.0,493.0859,494.8002,492.9065,494.561,5068.0
2024-08-07 12:00:00,495.54,496.07,491.6,491.6,6203.0,493.8832,494.4115,489.9564,489.9564,6203.0
2024-08-07 12:05:00,492.56,494.63,491.99,494.01,9768.0,490.9132,492.9763,490.3451,492.3584,9768.0
2024-08-07 12:10:00,493.84,495.36,493.0,495.28,6671.0,492.1889,493.7038,491.3517,493.6241,6671.0
2024-08-07 12:15:00,494.97,495.43,494.97,495.3,5830.0,493.3151,493.7736,493.3151,493.644,5830.0
2024-08-07 12:20:00,495.46,497.45,495.46,497.26,4701.0,493.8035,495.7869,493.8035,495.5975,4701.0
2024-08-07 12:25:00,497.35,497.58,496.74,497.32,4023.0,495.6872,495.9164,495.0792,495.6573,4023.0
2024-08-07 12:30:00,497.06,497.44,496.99,497.21,5842.0,495.3982,495.7769,495.3284,495.5477,5842.0
2024-08-07 12:35:00,496.65,496.67,495.86,496.0,4200.0,494.9895,495.0095,494.2022,494.3417,4200.0
2024-08-07 12:40:00,495.75,496.33,494.47,494.82,5493.0,494.0925,494.6706,492.8168,493.1656,5493.0
2024-08-07 12:45:00,495.1,495.56,494.14,494.48,3979.0,493.4447,493.9032,492.4879,492.8268,3979.0
2024-08-07 12:50:00,493.01,493.91,493.01,493.7,3334.0,491.3617,492.2587,491.3617,492.0494,3334.0
2024-08-07 12:55:00,493.74,494.7,493.74,494.28,5725.0,492.0893,493.046,492.0893,492.6275,5725.0
2024-08-07 13:00:00,494.14,495.0,493.91,494.23,5638.0,492.4879,493.345,492.2587,492.5776,5638.0
2024-08-07 13:05:00,494.2,494.8,492.28,492.28,4649.0,492.5477,493.1457,490.6341,490.6341,4649.0
2024-08-07 13:10:00,493.0,493.69,492.58,493.26,4585.0,491.3517,492.0394,490.9331,491.6109,4585.0
2024-08-07 13:15:00,493.12,493.12,491.23,491.88,4385.0,491.4713,491.4713,489.5876,490.2355,4385.0
2024-08-07 13:20:00,491.83,493.88,491.83,493.88,8926.0,490.1856,492.2288,490.1856,492.2288,8926.0
2024-08-07 13:25:00,493.65,494.4,493.29,493.57,5134.0,491.9996,492.7471,491.6408,491.9198,5134.0
2024-08-07 13:30:00,493.02,493.15,492.16,492.47,2600.0,491.3717,491.5012,490.5145,490.8235,2600.0
2024-08-07 13:35:00,493.13,493.61,492.72,493.0,10356.0,491.4813,491.9597,491.0727,491.3517,10356.0
2024-08-07 13:40:00,493.22,493.43,491.96,492.03,5848.0,491.571,491.7803,490.3152,490.385,5848.0
2024-08-07 13:45:00,491.97,492.2,491.06,491.31,4474.0,490.3252,490.5544,489.4182,489.6674,4474.0
2024-08-07 13:50:00,491.46,491.92,490.59,491.4,4807.0,489.8169,490.2753,488.9498,489.7571,4807.0
2024-08-07 13:55:00,490.98,491.41,489.89,491.0,2929.0,489.3385,489.767,488.2521,489.3584,2929.0
2024-08-07 14:00:00,490.87,491.88,490.87,491.46,4141.0,489.2289,490.2355,489.2289,489.8169,4141.0
2024-08-07 14:05:00,491.98,492.06,490.4,490.4,2700.0,490.3351,490.4149,488.7604,488.7604,2700.0
2024-08-07 14:10:00,490.23,490.25,489.3,489.65,2727.0,488.591,488.6109,487.6641,488.0129,2727.0
2024-08-07 14:15:00,489.34,489.34,487.01,487.09,5837.0,487.704,487.704,485.3818,485.4615,5837.0
2024-08-07 14:20:00,487.69,489.47,487.28,489.11,8234.0,486.0595,487.8335,485.6509,487.4747,8234.0
2024-08-07 14:25:00,489.19,489.74,489.11,489.11,11589.0,487.5545,488.1026,487.4747,487.4747,11589.0
2024-08-07 14:30:00,488.71,489.36,488.23,489.08,8569.0,487.0761,487.7239,486.5977,487.4448,8569.0
2024-08-07 14:35:00,489.41,490.12,489.09,490.03,4511.0,487.7737,488.4814,487.4548,488.3917,4511.0
2024-08-07 14:40:00,490.13,491.12,490.06,490.4,5562.0,488.4913,489.478,488.4216,488.7604,5562.0
2024-08-07 14:45:00,490.66,490.92,488.88,490.29,3685.0,489.0196,489.2787,487.2455,488.6508,3685.0
2024-08-07 14:50:00,490.15,490.32,489.8,490.15,4950.0,488.5113,488.6807,488.1624,488.5113,4950.0
2024-08-07 14:55:00,490.51,491.31,490.18,490.36,5182.0,488.8701,489.6674,488.5412,488.7206,5182.0
2024-08-07 15:00:00,490.95,494.92,490.56,494.88,11855.0,489.3086,493.2653,488.9199,493.2254,11855.0
2024-08-07 15:05:00,494.86,495.1,492.83,492.85,14252.0,493.2055,493.4447,491.1823,491.2022,14252.0
2024-08-07 15:10:00,493.31,494.32,493.15,493.19,7374.0,491.6607,492.6673,491.5012,491.5411,7374.0
2024-08-07 15:15:00,493.63,494.39,493.63,494.22,5395.0,491.9796,492.7371,491.9796,492.5677,5395.0
2024-08-07 15:20:00,494.42,494.7,493.05,493.4,7280.0,492.767,493.046,491.4016,491.7504,7280.0
2024-08-07 15:25:00,493.43,493.53,492.64,493.19,5659.0,491.7803,491.88,490.9929,491.5411,5659.0
2024-08-07 15:30:00,493.06,493.8,492.45,492.97,7792.0,491.4115,492.1491,490.8036,491.3218,7792.0
2024-08-07 15:35:00,493.23,494.55,493.09,494.02,8682.0,491.581,492.8965,491.4414,492.3683,8682.0
2024-08-07 15:40:00,494.02,494.2,493.36,493.55,6049.0,492.3683,492.5477,491.7105,491.8999,6049.0
2024-08-07 15:45:00,493.88,494.2,492.85,492.85,6443.0,492.2288,492.5477,491.2022,491.2022,6443.0
2024-08-07 15:50:00,493.2,493.2,490.37,490.37,5604.0,491.5511,491.5511,488.7305,488.7305,5604.0
2024-08-07 15:55:00,490.73,491.15,487.95,489.05,26817.0,489.0893,489.5079,486.3186,487.4149,26817.0
2024-08-08 09:30:00,498.2,500.23,496.9,500.04,14050.0,496.5343,498.5576,495.2387,498.3682,14050.0
2024-08-08 09:35:00,499.98,500.7,495.85,497.88,11422.0,498.3084,499.026,494.1922,496.2154,11422.0
2024-08-08 09:40:00,496.78,499.37,496.28,496.49,9478.0,495.1191,497.7004,494.6208,494.8301,9478.0
2024-08-08 09:45:00,496.45,497.21,495.0,496.79,10679.0,494.7902,495.5477,493.345,495.1291,10679.0
2024-08-08 09:50:00,496.79,499.4,496.4,499.4,10262.0,495.1291,497.7303,494.7404,497.7303,10262.0
2024-08-08 09:55:00,499.23,500.0,498.46,499.63,12694.0,497.5609,498.3283,496.7935,497.9596,12694.0
2024-08-08 10:00:00,499.58,500.55,499.46,499.89,7624.0,497.9097,498.8765,497.7901,498.2187,7624.0
2024-08-08 10:05:00,500.0,501.37,498.92,501.37,11721.0,498.3283,499.6937,497.2519,499.6937,11721.0
2024-08-08 10:10:00,501.36,502.15,500.68,502.11,8140.0,499.6838,500.4711,499.0061,500.4313,8140.0
2024-08-08 10:15:00,502.09,503.06,501.75,502.9,11410.0,500.4113,501.3781,500.0725,501.2186,11410.0
2024-08-08 10:20:00,502.93,503.15,501.91,502.72,8777.0,501.2485,501.4678,500.2319,501.0392,8777.0
2024-08-08 10:25:00,502.12,502.8,501.5,502.56,4196.0,500.4412,501.119,499.8233,500.8798,4196.0
2024-08-08 10:30:00,502.61,502.83,501.87,502.02,4964.0,500.9296,501.1489,500.1921,500.3416,4964.0
2024-08-08 10:35:00,502.35,503.7,502.35,503.38,5075.0,500.6705,502.016,500.6705,501.697,5075.0
2024-08-08 10:40:00,503.48,503.56,502.55,502.93,4694.0,501.7967,501.8764,500.8698,501.2485,4694.0
2024-08-08 10:45:00,502.68,503.81,502.39,503.47,4121.0,500.9994,502.1256,500.7103,501.7867,4121.0
2024-08-08 10:50:00,503.44,504.14,503.41,503.43,5092.0,501.7568,502.4545,501.7269,501.7469,5092.0
2024-08-08 10:55:00,503.37,503.44,502.41,503.44,4192.0,501.6871,501.7568,500.7303,501.7568,4192.0
2024-08-08 11:00:00,503.65,503.66,501.8,502.76,10304.0,501.9661,501.9761,500.1223,501.0791,10304.0
2024-08-08 11:05:00,502.55,502.75,501.68,502.0,4428.0,500.8698,501.0691,500.0027,500.3216,4428.0
2024-08-08 11:10:00,501.79,501.87,500.2,500.65,4999.0,500.1123,500.1921,498.5277,498.9762,4999.0
2024-08-08 11:15:00,501.2,501.2,499.81,499.96,2500.0,499.5243,499.5243,498.139,498.2885,2500.0
2024-08-08 11:20:00,500.15,501.2,500.07,501.2,5115.0,498.4778,499.5243,498.3981,499.5243,5115.0
2024-08-08 11:25:00,501.27,501.45,500.39,500.85,3779.0,499.5941,499.7735,498.717,499.1755,3779.0
2024-08-08 11:30:00,500.68,501.3,500.56,500.93,3386.0,499.0061,499.624,498.8865,499.2552,3386.0
2024-08-08 11:35:00,500.92,501.1,499.57,500.23,6852.0,499.2453,499.4247,497.8998,498.5576,6852.0
2024-08-08 11:40:00,500.18,500.18,499.45,499.85,5206.0,498.5077,498.5077,497.7802,498.1788,5206.0
2024-08-08 11:45:00,499.62,500.0,499.23,499.61,4185.0,497.9496,498.3283,497.5609,497.9396,4185.0
2024-08-08 11:50:00,499.61,500.35,499.61,500.35,3676.0,497.9396,498.6772,497.9396,498.6772,3676.0
2024-08-08 11:55:00,500.44,500.48,500.01,500.21,1950.0,498.7669,498.8067,498.3383,498.5376,1950.0
2024-08-08 12:00:00,500.14,501.78,500.0,501.78,5346.0,498.4679,500.1024,498.3283,500.1024,5346.0
2024-08-08 12:05:00,501.88,504.32,501.88,503.91,7584.0,500.202,502.6339,500.202,502.2253,7584.0
2024-08-08 12:10:00,503.81,503.94,502.5,502.88,4665.0,502.1256,502.2552,500.82,501.1987,4665.0
2024-08-08 12:15:00,502.97,503.22,502.65,503.02,2562.0,501.2884,501.5376,500.9695,501.3382,2562.0
2024-08-08 12:20:00,503.05,503.18,502.41,503.11,3141.0,501.3681,501.4977,500.7303,501.4279,3141.0
2024-08-08 12:25:00,502.99,503.25,502.2,503.25,4800.0,501.3083,501.5675,500.521,501.5675,4800.0
2024-08-08 12:30:00,503.13,503.25,501.5,502.81,4987.0,501.4479,501.5675,499.8233,501.1289,4987.0
2024-08-08 12:35:00,502.81,503.15,502.61,503.02,6530.0,501.1289,501.4678,500.9296,501.3382,6530.0
2024-08-08 12:40:00,503.0,503.0,501.0,501.76,2438.0,501.3183,501.3183,499.325,500.0824,2438.0
2024-08-08 12:45:00,501.91,502.39,501.91,502.01,1600.0,500.2319,500.7103,500.2319,500.3316,1600.0
2024-08-08 12:50:00,501.99,503.54,501.88,503.49,4844.0,500.3117,501.8565,500.202,501.8067,4844.0
2024-08-08 12:55:00,503.48,503.55,502.21,502.81,3021.0,501.7967,501.8665,500.5309,501.1289,3021.0
2024-08-08 13:00:00,502.86,503.0,501.56,501.58,6063.0,501.1788,501.3183,499.8831,499.903,6063.0
2024-08-08 13:05:00,501.93,502.25,501.49,501.86,3754.0,500.2519,500.5708,499.8133,500.1821,3754.0
2024-08-08 13:10:00,502.3,502.46,501.88,502.34,5468.0,500.6206,500.7801,500.202,500.6605,5468.0
2024-08-08 13:15:00,502.0,502.5,499.89,502.43,9272.0,500.3216,500.82,498.2187,500.7502,9272.0
2024-08-08 13:20:00,502.48,503.55,502.43,503.37,5074.0,500.8,501.8665,500.7502,501.6871,5074.0
2024-08-08 13:25:00,503.14,503.51,502.76,503.41,3400.0,501.4578,501.8266,501.0791,501.7269,3400.0
2024-08-08 13:30:00,503.48,503.76,503.05,503.63,2784.0,501.7967,502.0758,501.3681,501.9462,2784.0
2024-08-08 13:35:00,504.0,504.95,503.19,504.94,5280.0,502.315,503.2618,501.5077,503.2518,5280.0
2024-08-08 13:40:00,504.87,504.87,503.87,504.07,7793.0,503.182,503.182,502.1854,502.3847,7793.0
2024-08-08 13:45:00,504.26,504.85,504.26,504.77,4340.0,502.5741,503.1621,502.5741,503.0824,4340.0
2024-08-08 13:50:00,504.76,505.0,504.18,504.7,15793.0,503.0724,503.3116,502.4944,503.0126,15793.0
2024-08-08 13:55:00,504.63,504.88,504.34,504.88,3482.0,502.9428,503.192,502.6538,503.192,3482.0
2024-08-08 14:00:00,504.79,505.76,504.61,505.76,4783.0,503.1023,504.0691,502.9229,504.0691,4783.0
2024-08-08 14:05:00,505.71,506.32,505.32,505.41,12636.0,504.0192,504.6272,503.6305,503.7202,12636.0
2024-08-08 14:10:00,505.61,505.62,505.03,505.18,3942.0,503.9196,503.9295,503.3415,503.491,3942.0
2024-08-08 14:15:00,505.07,505.45,504.81,505.29,5816.0,503.3814,503.7601,503.1222,503.6006,5816.0
2024-08-08 14:20:00,505.29,505.82,505.04,505.82,4162.0,503.6006,504.1289,503.3515,504.1289,4162.0
2024-08-08 14:25:00,505.85,505.98,504.7,505.15,2975.0,504.1588,504.2883,503.0126,503.4611,2975.0
2024-08-08 14:30:00,505.57,506.67,505.56,506.67,5877.0,503.8797,504.976,503.8697,504.976,5877.0
2024-08-08 14:35:00,506.83,507.12,506.71,506.72,6526.0,505.1355,505.4245,505.0159,505.0259,6526.0
2024-08-08 14:40:00,506.3,506.44,505.81,506.43,5255.0,504.6073,504.7468,504.1189,504.7368,5255.0
2024-08-08 14:45:00,506.4,507.16,506.11,507.0,5987.0,504.7069,505.4644,504.4179,505.3049,5987.0
2024-08-08 14:50:00,506.77,506.77,505.49,505.53,2696.0,505.0757,505.0757,503.8,503.8398,2696.0
2024-08-08 14:55:00,505.9,506.0,505.39,505.51,3600.0,504.2086,504.3083,503.7003,503.8199,3600.0
2024-08-08 15:00:00,505.36,506.0,505.15,505.27,6559.0,503.6704,504.3083,503.4611,503.5807,6559.0
2024-08-08 15:05:00,505.24,506.94,504.94,506.66,11808.0,503.5508,505.2451,503.2518,504.9661,11808.0
2024-08-08 15:10:00,506.59,507.75,506.59,507.0,5559.0,504.8963,506.0524,504.8963,505.3049,5559.0
2024-08-08 15:15:00,506.78,508.01,506.58,507.94,8429.0,505.0857,506.3115,504.8863,506.2418,8429.0
2024-08-08 15:20:00,507.94,508.25,507.43,507.69,7535.0,506.2418,506.5507,505.7335,505.9926,7535.0
2024-08-08 15:25:00,507.75,507.91,505.45,505.65,6967.0,506.0524,506.2119,503.7601,503.9594,6967.0
2024-08-08 15:30:00,505.69,506.56,505.31,506.56,7537.0,503.9993,504.8664,503.6206,504.8664,7537.0
2024-08-08 15:35:00,506.4,507.14,505.72,507.08,5853.0,504.7069,505.4445,504.0292,505.3847,5853.0
2024-08-08 15:40:00,507.29,509.04,507.29,508.98,4135.0,505.594,507.3381,505.594,507.2783,4135.0
2024-08-08 15:45:00,508.89,509.96,507.94,508.32,12506.0,507.1886,508.255,506.2418,506.6205,12506.0
2024-08-08 15:50:00,508.39,509.32,507.94,508.65,13444.0,506.6903,507.6172,506.2418,506.9494,13444.0
2024-08-08 15:55:00,508.84,509.85,508.13,509.41,20692.0,507.1388,508.1454,506.4311,507.7069,20692.0
2024-08-09 09:30:00,507.36,509.63,506.8,507.23,14527.0,505.6637,507.9261,505.1056,505.5342,14527.0
2024-08-09 09:35:00,507.35,511.79,505.82,511.4,19895.0,505.6538,510.0789,504.1289,509.6902,19895.0
2024-08-09 09:40:00,511.07,511.13,508.52,508.87,8411.0,509.3613,509.4211,506.8198,507.1687,8411.0
2024-08-09 09:45:00,509.38,511.59,508.86,510.82,6381.0,507.677,509.8796,507.1587,509.1122,6381.0
2024-08-09 09:50:00,510.96,513.21,510.96,512.7,8061.0,509.2517,511.4942,509.2517,510.9859,8061.0
2024-08-09 09:55:00,513.37,513.37,510.84,511.61,9220.0,511.6536,511.6536,509.1321,509.8995,9220.0
2024-08-09 10:00:00,511.41,512.0,509.7,511.67,14293.0,509.7002,510.2882,507.9959,509.9593,14293.0
2024-08-09 10:05:00,511.58,512.77,510.21,512.67,8598.0,509.8696,511.0556,508.5042,510.956,8598.0
2024-08-09 10:10:00,512.77,513.41,511.77,513.41,6978.0,511.0556,511.6935,510.059,511.6935,6978.0
2024-08-09 10:15:00,513.15,513.58,510.64,510.64,3536.0,511.4344,511.8629,508.9328,508.9328,3536.0
2024-08-09 10:20:00,510.63,512.78,510.63,512.05,8093.0,508.9228,511.0656,508.9228,510.338,8093.0
2024-08-09 10:25:00,512.5,512.73,510.89,511.79,6642.0,510.7865,511.0158,509.1819,510.0789,6642.0
2024-08-09 10:30:00,511.88,512.28,511.15,511.57,6075.0,510.1686,510.5673,509.441,509.8596,6075.0
2024-08-09 10:35:00,511.45,512.23,510.98,511.43,8522.0,509.74,510.5174,509.2716,509.7201,8522.0
2024-08-09 10:40:00,511.47,513.44,511.27,511.27,8221.0,509.76,511.7234,509.5606,509.5606,8221.0
2024-08-09 10:45:00,512.37,513.85,512.09,513.74,5706.0,510.657,512.132,510.3779,512.0224,5706.0
2024-08-09 10:50:00,513.87,514.32,513.27,513.66,8353.0,512.152,512.6005,511.554,511.9427,8353.0
2024-08-09 10:55:00,513.71,513.78,512.43,512.69,7521.0,511.9925,512.0623,510.7168,510.9759,7521.0
2024-08-09 11:00:00,512.8,514.9,512.76,514.9,9705.0,511.0855,513.1785,511.0457,513.1785,9705.0
2024-08-09 11:05:00,514.75,515.14,514.18,514.2,17512.0,513.029,513.4177,512.4609,512.4809,17512.0
2024-08-09 11:10:00,514.13,514.53,513.5,514.4,15039.0,512.4111,512.8097,511.7832,512.6802,15039.0
2024-08-09 11:15:00,514.5,515.08,514.5,514.93,3750.0,512.7798,513.3579,512.7798,513.2084,3750.0
2024-08-09 11:20:00,514.74,515.19,514.3,514.61,2790.0,513.019,513.4675,512.5805,512.8895,2790.0
2024-08-09 11:25:00,514.91,515.25,513.71,513.87,4090.0,513.1885,513.5273,511.9925,512.152,4090.0
2024-08-09 11:30:00,514.05,514.64,513.85,514.62,4933.0,512.3314,512.9194,512.132,512.8994,4933.0
2024-08-09 11:35:00,514.12,514.12,512.8,513.81,5395.0,512.4011,512.4011,511.0855,512.0922,5395.0
2024-08-09 11:40:00,513.89,513.89,513.32,513.48,1526.0,512.1719,512.1719,511.6038,511.7633,1526.0
2024-08-09 11:45:00,513.85,514.0,513.37,513.7,1923.0,512.132,512.2815,511.6536,511.9825,1923.0
2024-08-09 11:50:00,514.01,514.29,513.75,513.97,4386.0,512.2915,512.5706,512.0324,512.2516,4386.0
2024-08-09 11:55:00,513.75,513.75,512.04,512.15,3474.0,512.0324,512.0324,510.3281,510.4377,3474.0
2024-08-09 12:00:00,512.21,512.55,511.31,511.75,4145.0,510.4975,510.8364,509.6005,510.039,4145.0
2024-08-09 12:05:00,511.76,512.05,511.47,511.7,5336.0,510.049,510.338,509.76,509.9892,5336.0
2024-08-09 12:10:00,511.86,511.86,511.26,511.63,3842.0,510.1487,510.1487,509.5507,509.9194,3842.0
2024-08-09 12:15:00,511.52,512.0,511.38,511.85,3650.0,509.8098,510.2882,509.6703,510.1387,3650.0
2024-08-09 12:20:00,511.98,512.07,510.5,510.61,3356.0,510.2683,510.358,508.7932,508.9029,3356.0
2024-08-09 12:25:00,510.99,511.94,510.8,511.87,5155.0,509.2816,510.2284,509.0922,510.1586,5155.0
2024-08-09 12:30:00,511.79,512.06,511.65,511.69,5282.0,510.0789,510.348,509.9394,509.9792,5282.0
2024-08-09 12:35:00,511.56,511.9,511.56,511.85,3787.0,509.8497,510.1885,509.8497,510.1387,3787.0
2024-08-09 12:40:00,511.98,512.31,511.74,512.24,2895.0,510.2683,510.5972,510.0291,510.5274,2895.0
2024-08-09 12:45:00,512.18,512.29,511.87,512.22,2151.0,510.4676,510.5772,510.1586,510.5075,2151.0
2024-08-09 12:50:00,512.91,513.22,511.92,511.97,1200.0,511.1952,511.5041,510.2085,510.2583,1200.0
2024-08-09 12:55:00,512.15,513.0,512.12,513.0,657.0,510.4377,511.2849,510.4078,511.2849,657.0
2024-08-09 13:00:00,512.74,513.2,512.74,513.2,1727.0,511.0257,511.4842,511.0257,511.4842,1727.0
2024-08-09 13:05:00,513.28,514.06,513.14,514.06,4213.0,511.5639,512.3413,511.4244,512.3413,4213.0
2024-08-09 13:10:00,514.15,515.38,513.82,515.18,8274.0,512.431,513.6569,512.1021,513.4576,8274.0
2024-08-09 13:15:00,515.18,516.02,515.15,515.59,8890.0,513.4576,514.2948,513.4277,513.8662,8890.0
2024-08-09 13:20:00,515.55,515.55,515.15,515.33,1710.0,513.8263,513.8263,513.4277,513.6071,1710.0
2024-08-09 13:25:00,515.45,515.82,515.2,515.72,3199.0,513.7267,514.0954,513.4775,513.9958,3199.0
2024-08-09 13:30:00,516.0,516.54,515.6,516.22,2320.0,514.2748,514.813,513.8762,514.4941,2320.0
2024-08-09 13:35:00,516.39,516.73,516.3,516.55,1700.0,514.6635,515.0024,514.5738,514.823,1700.0
2024-08-09 13:40:00,516.52,516.52,515.37,515.53,9193.0,514.7931,514.7931,513.6469,513.8064,9193.0
2024-08-09 13:45:00,515.45,515.85,515.16,515.16,1305.0,513.7267,514.1253,513.4376,513.4376,1305.0
2024-08-09 13:50:00,515.34,515.34,514.3,514.5,8761.0,513.617,513.617,512.5805,512.7798,8761.0
2024-08-09 13:55:00,514.76,515.15,514.76,514.97,1657.0,513.039,513.4277,513.039,513.2483,1657.0
2024-08-09 14:00:00,514.9,515.48,514.61,514.93,2509.0,513.1785,513.7566,512.8895,513.2084,2509.0
2024-08-09 14:05:00,514.98,515.21,514.47,515.05,3660.0,513.2582,513.4875,512.7499,513.328,3660.0
2024-08-09 14:10:00,515.0,515.0,513.82,514.66,5137.0,513.2782,513.2782,512.1021,512.9393,5137.0
2024-08-09 14:15:00,514.69,515.14,514.38,515.14,2169.0,512.9692,513.4177,512.6603,513.4177,2169.0
2024-08-09 14:20:00,515.0,515.1,514.85,514.89,3778.0,513.2782,513.3778,513.1287,513.1685,3778.0
2024-08-09 14:25:00,514.94,515.55,514.71,515.4,2666.0,513.2184,513.8263,512.9891,513.6768,2666.0
2024-08-09 14:30:00,515.3,515.37,514.7,514.78,2766.0,513.5772,513.6469,512.9792,513.0589,2766.0
2024-08-09 14:35:00,514.84,515.21,514.6,515.2,2997.0,513.1187,513.4875,512.8795,513.4775,2997.0
2024-08-09 14:40:00,515.12,515.19,514.87,514.9,2627.0,513.3978,513.4675,513.1486,513.1785,2627.0
2024-08-09 14:45:00,515.08,515.25,514.83,514.88,1400.0,513.3579,513.5273,513.1087,513.1586,1400.0
2024-08-09 14:50:00,515.06,515.06,513.99,514.46,3761.0,513.338,513.338,512.2716,512.74,3761.0
2024-08-09 14:55:00,514.54,514.54,513.76,514.44,1996.0,512.8197,512.8197,512.0423,512.72,1996.0
2024-08-09 15:00:00,514.4,514.48,514.0,514.34,4770.0,512.6802,512.7599,512.2815,512.6204,4770.0
2024-08-09 15:05:00,514.31,514.73,514.22,514.57,4335.0,512.5905,513.0091,512.5008,512.8496,4335.0
2024-08-09 15:10:00,514.68,515.23,514.64,515.04,3053.0,512.9592,513.5074,512.9194,513.318,3053.0
2024-08-09 15:15:00,515.25,515.9,515.25,515.7,3518.0,513.5273,514.1752,513.5273,513.9758,3518.0
2024-08-09 15:20:00,515.38,515.38,514.82,515.1,3400.0,513.6569,513.6569,513.0988,513.3778,3400.0
2024-08-09 15:25:00,515.0,515.37,514.93,515.01,2537.0,513.2782,513.6469,513.2084,513.2881,2537.0
2024-08-09 15:30:00,515.18,515.29,514.99,515.05,2932.0,513.4576,513.5672,513.2682,513.328,2932.0
2024-08-09 15:35:00,515.17,515.28,514.47,514.79,5905.0,513.4476,513.5572,512.7499,513.0689,5905.0
2024-08-09 15:40:00,514.94,515.13,514.41,514.53,6524.0,513.2184,513.4077,512.6902,512.8097,6524.0
2024-08-09 15:45:00,514.62,515.42,514.62,515.37,3217.0,512.8994,513.6968,512.8994,513.6469,3217.0
2024-08-09 15:50:00,515.52,516.15,515.31,515.59,10908.0,513.7964,514.4243,513.5871,513.8662,10908.0
2024-08-09 15:55:00,515.89,518.34,515.86,517.57,18867.0,514.1652,516.607,514.1353,515.8396,18867.0
2024-08-12 09:30:00,516.86,518.0,514.75,516.2,18485.0,515.132,516.2681,513.029,514.4742,18485.0
2024-08-12 09:35:00,516.48,516.65,512.99,513.98,13311.0,514.7532,514.9227,511.2749,512.2616,13311.0
2024-08-12 09:40:00,513.96,514.66,513.25,514.0,9461.0,512.2417,512.9393,511.534,512.2815,9461.0
2024-08-12 09:45:00,513.94,515.07,513.64,514.22,5285.0,512.2217,513.3479,511.9227,512.5008,5285.0
2024-08-12 09:50:00,514.59,515.5,514.4,514.74,8079.0,512.8695,513.7765,512.6802,513.019,8079.0
2024-08-12 09:55:00,514.46,514.46,511.91,512.52,12185.0,512.74,512.74,510.1985,510.8065,12185.0
2024-08-12 10:00:00,512.29,514.61,511.99,514.61,8099.0,510.5772,512.8895,510.2782,512.8895,8099.0
2024-08-12 10:05:00,514.76,515.21,514.45,515.07,4196.0,513.039,513.4875,512.73,513.3479,4196.0
2024-08-12 10:10:00,515.08,515.15,514.24,514.97,4860.0,513.3579,513.4277,512.5207,513.2483,4860.0
2024-08-12 10:15:00,515.02,515.24,514.34,515.05,3688.0,513.2981,513.5174,512.6204,513.328,3688.0
2024-08-12 10:20:00,515.18,515.78,514.77,514.77,2417.0,513.4576,514.0556,513.0489,513.0489,2417.0
2024-08-12 10:25:00,514.76,515.26,514.11,514.11,4256.0,513.039,513.5373,512.3912,512.3912,4256.0
2024-08-12 10:30:00,514.57,515.31,514.44,514.97,5728.0,512.8496,513.5871,512.72,513.2483,5728.0
2024-08-12 10:35:00,514.86,515.57,514.84,515.3,4273.0,513.1386,513.8463,513.1187,513.5772,4273.0
2024-08-12 10:40:00,515.3,515.85,515.3,515.71,1682.0,513.5772,514.1253,513.5772,513.9858,1682.0
2024-08-12 10:45:00,515.0,516.2,514.99,516.2,3982.0,513.2782,514.4742,513.2682,514.4742,3982.0
2024-08-12 10:50:00,515.99,515.99,514.6,515.0,4179.0,514.2649,514.2649,512.8795,513.2782,4179.0
2024-08-12 10:55:00,515.12,515.5,514.84,515.46,4453.0,513.3978,513.7765,513.1187,513.7366,4453.0
2024-08-12 11:00:00,515.5,516.0,515.28,515.9,3255.0,513.7765,514.2748,513.5572,514.1752,3255.0
2024-08-12 11:05:00,515.72,515.72,515.09,515.09,1082.0,513.9958,513.9958,513.3679,513.3679,1082.0
2024-08-12 11:10:00,515.4,516.0,514.95,514.95,8409.0,513.6768,514.2748,513.2283,513.2283,8409.0
2024-08-12 11:15:00,514.97,514.97,514.44,514.44,4489.0,513.2483,513.2483,512.72,512.72,4489.0
2024-08-12 11:20:00,514.29,514.35,509.7,509.7,18865.0,512.5706,512.6304,507.9959,507.9959,18865.0
2024-08-12 11:25:00,509.7,511.7,509.25,511.7,12395.0,507.9959,509.9892,507.5474,509.9892,12395.0
2024-08-12 11:30:00,511.89,512.34,510.86,512.09,7246.0,510.1786,510.6271,509.152,510.3779,7246.0
2024-08-12 11:35:00,512.09,512.55,511.9,512.41,4614.0,510.3779,510.8364,510.1885,510.6968,4614.0
2024-08-12 11:40:00,512.57,514.7,512.26,513.28,4730.0,510.8563,512.9792,510.5473,511.5639,4730.0
2024-08-12 11:45:00,513.65,514.7,513.25,514.68,14518.0,511.9327,512.9792,511.534,512.9592,14518.0
2024-08-12 11:50:00,514.78,515.35,514.6,515.23,3965.0,513.0589,513.627,512.8795,513.5074,3965.0
2024-08-12 11:55:00,515.31,516.23,515.0,515.88,2464.0,513.5871,514.5041,513.2782,514.1552,2464.0
2024-08-12 12:00:00,516.01,516.27,514.93,515.09,1570.0,514.2848,514.5439,513.2084,513.3679,1570.0
2024-08-12 12:05:00,515.15,515.71,515.0,515.71,1200.0,513.4277,513.9858,513.2782,513.9858,1200.0
2024-08-12 12:10:00,515.69,516.37,515.58,516.11,1100.0,513.9659,514.6436,513.8562,514.3845,1100.0
2024-08-12 12:15:00,516.0,516.0,515.08,515.25,2138.0,514.2748,514.2748,513.3579,513.5273,2138.0
2024-08-12 12:20:00,515.18,515.54,514.9,515.54,3142.0,513.4576,513.8164,513.1785,513.8164,3142.0
2024-08-12 12:25:00,515.44,515.44,514.83,515.0,2702.0,513.7167,513.7167,513.1087,513.2782,2702.0
2024-08-12 12:30:00,515.55,515.55,515.0,515.11,1300.0,513.8263,513.8263,513.2782,513.3878,1300.0
2024-08-12 12:35:00,514.9,516.11,514.88,516.11,2870.0,513.1785,514.3845,513.1586,514.3845,2870.0
2024-08-12 12:40:00,516.5,516.5,515.63,515.82,1050.0,514.7732,514.7732,513.9061,514.0954,1050.0
2024-08-12 12:45:00,515.83,516.14,515.33,515.39,1000.0,514.1054,514.4144,513.6071,513.6669,1000.0
2024-08-12 12:50:00,515.17,515.56,515.0,515.56,825.0,513.4476,513.8363,513.2782,513.8363,825.0
2024-08-12 12:55:00,515.3,515.3,514.35,514.55,10013.0,513.5772,513.5772,512.6304,512.8297,10013.0
2024-08-12 13:00:00,514.4,515.0,513.88,515.0,5877.0,512.6802,513.2782,512.1619,513.2782,5877.0
2024-08-12 13:05:00,514.95,515.32,514.88,515.23,4200.0,513.2283,513.5971,513.1586,513.5074,4200.0
2024-08-12 13:10:00,515.12,515.5,514.85,515.44,5019.0,513.3978,513.7765,513.1287,513.7167,5019.0
2024-08-12 13:15:00,515.6,515.77,514.96,515.77,3404.0,513.8762,514.0456,513.2383,514.0456,3404.0
2024-08-12 13:20:00,515.8,516.13,515.8,516.0,3251.0,514.0755,514.4044,514.0755,514.2748,3251.0
2024-08-12 13:25:00,515.12,515.27,514.94,515.04,2791.0,513.3978,513.5473,513.2184,513.318,2791.0
2024-08-12 13:30:00,515.21,515.34,514.99,515.34,1823.0,513.4875,513.617,513.2682,513.617,1823.0
2024-08-12 13:35:00,515.34,515.34,514.92,515.24,3164.0,513.617,513.617,513.1984,513.5174,3164.0
2024-08-12 13:40:00,515.0,515.07,514.67,514.92,3556.0,513.2782,513.3479,512.9493,513.1984,3556.0
2024-08-12 13:45:00,514.94,515.0,514.88,514.95,1770.0,513.2184,513.2782,513.1586,513.2283,1770.0
2024-08-12 13:50:00,514.88,514.91,513.68,513.9,4551.0,513.1586,513.1885,511.9626,512.1819,4551.0
2024-08-12 13:55:00,513.98,514.51,513.92,513.92,907.0,512.2616,512.7898,512.2018,512.2018,907.0
2024-08-12 14:00:00,513.94,514.89,513.88,514.89,3843.0,512.2217,513.1685,512.1619,513.1685,3843.0
2024-08-12 14:05:00,514.89,514.89,514.17,514.17,3888.0,513.1685,513.1685,512.451,512.451,3888.0
2024-08-12 14:10:00,514.32,514.67,514.24,514.67,3605.0,512.6005,512.9493,512.5207,512.9493,3605.0
2024-08-12 14:15:00,514.68,515.0,514.51,514.59,5151.0,512.9592,513.2782,512.7898,512.8695,5151.0
2024-08-12 14:20:00,514.66,515.09,514.64,514.83,3394.0,512.9393,513.3679,512.9194,513.1087,3394.0
2024-08-12 14:25:00,514.83,515.19,514.76,515.0,3477.0,513.1087,513.4675,513.039,513.2782,3477.0
2024-08-12 14:30:00,514.98,515.0,514.79,514.79,3893.0,513.2582,513.2782,513.0689,513.0689,3893.0
2024-08-12 14:35:00,514.79,515.32,514.6,515.32,2400.0,513.0689,513.5971,512.8795,513.5971,2400.0
2024-08-12 14:40:00,514.99,515.18,514.99,515.18,1100.0,513.2682,513.4576,513.2682,513.4576,1100.0
2024-08-12 14:45:00,515.24,515.25,515.15,515.25,600.0,513.5174,513.5273,513.4277,513.5273,600.0
2024-08-12 14:50:00,515.13,515.51,515.1,515.51,1000.0,513.4077,513.7865,513.3778,513.7865,1000.0
2024-08-12 14:55:00,515.48,516.0,515.48,515.9,2025.0,513.7566,514.2748,513.7566,514.1752,2025.0
2024-08-12 15:00:00,515.91,515.96,515.31,515.42,1100.0,514.1851,514.235,513.5871,513.6968,1100.0
2024-08-12 15:05:00,515.37,515.45,515.0,515.24,2475.0,513.6469,513.7267,513.2782,513.5174,2475.0
2024-08-12 15:10:00,515.27,515.77,514.98,515.07,2600.0,513.5473,514.0456,513.2582,513.3479,2600.0
2024-08-12 15:15:00,514.9,515.32,514.9,515.27,856.0,513.1785,513.5971,513.1785,513.5473,856.0
2024-08-12 15:20:00,515.2,515.34,514.92,515.3,3202.0,513.4775,513.617,513.1984,513.5772,3202.0
2024-08-12 15:25:00,515.27,515.27,514.4,514.41,4596.0,513.5473,513.5473,512.6802,512.6902,4596.0
2024-08-12 15:30:00,514.65,515.05,514.65,515.0,5272.0,512.9293,513.328,512.9293,513.2782,5272.0
2024-08-12 15:35:00,515.05,515.2,514.86,514.99,4694.0,513.328,513.4775,513.1386,513.2682,4694.0
2024-08-12 15:40:00,514.99,515.15,514.8,515.0,6167.0,513.2682,513.4277,513.0788,513.2782,6167.0
2024-08-12 15:45:00,515.0,515.26,515.0,515.0,9645.0,513.2782,513.5373,513.2782,513.2782,9645.0
2024-08-12 15:50:00,515.03,515.43,514.43,514.91,10894.0,513.3081,513.7067,512.7101,513.1885,10894.0
2024-08-12 15:55:00,514.97,516.28,514.97,516.02,12185.0,513.2483,514.5539,513.2483,514.2948,12185.0
2024-08-13 09:30:00,519.41,526.11,518.35,525.36,44804.0,517.6734,524.351,516.617,523.6035,44804.0
2024-08-13 09:35:00,525.69,526.6,524.0,524.72,28582.0,523.9324,524.8394,522.2481,522.9657,28582.0
2024-08-13 09:40:00,525.29,525.5,523.16,525.5,45527.0,523.5338,523.7431,521.4109,523.7431,45527.0
2024-08-13 09:45:00,524.91,525.63,523.39,523.79,5721.0,523.155,523.8726,521.6401,522.0388,5721.0
2024-08-13 09:50:00,523.41,524.2,522.05,522.64,7734.0,521.6601,522.4474,520.3046,520.8926,7734.0
2024-08-13 09:55:00,522.25,522.47,521.56,522.11,7348.0,520.5039,520.7232,519.8162,520.3644,7348.0
2024-08-13 10:00:00,522.32,523.1,521.59,521.75,4639.0,520.5737,521.3511,519.8461,520.0056,4639.0
2024-08-13 10:05:00,521.97,524.02,521.88,523.71,4832.0,520.2249,522.268,520.1352,521.9591,4832.0
2024-08-13 10:10:00,523.41,523.75,522.18,522.18,1300.0,521.6601,521.9989,520.4342,520.4342,1300.0
2024-08-13 10:15:00,522.33,522.34,521.44,522.18,2508.0,520.5837,520.5936,519.6966,520.4342,2508.0
2024-08-13 10:20:00,521.8,522.76,521.8,522.76,1464.0,520.0554,521.0122,520.0554,521.0122,1464.0
2024-08-13 10:25:00,523.0,523.64,522.62,523.25,2861.0,521.2514,521.8893,520.8727,521.5006,2861.0
2024-08-13 10:30:00,522.26,522.78,521.19,522.78,3520.0,520.5139,521.0322,519.4475,521.0322,3520.0
2024-08-13 10:35:00,523.18,523.53,522.67,522.67,3433.0,521.4308,521.7797,520.9225,520.9225,3433.0
2024-08-13 10:40:00,522.54,522.99,522.5,522.65,4142.0,520.793,521.2415,520.7531,520.9026,4142.0
2024-08-13 10:45:00,522.33,524.1,522.33,524.1,5892.0,520.5837,522.3478,520.5837,522.3478,5892.0
2024-08-13 10:50:00,524.12,524.15,523.42,523.42,2869.0,522.3677,522.3976,521.67,521.67,2869.0
2024-08-13 10:55:00,523.36,523.79,522.48,523.75,4546.0,521.6102,522.0388,520.7332,521.9989,4546.0
2024-08-13 11:00:00,523.46,523.71,523.24,523.71,1685.0,521.7099,521.9591,521.4906,521.9591,1685.0
2024-08-13 11:05:00,524.15,524.4,523.81,524.19,11092.0,522.3976,522.6468,522.0587,522.4375,11092.0
2024-08-13 11:10:00,524.0,525.38,524.0,525.0,16883.0,522.2481,523.6235,522.2481,523.2447,16883.0
2024-08-13 11:15:00,525.06,526.0,524.61,525.01,20037.0,523.3045,524.2414,522.856,523.2547,20037.0
2024-08-13 11:20:00,524.96,525.33,524.85,525.33,11166.0,523.2049,523.5736,523.0952,523.5736,11166.0
2024-08-13 11:25:00,525.13,525.49,524.8,525.0,15232.0,523.3743,523.7331,523.0454,523.2447,15232.0
2024-08-13 11:30:00,525.0,525.3,524.8,524.91,13572.0,523.2447,523.5437,523.0454,523.155,13572.0
2024-08-13 11:35:00,524.9,525.23,524.71,525.0,18626.0,523.1451,523.474,522.9557,523.2447,18626.0
2024-08-13 11:40:00,525.0,525.38,524.84,525.29,14297.0,523.2447,523.6235,523.0853,523.5338,14297.0
2024-08-13 11:45:00,525.32,525.32,524.95,525.25,1468.0,523.5637,523.5637,523.1949,523.4939,1468.0
2024-08-13 11:50:00,525.49,526.1,525.49,526.0,5356.0,523.7331,524.3411,523.7331,524.2414,5356.0
2024-08-13 11:55:00,526.01,526.19,525.75,525.81,11661.0,524.2514,524.4308,523.9922,524.052,11661.0
2024-08-13 12:00:00,525.72,526.09,525.6,526.09,3365.0,523.9623,524.3311,523.8427,524.3311,3365.0
2024-08-13 12:05:00,526.04,526.29,525.85,526.05,8378.0,524.2813,524.5304,524.0919,524.2912,8378.0
2024-08-13 12:10:00,526.0,526.23,525.99,526.07,3849.0,524.2414,524.4706,524.2314,524.3112,3849.0
2024-08-13 12:15:00,526.22,526.7,526.11,526.23,2325.0,524.4607,524.9391,524.351,524.4706,2325.0
2024-08-13 12:20:00,526.22,526.31,525.32,526.15,23776.0,524.4607,524.5504,523.5637,524.3909,23776.0
2024-08-13 12:25:00,526.07,526.5,526.0,526.24,2971.0,524.3112,524.7397,524.2414,524.4806,2971.0
2024-08-13 12:30:00,526.15,526.74,525.9,526.74,1518.0,524.3909,524.9789,524.1417,524.9789,1518.0
2024-08-13 12:35:00,526.54,527.01,526.3,526.96,8943.0,524.7796,525.248,524.5404,525.1982,8943.0
2024-08-13 12:40:00,527.0,527.35,526.83,527.35,4946.0,525.2381,525.5869,525.0686,525.5869,4946.0
2024-08-13 12:45:00,527.4,528.08,527.31,528.08,7574.0,525.6367,526.3144,525.547,526.3144,7574.0
2024-08-13 12:50:00,528.12,529.03,528.12,528.82,8694.0,526.3543,527.2613,526.3543,527.052,8694.0
2024-08-13 12:55:00,528.74,529.97,528.74,529.93,16977.0,526.9722,528.1981,526.9722,528.1583,16977.0
2024-08-13 13:00:00,529.89,530.95,529.47,529.5,51356.0,528.1184,529.1749,527.6998,527.7297,51356.0
2024-08-13 13:05:00,529.54,531.19,529.31,531.0,14140.0,527.7696,529.414,527.5403,529.2247,14140.0
2024-08-13 13:10:00,531.1,531.43,530.25,530.88,8590.0,529.3243,529.6532,528.4772,529.1051,8590.0
2024-08-13 13:15:00,530.62,531.0,530.11,530.97,6937.0,528.846,529.2247,528.3377,529.1948,6937.0
2024-08-13 13:20:00,531.1,531.1,529.87,529.93,7712.0,529.3243,529.3243,528.0985,528.1583,7712.0
2024-08-13 13:25:00,529.8,529.92,529.11,529.23,8575.0,528.0287,528.1483,527.341,527.4606,8575.0
2024-08-13 13:30:00,529.36,529.48,528.45,528.46,15141.0,527.5902,527.7098,526.6832,526.6932,15141.0
2024-08-13 13:35:00,528.57,529.51,528.57,529.37,8167.0,526.8028,527.7397,526.8028,527.6001,8167.0
2024-08-13 13:40:00,529.32,529.5,529.0,529.44,13748.0,527.5503,527.7297,527.2314,527.6699,13748.0
2024-08-13 13:45:00,529.23,529.23,527.11,527.8,7821.0,527.4606,527.4606,525.3477,526.0354,7821.0
2024-08-13 13:50:00,527.32,527.42,526.59,526.86,3703.0,525.557,525.6567,524.8294,525.0985,3703.0
2024-08-13 13:55:00,526.9,527.23,526.82,526.82,1700.0,525.1384,525.4673,525.0587,525.0587,1700.0
2024-08-13 14:00:00,526.67,527.23,526.31,527.23,7120.0,524.9092,525.4673,524.5504,525.4673,7120.0
2024-08-13 14:05:00,527.23,528.05,527.23,527.96,1993.0,525.4673,526.2845,525.4673,526.1948,1993.0
2024-08-13 14:10:00,528.16,528.22,527.96,528.09,2546.0,526.3942,526.454,526.1948,526.3244,2546.0
2024-08-13 14:15:00,528.2,528.2,526.96,527.21,2637.0,526.434,526.434,525.1982,525.4474,2637.0
2024-08-13 14:20:00,527.41,527.41,527.05,527.25,1123.0,525.6467,525.6467,525.2879,525.4872,1123.0
2024-08-13 14:25:00,527.18,527.18,526.7,526.85,2057.0,525.4175,525.4175,524.9391,525.0886,2057.0
2024-08-13 14:30:00,526.87,527.38,526.51,526.97,1200.0,525.1085,525.6168,524.7497,525.2082,1200.0
2024-08-13 14:35:00,527.2,527.45,526.64,527.0,2535.0,525.4374,525.6866,524.8793,525.2381,2535.0
2024-08-13 14:40:00,526.76,526.85,526.43,526.77,2726.0,524.9989,525.0886,524.67,525.0088,2726.0
2024-08-13 14:45:00,526.73,527.16,526.66,527.16,2030.0,524.969,525.3975,524.8992,525.3975,2030.0
2024-08-13 14:50:00,527.62,527.75,526.88,527.2,8605.0,525.856,525.9855,525.1185,525.4374,8605.0
2024-08-13 14:55:00,527.3,527.4,526.9,527.25,3027.0,525.5371,525.6367,525.1384,525.4872,3027.0
2024-08-13 15:00:00,527.15,527.15,526.73,526.78,11038.0,525.3876,525.3876,524.969,525.0188,11038.0
2024-08-13 15:05:00,526.79,527.0,526.32,526.61,4792.0,525.0288,525.2381,524.5603,524.8494,4792.0
2024-08-13 15:10:00,526.89,527.45,526.89,527.12,2659.0,525.1284,525.6866,525.1284,525.3577,2659.0
2024-08-13 15:15:00,527.45,527.75,527.38,527.38,1611.0,525.6866,525.9855,525.6168,525.6168,1611.0
2024-08-13 15:20:00,527.25,527.71,527.14,527.71,2209.0,525.4872,525.9457,525.3776,525.9457,2209.0
2024-08-13 15:25:00,527.76,527.76,526.93,527.21,5309.0,525.9955,525.9955,525.1683,525.4474,5309.0
2024-08-13 15:30:00,527.49,528.0,527.22,527.87,4204.0,525.7264,526.2347,525.4573,526.1051,4204.0
2024-08-13 15:35:00,527.87,527.87,527.11,527.28,4394.0,526.1051,526.1051,525.3477,525.5171,4394.0
2024-08-13 15:40:00,527.12,527.71,527.12,527.71,3499.0,525.3577,525.9457,525.3577,525.9457,3499.0
2024-08-13 15:45:00,527.55,528.55,527.55,528.55,7808.0,525.7862,526.7829,525.7862,526.7829,7808.0
2024-08-13 15:50:00,528.61,529.09,528.35,528.88,17953.0,526.8427,527.3211,526.5835,527.1118,17953.0
2024-08-13 15:55:00,528.91,528.91,527.14,528.46,21723.0,527.1417,527.1417,525.3776,526.6932,21723.0
2024-08-14 09:30:00,528.27,532.66,528.27,531.41,16551.0,526.5038,530.8791,526.5038,529.6333,16551.0
2024-08-14 09:35:00,531.32,532.94,530.93,532.67,7869.0,529.5436,531.1582,529.1549,530.8891,7869.0
2024-08-14 09:40:00,532.56,533.08,529.68,530.1,8114.0,530.7795,531.2977,527.9091,528.3277,8114.0
2024-08-14 09:45:00,530.98,532.0,530.41,531.43,5728.0,529.2048,530.2213,528.6367,529.6532,5728.0
2024-08-14 09:50:00,531.37,534.0,530.97,532.18,12290.0,529.5934,532.2147,529.1948,530.4007,12290.0
2024-08-14 09:55:00,532.21,532.34,529.95,530.39,13203.0,530.4306,530.5602,528.1782,528.6167,13203.0
2024-08-14 10:00:00,530.31,532.57,529.87,532.01,8212.0,528.537,530.7894,528.0985,530.2313,8212.0
2024-08-14 10:05:00,532.29,532.32,530.65,531.33,2945.0,530.5104,530.5403,528.8759,529.5536,2945.0
2024-08-14 10:10:00,530.95,530.95,528.95,530.5,4774.0,529.1749,529.1749,527.1815,528.7264,4774.0
2024-08-14 10:15:00,530.13,530.36,528.93,529.51,5297.0,528.3576,528.5868,527.1616,527.7397,5297.0
2024-08-14 10:20:00,529.76,529.78,528.5,529.01,6517.0,527.9888,528.0088,526.733,527.2413,6517.0
2024-08-14 10:25:00,528.65,528.86,527.38,528.31,4872.0,526.8825,527.0918,525.6168,526.5437,4872.0
2024-08-14 10:30:00,528.35,528.43,525.74,525.74,6146.0,526.5835,526.6633,523.9823,523.9823,6146.0
2024-08-14 10:35:00,525.8,526.5,525.67,526.24,5520.0,524.0421,524.7397,523.9125,524.4806,5520.0
2024-08-14 10:40:00,526.5,528.0,526.5,527.83,4425.0,524.7397,526.2347,524.7397,526.0653,4425.0
2024-08-14 10:45:00,527.89,528.91,527.58,528.91,3795.0,526.1251,527.1417,525.8161,527.1417,3795.0
2024-08-14 10:50:00,528.79,529.68,528.36,529.68,10744.0,527.0221,527.9091,526.5935,527.9091,10744.0
2024-08-14 10:55:00,529.71,529.71,528.62,529.42,2359.0,527.939,527.939,526.8526,527.65,2359.0
2024-08-14 11:00:00,529.38,530.0,529.38,529.95,12031.0,527.6101,528.228,527.6101,528.1782,12031.0
2024-08-14 11:05:00,529.81,530.31,529.32,529.47,4766.0,528.0387,528.537,527.5503,527.6998,4766.0
2024-08-14 11:10:00,529.81,530.09,529.81,530.09,500.0,528.0387,528.3177,528.0387,528.3177,500.0
2024-08-14 11:15:00,530.2,530.65,530.01,530.65,2151.0,528.4274,528.8759,528.238,528.8759,2151.0
2024-08-14 11:20:00,531.0,531.16,530.7,531.04,1504.0,529.2247,529.3841,528.9257,529.2646,1504.0
2024-08-14 11:25:00,531.4,531.53,531.2,531.37,8818.0,529.6233,529.7529,529.424,529.5934,8818.0
2024-08-14 11:30:00,531.5,532.0,531.2,531.5,3493.0,529.723,530.2213,529.424,529.723,3493.0
2024-08-14 11:35:00,531.36,532.0,531.36,531.66,1980.0,529.5835,530.2213,529.5835,529.8825,1980.0
2024-08-14 11:40:00,531.55,532.0,531.45,531.45,1616.0,529.7728,530.2213,529.6732,529.6732,1616.0
2024-08-14 11:45:00,531.23,531.75,531.21,531.75,1100.0,529.4539,529.9722,529.434,529.9722,1100.0
2024-08-14 11:50:00,531.8,532.5,531.67,532.5,6209.0,530.022,530.7197,529.8924,530.7197,6209.0
2024-08-14 11:55:00,532.5,533.5,532.49,533.35,3002.0,530.7197,531.7163,530.7097,531.5668,3002.0
2024-08-14 12:00:00,533.01,533.6,532.29,533.6,2750.0,531.228,531.816,530.5104,531.816,2750.0
2024-08-14 12:05:00,533.8,533.8,532.18,532.18,3523.0,532.0153,532.0153,530.4007,530.4007,3523.0
2024-08-14 12:10:00,531.9,532.32,531.6,531.73,1756.0,530.1217,530.5403,529.8227,529.9522,1756.0
2024-08-14 12:15:00,531.43,531.44,530.47,530.69,1983.0,529.6532,529.6632,528.6965,528.9157,1983.0
2024-08-14 12:20:00,530.71,530.71,528.81,528.81,1637.0,528.9357,528.9357,527.042,527.042,1637.0
2024-08-14 12:25:00,528.56,529.5,528.21,528.5,2440.0,526.7928,527.7297,526.444,526.733,2440.0
2024-08-14 12:30:00,528.62,528.62,528.04,528.43,3023.0,526.8526,526.8526,526.2746,526.6633,3023.0
2024-08-14 12:35:00,528.35,528.35,527.31,528.0,2970.0,526.5835,526.5835,525.547,526.2347,2970.0
2024-08-14 12:40:00,528.2,528.2,527.0,527.0,803.0,526.434,526.434,525.2381,525.2381,803.0
2024-08-14 12:45:00,526.34,527.5,526.29,527.14,1600.0,524.5803,525.7364,524.5304,525.3776,1600.0
2024-08-14 12:50:00,527.77,527.92,527.58,527.92,500.0,526.0055,526.155,525.8161,526.155,500.0
2024-08-14 12:55:00,527.85,527.85,527.01,527.57,2248.0,526.0852,526.0852,525.248,525.8062,2248.0
2024-08-14 13:00:00,527.18,527.18,526.48,526.48,2370.0,525.4175,525.4175,524.7198,524.7198,2370.0
2024-08-14 13:05:00,526.43,527.5,526.43,527.41,2000.0,524.67,525.7364,524.67,525.6467,2000.0
2024-08-14 13:10:00,527.36,527.36,526.7,527.1,1850.0,525.5969,525.5969,524.9391,525.3377,1850.0
2024-08-14 13:15:00,526.9,526.92,524.72,525.67,14582.0,525.1384,525.1583,522.9657,523.9125,14582.0
2024-08-14 13:20:00,525.76,525.76,524.92,525.67,2612.0,524.0022,524.0022,523.165,523.9125,2612.0
2024-08-14 13:25:00,525.78,525.94,525.49,525.8,1900.0,524.0221,524.1816,523.7331,524.0421,1900.0
2024-08-14 13:30:00,526.13,526.68,526.0,526.21,1600.0,524.371,524.9191,524.2414,524.4507,1600.0
2024-08-14 13:35:00,526.48,526.65,525.72,525.9,1600.0,524.7198,524.8892,523.9623,524.1417,1600.0
2024-08-14 13:40:00,525.73,525.85,525.16,525.59,1618.0,523.9723,524.0919,523.4042,523.8328,1618.0
2024-08-14 13:45:00,525.65,526.24,525.65,526.24,1253.0,523.8926,524.4806,523.8926,524.4806,1253.0
2024-08-14 13:50:00,526.18,526.23,525.81,526.04,1128.0,524.4208,524.4706,524.052,524.2813,1128.0
2024-08-14 13:55:00,526.13,526.58,526.13,526.37,2300.0,524.371,524.8195,524.371,524.6102,2300.0
2024-08-14 14:00:00,526.22,526.44,524.9,525.15,3372.0,524.4607,524.6799,523.1451,523.3942,3372.0
2024-08-14 14:05:00,525.31,525.71,525.31,525.46,1400.0,523.5537,523.9524,523.5537,523.7032,1400.0
2024-08-14 14:10:00,525.6,525.9,525.6,525.75,1815.0,523.8427,524.1417,523.8427,523.9922,1815.0
2024-08-14 14:15:00,525.56,525.7,525.56,525.7,400.0,523.8029,523.9424,523.8029,523.9424,400.0
2024-08-14 14:20:00,525.89,526.1,525.65,525.75,1005.0,524.1318,524.3411,523.8926,523.9922,1005.0
2024-08-14 14:25:00,526.02,526.2,525.75,526.2,1700.0,524.2613,524.4407,523.9922,524.4407,1700.0
2024-08-14 14:30:00,526.19,526.29,526.0,526.07,859.0,524.4308,524.5304,524.2414,524.3112,859.0
2024-08-14 14:35:00,525.97,526.4,525.69,526.0,2301.0,524.2115,524.6401,523.9324,524.2414,2301.0
2024-08-14 14:40:00,526.21,526.21,525.87,525.94,1000.0,524.4507,524.4507,524.1118,524.1816,1000.0
2024-08-14 14:45:00,525.76,526.02,525.33,525.53,1808.0,524.0022,524.2613,523.5736,523.773,1808.0
2024-08-14 14:50:00,525.67,525.67,525.17,525.2,1707.0,523.9125,523.9125,523.4142,523.4441,1707.0
2024-08-14 14:55:00,525.42,525.74,525.33,525.64,1004.0,523.6633,523.9823,523.5736,523.8826,1004.0
2024-08-14 15:00:00,525.55,525.55,524.9,525.0,1400.0,523.7929,523.7929,523.1451,523.2447,1400.0
2024-08-14 15:05:00,525.75,525.83,525.5,525.5,1000.0,523.9922,524.072,523.7431,523.7431,1000.0
2024-08-14 15:10:00,525.17,525.2,523.59,523.71,2516.0,523.4142,523.4441,521.8395,521.9591,2516.0
2024-08-14 15:15:00,523.95,524.54,523.95,524.51,1571.0,522.1983,522.7863,522.1983,522.7564,1571.0
2024-08-14 15:20:00,524.66,524.73,524.4,524.61,1100.0,522.9059,522.9756,522.6468,522.856,1100.0
2024-08-14 15:25:00,524.5,524.58,524.0,524.18,1456.0,522.7464,522.8261,522.2481,522.4275,1456.0
2024-08-14 15:30:00,524.09,524.5,523.42,523.42,1763.0,522.3378,522.7464,521.67,521.67,1763.0
2024-08-14 15:35:00,523.28,524.4,523.2,524.34,3094.0,521.5305,522.6468,521.4508,522.587,3094.0
2024-08-14 15:40:00,524.65,525.1,524.65,525.1,1406.0,522.8959,523.3444,522.8959,523.3444,1406.0
2024-08-14 15:45:00,525.1,525.49,524.75,525.49,3855.0,523.3444,523.7331,522.9956,523.7331,3855.0
2024-08-14 15:50:00,525.53,527.08,525.44,527.05,8246.0,523.773,525.3178,523.6833,525.2879,8246.0
2024-08-14 15:55:00,527.09,527.45,526.49,526.66,13478.0,525.3278,525.6866,524.7298,524.8992,13478.0
2024-08-15 09:30:00,531.84,531.84,527.8,528.5,6598.0,530.0619,530.0619,526.0354,526.733,6598.0
2024-08-15 09:35:00,528.38,530.46,527.41,530.46,12261.0,526.6134,528.6865,525.6467,528.6865,12261.0
2024-08-15 09:40:00,530.69,532.0,529.32,531.61,12221.0,528.9157,530.2213,527.5503,529.8326,12221.0
2024-08-15 09:45:00,531.87,532.7,530.68,532.35,14895.0,530.0918,530.919,528.9058,530.5702,14895.0
2024-08-15 09:50:00,532.59,533.65,532.35,532.53,8809.0,530.8094,531.8658,530.5702,530.7496,8809.0
2024-08-15 09:55:00,532.72,535.15,532.72,535.15,32831.0,530.9389,533.3608,530.9389,533.3608,32831.0
2024-08-15 10:00:00,535.22,536.0,533.26,533.34,9043.0,533.4306,534.208,531.4771,531.5569,9043.0
2024-08-15 10:05:00,533.1,535.12,532.25,535.12,11328.0,531.3177,533.3309,530.4705,533.3309,11328.0
2024-08-15 10:10:00,535.05,536.5,534.61,535.35,11341.0,533.2611,534.7063,532.8226,533.5601,11341.0
2024-08-15 10:15:00,535.55,536.17,535.13,536.17,7003.0,533.7595,534.3774,533.3409,534.3774,7003.0
2024-08-15 10:20:00,536.09,537.0,535.76,537.0,4778.0,534.2977,535.2046,533.9688,535.2046,4778.0
2024-08-15 10:25:00,536.65,537.88,536.58,537.85,3200.0,534.8558,536.0817,534.786,536.0518,3200.0
2024-08-15 10:30:00,537.49,538.08,537.28,538.08,10450.0,535.693,536.281,535.4837,536.281,10450.0
2024-08-15 10:35:00,538.0,538.88,537.96,538.12,11727.0,536.2013,537.0783,536.1614,536.3209,11727.0
2024-08-15 10:40:00,538.08,538.41,537.49,538.0,7371.0,536.281,536.6099,535.693,536.2013,7371.0
2024-08-15 10:45:00,538.37,538.96,537.97,538.48,8028.0,536.57,537.1581,536.1714,536.6797,8028.0
2024-08-15 10:50:00,538.49,539.0,538.0,538.01,10948.0,536.6896,537.1979,536.2013,536.2112,10948.0
2024-08-15 10:55:00,537.89,537.99,537.61,537.86,4754.0,536.0916,536.1913,535.8126,536.0617,4754.0
2024-08-15 11:00:00,538.4,539.25,538.16,539.2,8092.0,536.5999,537.4471,536.3607,537.3973,8092.0
2024-08-15 11:05:00,539.28,539.4,537.72,537.86,6982.0,537.477,537.5966,535.9222,536.0617,6982.0
2024-08-15 11:10:00,537.84,539.61,537.68,539.13,11931.0,536.0418,537.8059,535.8824,537.3275,11931.0
2024-08-15 11:15:00,539.07,539.5,538.73,538.88,4338.0,537.2677,537.6963,536.9288,537.0783,4338.0
2024-08-15 11:20:00,538.83,539.67,538.67,539.67,3400.0,537.0285,537.8657,536.869,537.8657,3400.0
2024-08-15 11:25:00,539.47,539.47,538.29,538.3,3934.0,537.6664,537.6664,536.4903,536.5003,3934.0
2024-08-15 11:30:00,538.19,538.5,537.24,538.5,3661.0,536.3906,536.6996,535.4438,536.6996,3661.0
2024-08-15 11:35:00,538.21,538.8,538.04,538.5,4128.0,536.4106,536.9986,536.2411,536.6996,4128.0
2024-08-15 11:40:00,538.72,538.79,538.52,538.61,2291.0,536.9189,536.9886,536.7195,536.8092,2291.0
2024-08-15 11:45:00,538.6,538.6,537.32,537.52,4629.0,536.7993,536.7993,535.5236,535.7229,4629.0
2024-08-15 11:50:00,537.5,537.72,536.78,537.31,5340.0,535.703,535.9222,534.9854,535.5136,5340.0
2024-08-15 11:55:00,537.26,537.78,537.26,537.39,2941.0,535.4638,535.982,535.4638,535.5933,2941.0
2024-08-15 12:00:00,537.48,537.93,537.48,537.93,2778.0,535.683,536.1315,535.683,536.1315,2778.0
2024-08-15 12:05:00,537.91,538.18,537.48,537.85,3107.0,536.1116,536.3807,535.683,536.0518,3107.0
2024-08-15 12:10:00,537.6,537.64,536.74,537.48,2679.0,535.8026,535.8425,534.9455,535.683,2679.0
2024-08-15 12:15:00,537.36,539.08,537.36,539.08,2897.0,535.5634,537.2777,535.5634,537.2777,2897.0
2024-08-15 12:20:00,539.33,539.33,538.89,538.89,2959.0,537.5268,537.5268,537.0883,537.0883,2959.0
2024-08-15 12:25:00,538.76,539.16,538.64,539.1,2761.0,536.9587,537.3574,536.8391,537.2976,2761.0
2024-08-15 12:30:00,539.02,539.03,538.44,538.6,3958.0,537.2179,537.2278,536.6398,536.7993,3958.0
2024-08-15 12:35:00,538.65,538.98,538.52,538.68,2430.0,536.8491,537.178,536.7195,536.879,2430.0
2024-08-15 12:40:00,538.57,538.7,538.27,538.61,3753.0,536.7694,536.8989,536.4704,536.8092,3753.0
2024-08-15 12:45:00,538.5,538.6,537.95,538.27,4934.0,536.6996,536.7993,536.1514,536.4704,4934.0
2024-08-15 12:50:00,538.33,538.65,538.33,538.64,1376.0,536.5302,536.8491,536.5302,536.8391,1376.0
2024-08-15 12:55:00,538.76,538.85,538.5,538.66,3170.0,536.9587,537.0484,536.6996,536.8591,3170.0
2024-08-15 13:00:00,538.51,538.57,538.2,538.35,2628.0,536.7096,536.7694,536.4006,536.5501,2628.0
2024-08-15 13:05:00,538.5,538.58,537.86,537.86,3160.0,536.6996,536.7793,536.0617,536.0617,3160.0
2024-08-15 13:10:00,537.98,538.27,537.47,538.27,4061.0,536.1813,536.4704,535.6731,536.4704,4061.0
2024-08-15 13:15:00,538.34,538.61,537.96,538.12,2323.0,536.5401,536.8092,536.1614,536.3209,2323.0
2024-08-15 13:20:00,537.77,537.97,537.39,537.58,3383.0,535.972,536.1714,535.5933,535.7827,3383.0
2024-08-15 13:25:00,537.35,537.91,537.35,537.45,3100.0,535.5535,536.1116,535.5535,535.6531,3100.0
2024-08-15 13:30:00,537.3,537.3,536.46,536.51,4096.0,535.5036,535.5036,534.6664,534.7163,4096.0
2024-08-15 13:35:00,536.32,536.54,536.05,536.42,5557.0,534.5269,534.7462,534.2578,534.6266,5557.0
2024-08-15 13:40:00,536.5,536.87,536.5,536.6,3693.0,534.7063,535.0751,534.7063,534.806,3693.0
2024-08-15 13:45:00,536.64,537.5,536.64,537.07,2640.0,534.8458,535.703,534.8458,535.2744,2640.0
2024-08-15 13:50:00,537.0,537.58,537.0,537.31,2950.0,535.2046,535.7827,535.2046,535.5136,2950.0
2024-08-15 13:55:00,537.26,537.26,536.8,537.17,1800.0,535.4638,535.4638,535.0053,535.3741,1800.0
2024-08-15 14:00:00,537.26,537.26,536.77,536.99,1900.0,535.4638,535.4638,534.9754,535.1947,1900.0
2024-08-15 14:05:00,536.8,536.82,536.45,536.55,2589.0,535.0053,535.0252,534.6565,534.7561,2589.0
2024-08-15 14:10:00,536.37,537.11,536.37,536.91,4224.0,534.5767,535.3143,534.5767,535.1149,4224.0
2024-08-15 14:15:00,536.79,537.13,536.79,536.96,8422.0,534.9953,535.3342,534.9953,535.1648,8422.0
2024-08-15 14:20:00,536.92,537.04,536.42,536.78,3300.0,535.1249,535.2445,534.6266,534.9854,3300.0
2024-08-15 14:25:00,536.58,536.85,536.58,536.73,1750.0,534.786,535.0551,534.786,534.9355,1750.0
2024-08-15 14:30:00,536.79,537.2,536.68,537.04,3059.0,534.9953,535.404,534.8857,535.2445,3059.0
2024-08-15 14:35:00,537.08,537.28,536.95,537.28,3241.0,535.2844,535.4837,535.1548,535.4837,3241.0
2024-08-15 14:40:00,537.11,537.11,536.89,537.06,1645.0,535.3143,535.3143,535.095,535.2644,1645.0
2024-08-15 14:45:00,536.89,537.21,536.81,537.21,1446.0,535.095,535.4139,535.0153,535.4139,1446.0
2024-08-15 14:50:00,537.15,537.59,537.08,537.46,27137.0,535.3541,535.7927,535.2844,535.6631,27137.0
2024-08-15 14:55:00,537.43,537.79,537.42,537.68,3001.0,535.6332,535.992,535.6232,535.8824,3001.0
2024-08-15 15:00:00,537.54,538.11,537.5,538.11,10621.0,535.7428,536.3109,535.703,536.3109,10621.0
2024-08-15 15:05:00,538.2,538.49,538.15,538.16,2657.0,536.4006,536.6896,536.3508,536.3607,2657.0
2024-08-15 15:10:00,538.01,538.07,537.75,538.0,20279.0,536.2112,536.271,535.9521,536.2013,20279.0
2024-08-15 15:15:00,538.02,538.35,538.0,538.33,4140.0,536.2212,536.5501,536.2013,536.5302,4140.0
2024-08-15 15:20:00,538.26,538.31,537.98,538.1,21111.0,536.4604,536.5102,536.1813,536.3009,21111.0
2024-08-15 15:25:00,538.1,538.17,537.21,537.28,3472.0,536.3009,536.3707,535.4139,535.4837,3472.0
2024-08-15 15:30:00,537.16,537.54,537.0,537.54,6965.0,535.3641,535.7428,535.2046,535.7428,6965.0
2024-08-15 15:35:00,537.54,537.95,537.13,537.5,7677.0,535.7428,536.1514,535.3342,535.703,7677.0
2024-08-15 15:40:00,537.45,538.21,537.37,537.65,35754.0,535.6531,536.4106,535.5734,535.8525,35754.0
2024-08-15 15:45:00,537.69,538.21,537.03,537.07,32387.0,535.8923,536.4106,535.2345,535.2744,32387.0
2024-08-15 15:50:00,537.03,537.43,536.48,536.62,14554.0,535.2345,535.6332,534.6864,534.8259,14554.0
2024-08-15 15:55:00,536.75,537.33,536.45,537.26,21563.0,534.9555,535.5335,534.6565,535.4638,21563.0
2024-08-16 09:30:00,531.9,533.5,530.56,533.14,63532.0,530.1217,531.7163,528.7862,531.3575,63532.0
2024-08-16 09:35:00,533.32,533.32,531.33,531.38,23236.0,531.5369,531.5369,529.5536,529.6034,23236.0
2024-08-16 09:40:00,531.53,532.25,529.65,529.68,31164.0,529.7529,530.4705,527.8792,527.9091,31164.0
2024-08-16 09:45:00,529.56,530.76,528.33,530.11,20893.0,527.7895,528.9855,526.5636,528.3377,20893.0
2024-08-16 09:50:00,530.18,530.74,528.9,529.02,12635.0,528.4074,528.9656,527.1317,527.2513,12635.0
2024-08-16 09:55:00,528.93,529.4,528.3,529.06,12703.0,527.1616,527.63,526.5337,527.2912,12703.0
2024-08-16 10:00:00,529.03,530.0,528.85,529.3,9763.0,527.2613,528.228,527.0819,527.5304,9763.0
2024-08-16 10:05:00,529.25,529.83,529.1,529.78,6701.0,527.4805,528.0586,527.331,528.0088,6701.0
2024-08-16 10:10:00,529.69,529.69,528.99,529.64,6394.0,527.9191,527.9191,527.2214,527.8692,6394.0
2024-08-16 10:15:00,529.64,530.5,529.5,530.27,7198.0,527.8692,528.7264,527.7297,528.4971,7198.0
2024-08-16 10:20:00,530.2,530.49,529.14,529.25,4774.0,528.4274,528.7164,527.3709,527.4805,4774.0
2024-08-16 10:25:00,529.06,529.41,528.7,529.3,1690.0,527.2912,527.64,526.9324,527.5304,1690.0
2024-08-16 10:30:00,529.01,529.85,529.0,529.7,4057.0,527.2413,528.0785,527.2314,527.929,4057.0
2024-08-16 10:35:00,529.55,530.0,528.91,529.39,3128.0,527.7795,528.228,527.1417,527.6201,3128.0
2024-08-16 10:40:00,529.52,529.52,528.6,528.75,3922.0,527.7496,527.7496,526.8327,526.9822,3922.0
2024-08-16 10:45:00,528.81,529.22,526.86,527.0,8901.0,527.042,527.4506,525.0985,525.2381,8901.0
2024-08-16 10:50:00,527.38,527.79,526.7,527.0,4184.0,525.6168,526.0254,524.9391,525.2381,4184.0
2024-08-16 10:55:00,527.17,527.44,526.62,526.62,3928.0,525.4075,525.6766,524.8593,524.8593,3928.0
2024-08-16 11:00:00,526.35,527.34,526.16,527.07,5236.0,524.5902,525.5769,524.4009,525.3078,5236.0
2024-08-16 11:05:00,527.34,527.6,526.76,526.88,9105.0,525.5769,525.8361,524.9989,525.1185,9105.0
2024-08-16 11:10:00,526.89,527.01,526.65,526.67,2011.0,525.1284,525.248,524.8892,524.9092,2011.0
2024-08-16 11:15:00,526.77,526.87,525.99,526.0,3939.0,525.0088,525.1085,524.2314,524.2414,3939.0
2024-08-16 11:20:00,526.0,526.0,524.87,525.85,4821.0,524.2414,524.2414,523.1152,524.0919,4821.0
2024-08-16 11:25:00,525.79,526.29,525.79,526.04,5347.0,524.0321,524.5304,524.0321,524.2813,5347.0
2024-08-16 11:30:00,526.6,526.7,526.21,526.38,2995.0,524.8394,524.9391,524.4507,524.6201,2995.0
2024-08-16 11:35:00,526.12,527.48,526.12,527.36,3048.0,524.361,525.7165,524.361,525.5969,3048.0
2024-08-16 11:40:00,527.47,528.4,527.47,528.4,4706.0,525.7065,526.6334,525.7065,526.6334,4706.0
2024-08-16 11:45:00,528.83,528.83,528.38,528.38,1765.0,527.0619,527.0619,526.6134,526.6134,1765.0
2024-08-16 11:50:00,528.0,528.25,527.63,528.06,2824.0,526.2347,526.4839,525.866,526.2945,2824.0
2024-08-16 11:55:00,528.17,528.97,527.97,528.55,3468.0,526.4041,527.2015,526.2048,526.7829,3468.0
2024-08-16 12:00:00,528.55,529.14,528.55,528.78,1888.0,526.7829,527.3709,526.7829,527.0121,1888.0
2024-08-16 12:05:00,528.65,530.2,528.65,530.04,9082.0,526.8825,528.4274,526.8825,528.2679,9082.0
2024-08-16 12:10:00,529.99,530.31,529.9,530.19,2471.0,528.2181,528.537,528.1284,528.4174,2471.0
2024-08-16 12:15:00,530.43,530.44,529.92,529.92,2150.0,528.6566,528.6666,528.1483,528.1483,2150.0
2024-08-16 12:20:00,529.8,530.3,529.56,530.3,5750.0,528.0287,528.527,527.7895,528.527,5750.0
2024-08-16 12:25:00,530.32,530.32,529.77,530.0,2606.0,528.547,528.547,527.9988,528.228,2606.0
2024-08-16 12:30:00,529.52,529.88,529.49,529.62,1582.0,527.7496,528.1084,527.7197,527.8493,1582.0
2024-08-16 12:35:00,529.45,529.52,529.3,529.52,1100.0,527.6799,527.7496,527.5304,527.7496,1100.0
2024-08-16 12:40:00,529.67,529.67,529.02,529.02,2553.0,527.8991,527.8991,527.2513,527.2513,2553.0
2024-08-16 12:45:00,528.72,529.17,528.63,529.1,2793.0,526.9523,527.4008,526.8626,527.331,2793.0
2024-08-16 12:50:00,529.1,529.57,529.08,529.57,1354.0,527.331,527.7995,527.3111,527.7995,1354.0
2024-08-16 12:55:00,529.54,530.0,529.41,529.84,4282.0,527.7696,528.228,527.64,528.0686,4282.0
2024-08-16 13:00:00,529.9,529.9,529.37,529.66,1808.0,528.1284,528.1284,527.6001,527.8892,1808.0
2024-08-16 13:05:00,529.8,529.8,529.26,529.33,2469.0,528.0287,528.0287,527.4905,527.5603,2469.0
2024-08-16 13:10:00,529.43,529.5,529.24,529.32,1600.0,527.6599,527.7297,527.4706,527.5503,1600.0
2024-08-16 13:15:00,529.27,529.79,529.08,529.79,3732.0,527.5005,528.0187,527.3111,528.0187,3732.0
2024-08-16 13:20:00,529.81,530.18,529.63,530.0,8836.0,528.0387,528.4074,527.8593,528.228,8836.0
2024-08-16 13:25:00,530.12,530.14,529.69,529.8,2353.0,528.3476,528.3676,527.9191,528.0287,2353.0
2024-08-16 13:30:00,529.72,529.76,529.6,529.72,1486.0,527.949,527.9888,527.8294,527.949,1486.0
2024-08-16 13:35:00,529.79,530.2,529.79,530.2,1700.0,528.0187,528.4274,528.0187,528.4274,1700.0
2024-08-16 13:40:00,530.25,530.25,529.79,530.1,3325.0,528.4772,528.4772,528.0187,528.3277,3325.0
2024-08-16 13:45:00,530.06,530.06,529.51,529.61,1579.0,528.2878,528.2878,527.7397,527.8393,1579.0
2024-08-16 13:50:00,529.62,529.62,528.64,528.67,2372.0,527.8493,527.8493,526.8726,526.9025,2372.0
2024-08-16 13:55:00,528.68,529.02,528.56,528.83,8309.0,526.9124,527.2513,526.7928,527.0619,8309.0
2024-08-16 14:00:00,528.93,528.95,528.65,528.87,1200.0,527.1616,527.1815,526.8825,527.1018,1200.0
2024-08-16 14:05:00,528.63,528.73,528.56,528.59,1375.0,526.8626,526.9623,526.7928,526.8227,1375.0
2024-08-16 14:10:00,528.59,528.8,528.28,528.28,5309.0,526.8227,527.032,526.5138,526.5138,5309.0
2024-08-16 14:15:00,528.17,528.82,528.15,528.57,1328.0,526.4041,527.052,526.3842,526.8028,1328.0
2024-08-16 14:20:00,528.81,528.81,528.22,528.24,2578.0,527.042,527.042,526.454,526.4739,2578.0
2024-08-16 14:25:00,528.26,528.6,528.0,528.48,7226.0,526.4938,526.8327,526.2347,526.7131,7226.0
2024-08-16 14:30:00,528.5,528.56,528.2,528.32,1640.0,526.733,526.7928,526.434,526.5536,1640.0
2024-08-16 14:35:00,528.15,528.26,528.0,528.0,2586.0,526.3842,526.4938,526.2347,526.2347,2586.0
2024-08-16 14:40:00,528.23,528.23,527.7,527.81,1112.0,526.4639,526.4639,525.9357,526.0453,1112.0
2024-08-16 14:45:00,528.0,528.42,528.0,528.33,714.0,526.2347,526.6533,526.2347,526.5636,714.0
2024-08-16 14:50:00,528.29,528.29,527.75,528.1,2114.0,526.5237,526.5237,525.9855,526.3344,2114.0
2024-08-16 14:55:00,528.24,528.7,528.13,528.45,2040.0,526.4739,526.9324,526.3643,526.6832,2040.0
2024-08-16 15:00:00,528.78,529.0,528.78,528.93,1243.0,527.0121,527.2314,527.0121,527.1616,1243.0
2024-08-16 15:05:00,529.2,529.3,529.01,529.3,1600.0,527.4307,527.5304,527.2413,527.5304,1600.0
2024-08-16 15:10:00,529.24,529.28,529.17,529.28,3725.0,527.4706,527.5104,527.4008,527.5104,3725.0
2024-08-16 15:15:00,529.28,529.33,529.0,529.31,2261.0,527.5104,527.5603,527.2314,527.5403,2261.0
2024-08-16 15:20:00,529.29,529.29,528.8,528.92,2838.0,527.5204,527.5204,527.032,527.1516,2838.0
2024-08-16 15:25:00,528.98,529.09,528.87,528.92,1439.0,527.2114,527.3211,527.1018,527.1516,1439.0
2024-08-16 15:30:00,528.85,529.01,528.85,528.87,900.0,527.0819,527.2413,527.0819,527.1018,900.0
2024-08-16 15:35:00,529.0,529.02,528.89,528.95,1301.0,527.2314,527.2513,527.1217,527.1815,1301.0
2024-08-16 15:40:00,528.82,528.91,528.39,528.49,3257.0,527.052,527.1417,526.6234,526.7231,3257.0
2024-08-16 15:45:00,528.71,528.75,528.17,528.51,6814.0,526.9423,526.9822,526.4041,526.743,6814.0
2024-08-16 15:50:00,528.6,528.84,527.9,527.9,12297.0,526.8327,527.0719,526.135,526.135,12297.0
2024-08-16 15:55:00,527.86,527.97,527.23,527.37,28128.0,526.0952,526.2048,525.4673,525.6068,28128.0
2024-08-19 09:30:00,526.87,529.9,526.2,529.2,34582.0,525.1085,528.1284,524.4407,527.4307,34582.0
2024-08-19 09:35:00,529.22,530.15,527.76,529.53,23919.0,527.4506,528.3775,525.9955,527.7596,23919.0
2024-08-19 09:40:00,529.59,529.59,528.24,529.58,3669.0,527.8194,527.8194,526.4739,527.8094,3669.0
2024-08-19 09:45:00,529.66,531.5,528.95,531.5,14780.0,527.8892,529.723,527.1815,529.723,14780.0
2024-08-19 09:50:00,531.55,531.55,529.07,529.07,3234.0,529.7728,529.7728,527.3011,527.3011,3234.0
2024-08-19 09:55:00,529.03,529.24,528.04,528.1,2146.0,527.2613,527.4706,526.2746,526.3344,2146.0
2024-08-19 10:00:00,528.38,529.68,527.5,528.09,3031.0,526.6134,527.9091,525.7364,526.3244,3031.0
2024-08-19 10:05:00,527.75,527.75,526.93,526.93,2504.0,525.9855,525.9855,525.1683,525.1683,2504.0
2024-08-19 10:10:00,527.18,527.23,526.26,526.38,2021.0,525.4175,525.4673,524.5005,524.6201,2021.0
2024-08-19 10:15:00,526.34,526.34,523.03,523.03,2986.0,524.5803,524.5803,521.2813,521.2813,2986.0
2024-08-19 10:20:00,523.11,525.11,522.92,525.07,3366.0,521.3611,523.3544,521.1717,523.3145,3366.0
2024-08-19 10:25:00,525.1,525.85,524.9,525.76,2618.0,523.3444,524.0919,523.1451,524.0022,2618.0
2024-08-19 10:30:00,525.99,526.76,525.69,525.83,3184.0,524.2314,524.9989,523.9324,524.072,3184.0
2024-08-19 10:35:00,526.3,526.37,525.68,526.3,1434.0,524.5404,524.6102,523.9225,524.5404,1434.0
2024-08-19 10:40:00,525.69,525.98,525.5,525.9,1825.0,523.9324,524.2215,523.7431,524.1417,1825.0
2024-08-19 10:45:00,525.72,526.5,525.72,526.5,1669.0,523.9623,524.7397,523.9623,524.7397,1669.0
2024-08-19 10:50:00,526.62,527.01,526.5,527.0,2044.0,524.8593,525.248,524.7397,525.2381,2044.0
2024-08-19 10:55:00,526.91,527.17,526.84,527.15,1754.0,525.1484,525.4075,525.0786,525.3876,1754.0
2024-08-19 11:00:00,527.5,528.0,527.24,527.6,4096.0,525.7364,526.2347,525.4773,525.8361,4096.0
2024-08-19 11:05:00,527.2,527.2,526.94,527.01,1650.0,525.4374,525.4374,525.1783,525.248,1650.0
2024-08-19 11:10:00,527.04,527.14,526.4,526.4,1498.0,525.2779,525.3776,524.6401,524.6401,1498.0
2024-08-19 11:15:00,526.48,526.48,525.59,525.89,1845.0,524.7198,524.7198,523.8328,524.1318,1845.0
2024-08-19 11:20:00,526.02,526.23,525.72,526.0,1571.0,524.2613,524.4706,523.9623,524.2414,1571.0
2024-08-19 11:25:00,525.89,526.27,525.85,526.22,2101.0,524.1318,524.5105,524.0919,524.4607,2101.0
2024-08-19 11:30:00,525.76,526.07,525.7,525.92,2334.0,524.0022,524.3112,523.9424,524.1617,2334.0
2024-08-19 11:35:00,525.97,526.32,525.92,525.92,2566.0,524.2115,524.5603,524.1617,524.1617,2566.0
2024-08-19 11:40:00,525.43,525.44,524.99,524.99,1550.0,523.6733,523.6833,523.2348,523.2348,1550.0
2024-08-19 11:45:00,525.22,525.47,524.79,524.79,1734.0,523.464,523.7132,523.0354,523.0354,1734.0
2024-08-19 11:50:00,524.81,525.09,524.8,524.92,1888.0,523.0554,523.3344,523.0454,523.165,1888.0
2024-08-19 11:55:00,524.94,524.94,523.46,524.16,2763.0,523.1849,523.1849,521.7099,522.4076,2763.0
2024-08-19 12:00:00,524.34,525.0,524.34,524.54,2200.0,522.587,523.2447,522.587,522.7863,2200.0
2024-08-19 12:05:00,524.77,525.0,524.51,524.79,1374.0,523.0155,523.2447,522.7564,523.0354,1374.0
2024-08-19 12:10:00,524.85,525.07,524.85,524.85,700.0,523.0952,523.3145,523.0952,523.0952,700.0
2024-08-19 12:15:00,525.02,525.25,525.02,525.25,1357.0,523.2647,523.4939,523.2647,523.4939,1357.0
2024-08-19 12:20:00,525.57,525.68,525.28,525.28,1000.0,523.8128,523.9225,523.5238,523.5238,1000.0
2024-08-19 12:25:00,525.21,525.22,525.01,525.1,900.0,523.454,523.464,523.2547,523.3444,900.0
2024-08-19 12:30:00,525.13,525.26,524.85,525.12,1274.0,523.3743,523.5039,523.0952,523.3643,1274.0
2024-08-19 12:35:00,525.25,525.25,524.89,525.24,1667.0,523.4939,523.4939,523.1351,523.4839,1667.0
2024-08-19 12:40:00,525.31,526.11,525.31,526.11,2968.0,523.5537,524.351,523.5537,524.351,2968.0
2024-08-19 12:45:00,526.12,526.83,526.12,526.21,2198.0,524.361,525.0686,524.361,524.4507,2198.0
2024-08-19 12:50:00,526.45,526.75,526.4,526.57,2367.0,524.6899,524.9889,524.6401,524.8095,2367.0
2024-08-19 12:55:00,526.63,526.8,526.47,526.63,1805.0,524.8693,525.0387,524.7098,524.8693,1805.0
2024-08-19 13:00:00,526.54,526.68,526.42,526.57,600.0,524.7796,524.9191,524.66,524.8095,600.0
2024-08-19 13:05:00,526.76,526.96,526.7,526.84,600.0,524.9989,525.1982,524.9391,525.0786,600.0
2024-08-19 13:10:00,526.93,527.0,525.89,525.9,3450.0,525.1683,525.2381,524.1318,524.1417,3450.0
2024-08-19 13:15:00,525.83,526.03,525.83,526.03,200.0,524.072,524.2713,524.072,524.2713,200.0
2024-08-19 13:20:00,526.3,526.45,526.3,526.44,400.0,524.5404,524.6899,524.5404,524.6799,400.0
2024-08-19 13:25:00,526.45,526.45,526.27,526.27,600.0,524.6899,524.6899,524.5105,524.5105,600.0
2024-08-19 13:30:00,526.28,526.28,526.18,526.23,895.0,524.5205,524.5205,524.4208,524.4706,895.0
2024-08-19 13:35:00,526.23,526.23,525.88,526.22,1072.0,524.4706,524.4706,524.1218,524.4607,1072.0
2024-08-19 13:40:00,526.27,526.27,526.09,526.09,300.0,524.5105,524.5105,524.3311,524.3311,300.0
2024-08-19 13:45:00,526.23,526.5,526.23,526.5,400.0,524.4706,524.7397,524.4706,524.7397,400.0
2024-08-19 13:50:00,526.64,526.76,526.48,526.56,867.0,524.8793,524.9989,524.7198,524.7995,867.0
2024-08-19 13:55:00,526.6,527.0,526.53,527.0,1725.0,524.8394,525.2381,524.7696,525.2381,1725.0
2024-08-19 14:00:00,526.98,527.15,526.77,526.96,2418.0,525.2181,525.3876,525.0088,525.1982,2418.0
2024-08-19 14:05:00,526.92,527.0,526.78,526.8,1200.0,525.1583,525.2381,525.0188,525.0387,1200.0
2024-08-19 14:10:00,526.5,526.72,526.5,526.72,1001.0,524.7397,524.959,524.7397,524.959,1001.0
2024-08-19 14:15:00,526.75,526.81,526.7,526.81,302.0,524.9889,525.0487,524.9391,525.0487,302.0
2024-08-19 14:20:00,526.83,526.88,526.74,526.75,1509.0,525.0686,525.1185,524.9789,524.9889,1509.0
2024-08-19 14:25:00,526.8,526.95,526.75,526.81,2466.0,525.0387,525.1882,524.9889,525.0487,2466.0
2024-08-19 14:30:00,526.84,527.1,526.56,527.1,2153.0,525.0786,525.3377,524.7995,525.3377,2153.0
2024-08-19 14:35:00,527.09,527.25,527.08,527.13,1099.0,525.3278,525.4872,525.3178,525.3676,1099.0
2024-08-19 14:40:00,527.42,527.92,527.38,527.8,3336.0,525.6567,526.155,525.6168,526.0354,3336.0
2024-08-19 14:45:00,527.76,528.0,527.76,528.0,2889.0,525.9955,526.2347,525.9955,526.2347,2889.0
2024-08-19 14:50:00,528.01,528.04,527.7,527.89,2863.0,526.2447,526.2746,525.9357,526.1251,2863.0
2024-08-19 14:55:00,527.65,527.65,527.32,527.38,1392.0,525.8859,525.8859,525.557,525.6168,1392.0
2024-08-19 15:00:00,527.3,527.49,526.69,526.74,2756.0,525.5371,525.7264,524.9291,524.9789,2756.0
2024-08-19 15:05:00,526.55,526.75,526.45,526.61,1713.0,524.7896,524.9889,524.6899,524.8494,1713.0
2024-08-19 15:10:00,526.5,526.74,526.44,526.5,839.0,524.7397,524.9789,524.6799,524.7397,839.0
2024-08-19 15:15:00,526.58,526.88,526.45,526.88,825.0,524.8195,525.1185,524.6899,525.1185,825.0
2024-08-19 15:20:00,527.08,527.23,527.08,527.23,400.0,525.3178,525.4673,525.3178,525.4673,400.0
2024-08-19 15:25:00,527.64,527.85,527.46,527.85,2150.0,525.8759,526.0852,525.6965,526.0852,2150.0
2024-08-19 15:30:00,527.86,528.02,527.66,527.68,2279.0,526.0952,526.2546,525.8959,525.9158,2279.0
2024-08-19 15:35:00,527.49,527.58,527.3,527.34,2590.0,525.7264,525.8161,525.5371,525.5769,2590.0
2024-08-19 15:40:00,527.36,527.5,527.17,527.27,2976.0,525.5969,525.7364,525.4075,525.5072,2976.0
2024-08-19 15:45:00,527.11,527.18,526.3,526.54,5559.0,525.3477,525.4175,524.5404,524.7796,5559.0
2024-08-19 15:50:00,526.67,529.26,526.55,529.23,15523.0,524.9092,527.4905,524.7896,527.4606,15523.0
2024-08-19 15:55:00,529.5,529.52,528.58,529.21,20529.0,527.7297,527.7496,526.8128,527.4407,20529.0
2024-08-20 09:30:00,528.13,529.05,526.6,527.61,7241.0,526.3643,527.2812,524.8394,525.846,7241.0
2024-08-20 09:35:00,528.2,529.94,528.2,529.78,9863.0,526.434,528.1682,526.434,528.0088,9863.0
2024-08-20 09:40:00,529.36,529.6,528.67,528.84,3253.0,527.5902,527.8294,526.9025,527.0719,3253.0
2024-08-20 09:45:00,529.3,530.0,528.63,529.05,9229.0,527.5304,528.228,526.8626,527.2812,9229.0
2024-08-20 09:50:00,529.37,530.94,529.25,530.94,28619.0,527.6001,529.1649,527.4805,529.1649,28619.0
2024-08-20 09:55:00,530.65,531.0,529.74,530.37,15022.0,528.8759,529.2247,527.9689,528.5968,15022.0
2024-08-20 10:00:00,530.22,530.33,529.05,530.09,4999.0,528.4473,528.5569,527.2812,528.3177,4999.0
2024-08-20 10:05:00,530.22,530.22,529.4,530.0,2623.0,528.4473,528.4473,527.63,528.228,2623.0
2024-08-20 10:10:00,530.13,530.13,528.0,528.37,2745.0,528.3576,528.3576,526.2347,526.6035,2745.0
2024-08-20 10:15:00,528.2,528.2,527.33,527.66,2966.0,526.434,526.434,525.567,525.8959,2966.0
2024-08-20 10:20:00,527.54,528.95,526.91,528.49,4237.0,525.7763,527.1815,525.1484,526.7231,4237.0
2024-08-20 10:25:00,528.4,528.5,527.86,528.4,2410.0,526.6334,526.733,526.0952,526.6334,2410.0
2024-08-20 10:30:00,528.05,529.37,528.05,529.37,2922.0,526.2845,527.6001,526.2845,527.6001,2922.0
2024-08-20 10:35:00,529.08,529.21,527.74,527.74,2493.0,527.3111,527.4407,525.9756,525.9756,2493.0
2024-08-20 10:40:00,528.05,528.25,526.73,527.26,3398.0,526.2845,526.4839,524.969,525.4972,3398.0
2024-08-20 10:45:00,527.33,528.57,527.33,528.57,2445.0,525.567,526.8028,525.567,526.8028,2445.0
2024-08-20 10:50:00,528.39,528.81,528.23,528.75,1700.0,526.6234,527.042,526.4639,526.9822,1700.0
2024-08-20 10:55:00,528.8,529.0,528.48,528.62,2101.0,527.032,527.2314,526.7131,526.8526,2101.0
2024-08-20 11:00:00,528.62,528.63,528.09,528.59,2138.0,526.8526,526.8626,526.3244,526.8227,2138.0
2024-08-20 11:05:00,528.62,529.0,528.58,528.85,2322.0,526.8526,527.2314,526.8128,527.0819,2322.0
2024-08-20 11:10:00,528.76,529.37,528.74,529.18,2129.0,526.9922,527.6001,526.9722,527.4108,2129.0
2024-08-20 11:15:00,529.09,529.69,529.03,529.44,1811.0,527.3211,527.9191,527.2613,527.6699,1811.0
2024-08-20 11:20:00,529.37,529.58,529.32,529.32,1400.0,527.6001,527.8094,527.5503,527.5503,1400.0
2024-08-20 11:25:00,529.36,529.36,527.91,527.91,1900.0,527.5902,527.5902,526.145,526.145,1900.0
2024-08-20 11:30:00,527.75,528.44,527.75,528.44,1198.0,525.9855,526.6732,525.9855,526.6732,1198.0
2024-08-20 11:35:00,528.51,529.11,528.51,528.95,1100.0,526.743,527.341,526.743,527.1815,1100.0
2024-08-20 11:40:00,528.97,529.11,528.48,528.48,1100.0,527.2015,527.341,526.7131,526.7131,1100.0
2024-08-20 11:45:00,528.57,528.6,528.25,528.48,2956.0,526.8028,526.8327,526.4839,526.7131,2956.0
2024-08-20 11:50:00,528.45,528.71,528.37,528.71,610.0,526.6832,526.9423,526.6035,526.9423,610.0
2024-08-20 11:55:00,528.86,529.98,528.86,529.95,8096.0,527.0918,528.2081,527.0918,528.1782,8096.0
2024-08-20 12:00:00,529.98,530.83,529.86,530.47,16822.0,528.2081,529.0553,528.0885,528.6965,16822.0
2024-08-20 12:05:00,530.44,530.96,530.36,530.96,1700.0,528.6666,529.1848,528.5868,529.1848,1700.0
2024-08-20 12:10:00,530.52,530.52,529.8,529.99,896.0,528.7463,528.7463,528.0287,528.2181,896.0
2024-08-20 12:15:00,529.95,529.95,528.98,528.98,2561.0,528.1782,528.1782,527.2114,527.2114,2561.0
2024-08-20 12:20:00,529.01,529.24,528.91,529.19,2445.0,527.2413,527.4706,527.1417,527.4207,2445.0
2024-08-20 12:25:00,528.85,529.0,528.57,529.0,1525.0,527.0819,527.2314,526.8028,527.2314,1525.0
2024-08-20 12:30:00,529.09,529.09,528.72,528.72,900.0,527.3211,527.3211,526.9523,526.9523,900.0
2024-08-20 12:35:00,528.98,528.98,528.49,528.94,1300.0,527.2114,527.2114,526.7231,527.1716,1300.0
2024-08-20 12:40:00,528.88,528.88,528.61,528.61,400.0,527.1118,527.1118,526.8427,526.8427,400.0
2024-08-20 12:45:00,528.64,528.83,528.6,528.6,700.0,526.8726,527.0619,526.8327,526.8327,700.0
2024-08-20 12:50:00,528.67,528.71,528.25,528.32,5429.0,526.9025,526.9423,526.4839,526.5536,5429.0
2024-08-20 12:55:00,528.43,528.53,527.82,528.06,1596.0,526.6633,526.7629,526.0553,526.2945,1596.0
2024-08-20 13:00:00,527.78,527.89,526.99,527.34,3626.0,526.0154,526.1251,525.2281,525.5769,3626.0
2024-08-20 13:05:00,527.25,527.75,527.2,527.71,3122.0,525.4872,525.9855,525.4374,525.9457,3122.0
2024-08-20 13:10:00,527.79,527.83,527.59,527.59,600.0,526.0254,526.0653,525.8261,525.8261,600.0
2024-08-20 13:15:00,527.33,527.49,527.29,527.49,631.0,525.567,525.7264,525.5271,525.7264,631.0
2024-08-20 13:20:00,527.5,527.5,526.96,526.97,1836.0,525.7364,525.7364,525.1982,525.2082,1836.0
2024-08-20 13:25:00,526.89,527.25,526.81,527.24,1140.0,525.1284,525.4872,525.0487,525.4773,1140.0
2024-08-20 13:30:00,527.31,527.42,527.2,527.42,1400.0,525.547,525.6567,525.4374,525.6567,1400.0
2024-08-20 13:35:00,527.53,527.73,527.53,527.58,651.0,525.7663,525.9656,525.7663,525.8161,651.0
2024-08-20 13:40:00,527.59,527.75,527.41,527.59,1330.0,525.8261,525.9855,525.6467,525.8261,1330.0
2024-08-20 13:45:00,527.38,527.7,527.16,527.7,1675.0,525.6168,525.9357,525.3975,525.9357,1675.0
2024-08-20 13:50:00,527.67,527.67,527.56,527.64,400.0,525.9058,525.9058,525.7962,525.8759,400.0
2024-08-20 13:55:00,527.4,527.59,527.4,527.46,800.0,525.6367,525.8261,525.6367,525.6965,800.0
2024-08-20 14:00:00,527.47,527.47,527.24,527.28,700.0,525.7065,525.7065,525.4773,525.5171,700.0
2024-08-20 14:05:00,527.06,527.11,526.87,526.93,1957.0,525.2979,525.3477,525.1085,525.1683,1957.0
2024-08-20 14:10:00,526.86,527.54,526.86,527.54,1223.0,525.0985,525.7763,525.0985,525.7763,1223.0
2024-08-20 14:15:00,527.53,527.8,527.5,527.65,2196.0,525.7663,526.0354,525.7364,525.8859,2196.0
2024-08-20 14:20:00,527.47,527.87,527.47,527.67,1000.0,525.7065,526.1051,525.7065,525.9058,1000.0
2024-08-20 14:25:00,527.76,527.96,527.41,527.49,3700.0,525.9955,526.1948,525.6467,525.7264,3700.0
2024-08-20 14:30:00,527.49,527.91,527.49,527.82,2500.0,525.7264,526.145,525.7264,526.0553,2500.0
2024-08-20 14:35:00,527.74,527.74,527.5,527.55,1000.0,525.9756,525.9756,525.7364,525.7862,1000.0
2024-08-20 14:40:00,527.55,527.62,527.47,527.5,600.0,525.7862,525.856,525.7065,525.7364,600.0
2024-08-20 14:45:00,527.46,527.56,527.14,527.14,2050.0,525.6965,525.7962,525.3776,525.3776,2050.0
2024-08-20 14:50:00,527.02,527.17,526.87,527.1,1300.0,525.258,525.4075,525.1085,525.3377,1300.0
2024-08-20 14:55:00,527.13,527.24,527.12,527.22,1400.0,525.3676,525.4773,525.3577,525.4573,1400.0
2024-08-20 15:00:00,527.07,527.25,527.0,527.16,1325.0,525.3078,525.4872,525.2381,525.3975,1325.0
2024-08-20 15:05:00,527.2,527.2,526.84,526.84,933.0,525.4374,525.4374,525.0786,525.0786,933.0
2024-08-20 15:10:00,526.74,526.79,526.58,526.77,1139.0,524.9789,525.0288,524.8195,525.0088,1139.0
2024-08-20 15:15:00,526.73,526.86,526.58,526.58,983.0,524.969,525.0985,524.8195,524.8195,983.0
2024-08-20 15:20:00,526.81,526.86,526.73,526.76,3100.0,525.0487,525.0985,524.969,524.9989,3100.0
2024-08-20 15:25:00,526.73,526.83,526.65,526.83,969.0,524.969,525.0686,524.8892,525.0686,969.0
2024-08-20 15:30:00,526.76,527.07,526.76,527.03,3493.0,524.9989,525.3078,524.9989,525.268,3493.0
2024-08-20 15:35:00,527.0,527.25,527.0,527.04,800.0,525.2381,525.4872,525.2381,525.2779,800.0
2024-08-20 15:40:00,526.87,526.98,526.71,526.85,3436.0,525.1085,525.2181,524.949,525.0886,3436.0
2024-08-20 15:45:00,526.91,527.0,525.93,526.51,7726.0,525.1484,525.2381,524.1716,524.7497,7726.0
2024-08-20 15:50:00,526.74,527.0,526.33,526.89,5360.0,524.9789,525.2381,524.5703,525.1284,5360.0
2024-08-20 15:55:00,526.74,526.92,526.53,526.61,9827.0,524.9789,525.1583,524.7696,524.8494,9827.0
2024-08-21 09:30:00,527.44,529.17,527.0,528.48,8150.0,525.6766,527.4008,525.2381,526.7131,8150.0
2024-08-21 09:35:00,528.77,528.77,527.8,528.34,3387.0,527.0021,527.0021,526.0354,526.5736,3387.0
2024-08-21 09:40:00,528.05,529.48,528.03,529.31,8590.0,526.2845,527.7098,526.2646,527.5403,8590.0
2024-08-21 09:45:00,528.82,530.13,528.82,530.13,36478.0,527.052,528.3576,527.052,528.3576,36478.0
2024-08-21 09:50:00,530.14,533.23,529.95,533.23,24401.0,528.3676,531.4472,528.1782,531.4472,24401.0
2024-08-21 09:55:00,533.27,535.53,532.73,535.39,41011.0,531.4871,533.7395,530.9489,533.6,41011.0
2024-08-21 10:00:00,535.4,537.07,535.4,536.73,18770.0,533.61,535.2744,533.61,534.9355,18770.0
2024-08-21 10:05:00,536.95,539.14,536.92,538.86,21770.0,535.1548,537.3375,535.1249,537.0584,21770.0
2024-08-21 10:10:00,538.46,539.35,537.18,537.36,11840.0,536.6597,537.5468,535.384,535.5634,11840.0
2024-08-21 10:15:00,537.46,538.5,536.95,538.0,14021.0,535.6631,536.6996,535.1548,536.2013,14021.0
2024-08-21 10:20:00,537.88,538.57,537.5,537.76,4079.0,536.0817,536.7694,535.703,535.9621,4079.0
2024-08-21 10:25:00,537.82,537.83,536.66,536.68,5156.0,536.0219,536.0318,534.8658,534.8857,5156.0
2024-08-21 10:30:00,536.84,537.04,535.55,535.87,8505.0,535.0452,535.2445,533.7595,534.0784,8505.0
2024-08-21 10:35:00,535.68,537.22,535.36,536.2,11434.0,533.889,535.4239,533.5701,534.4073,11434.0
2024-08-21 10:40:00,536.64,537.7,536.39,537.17,4241.0,534.8458,535.9023,534.5967,535.3741,4241.0
2024-08-21 10:45:00,537.18,537.19,534.75,534.83,5379.0,535.384,535.394,532.9621,533.0419,5379.0
2024-08-21 10:50:00,535.01,535.01,532.33,532.41,9986.0,533.2213,533.2213,530.5502,530.63,9986.0
2024-08-21 10:55:00,532.33,533.16,531.9,532.97,9445.0,530.5502,531.3775,530.1217,531.1881,9445.0
2024-08-21 11:00:00,532.68,532.68,531.55,531.92,2108.0,530.8991,530.8991,529.7728,530.1416,2108.0
2024-08-21 11:05:00,532.35,533.0,531.92,531.92,4709.0,530.5702,531.218,530.1416,530.1416,4709.0
2024-08-21 11:10:00,532.16,533.68,532.16,533.43,2264.0,530.3808,531.8957,530.3808,531.6466,2264.0
2024-08-21 11:15:00,533.5,533.55,531.67,531.77,2915.0,531.7163,531.7662,529.8924,529.9921,2915.0
2024-08-21 11:20:00,531.91,532.41,531.91,532.17,1689.0,530.1316,530.63,530.1316,530.3908,1689.0
2024-08-21 11:25:00,532.08,532.94,531.91,532.75,3533.0,530.3011,531.1582,530.1316,530.9688,3533.0
2024-08-21 11:30:00,532.51,532.65,532.17,532.17,2775.0,530.7296,530.8692,530.3908,530.3908,2775.0
2024-08-21 11:35:00,532.35,533.06,532.35,532.74,1305.0,530.5702,531.2778,530.5702,530.9589,1305.0
2024-08-21 11:40:00,532.59,532.65,532.36,532.5,1689.0,530.8094,530.8692,530.5801,530.7197,1689.0
2024-08-21 11:45:00,532.6,532.88,532.12,532.34,2017.0,530.8193,531.0984,530.3409,530.5602,2017.0
2024-08-21 11:50:00,531.67,532.0,531.11,531.92,1370.0,529.8924,530.2213,529.3343,530.1416,1370.0
2024-08-21 11:55:00,531.92,531.92,531.14,531.14,900.0,530.1416,530.1416,529.3642,529.3642,900.0
2024-08-21 12:00:00,531.3,531.3,529.83,530.12,2369.0,529.5237,529.5237,528.0586,528.3476,2369.0
2024-08-21 12:05:00,530.48,530.79,530.32,530.69,1300.0,528.7064,529.0154,528.547,528.9157,1300.0
2024-08-21 12:10:00,530.85,531.19,530.8,530.94,2181.0,529.0752,529.414,529.0254,529.1649,2181.0
2024-08-21 12:15:00,530.7,531.0,530.7,530.73,2032.0,528.9257,529.2247,528.9257,528.9556,2032.0
2024-08-21 12:20:00,530.8,531.0,530.48,530.61,2100.0,529.0254,529.2247,528.7064,528.836,2100.0
2024-08-21 12:25:00,530.88,530.92,530.73,530.73,822.0,529.1051,529.145,528.9556,528.9556,822.0
2024-08-21 12:30:00,530.88,531.26,530.68,531.25,1000.0,529.1051,529.4838,528.9058,529.4738,1000.0
2024-08-21 12:35:00,531.22,531.5,531.14,531.5,1666.0,529.4439,529.723,529.3642,529.723,1666.0
2024-08-21 12:40:00,531.37,532.39,531.21,532.35,3115.0,529.5934,530.61,529.434,530.5702,3115.0
2024-08-21 12:45:00,532.26,532.33,531.74,531.86,2300.0,530.4805,530.5502,529.9622,530.0818,2300.0
2024-08-21 12:50:00,532.0,532.28,531.75,532.28,600.0,530.2213,530.5004,529.9722,530.5004,600.0
2024-08-21 12:55:00,532.0,532.55,532.0,532.41,2147.0,530.2213,530.7695,530.2213,530.63,2147.0
2024-08-21 13:00:00,532.43,532.46,532.25,532.42,924.0,530.6499,530.6798,530.4705,530.6399,924.0
2024-08-21 13:05:00,532.27,532.27,532.27,532.27,100.0,530.4904,530.4904,530.4904,530.4904,100.0
2024-08-21 13:10:00,532.5,532.94,532.5,532.94,1291.0,530.7197,531.1582,530.7197,531.1582,1291.0
2024-08-21 13:15:00,532.76,532.85,532.7,532.72,500.0,530.9788,531.0685,530.919,530.9389,500.0
2024-08-21 13:20:00,532.73,533.13,532.73,533.05,1962.0,530.9489,531.3476,530.9489,531.2678,1962.0
2024-08-21 13:25:00,533.32,533.59,533.08,533.08,1946.0,531.5369,531.806,531.2977,531.2977,1946.0
2024-08-21 13:30:00,533.5,533.8,533.49,533.7,1185.0,531.7163,532.0153,531.7064,531.9157,1185.0
2024-08-21 13:35:00,533.84,534.7,533.84,534.68,3485.0,532.0552,532.9123,532.0552,532.8924,3485.0
2024-08-21 13:40:00,534.6,534.91,534.38,534.62,28955.0,532.8126,533.1216,532.5934,532.8326,28955.0
2024-08-21 13:45:00,534.79,536.17,534.79,535.81,11387.0,533.002,534.3774,533.002,534.0186,11387.0
2024-08-21 13:50:00,535.86,536.0,535.38,535.85,1700.0,534.0684,534.208,533.59,534.0585,1700.0
2024-08-21 13:55:00,535.9,536.06,535.46,536.0,2090.0,534.1083,534.2678,533.6698,534.208,2090.0
2024-08-21 14:00:00,536.0,537.14,535.97,536.49,2153.0,534.208,535.3442,534.1781,534.6963,2153.0
2024-08-21 14:05:00,536.16,536.28,535.42,535.42,2450.0,534.3674,534.487,533.6299,533.6299,2450.0
2024-08-21 14:10:00,535.71,535.88,534.82,535.4,30617.0,533.9189,534.0884,533.0319,533.61,30617.0
2024-08-21 14:15:00,535.41,535.81,535.4,535.81,900.0,533.6199,534.0186,533.61,534.0186,900.0
2024-08-21 14:20:00,535.59,535.59,534.83,535.49,1789.0,533.7993,533.7993,533.0419,533.6997,1789.0
2024-08-21 14:25:00,535.55,535.77,535.24,535.27,1500.0,533.7595,533.9787,533.4505,533.4804,1500.0
2024-08-21 14:30:00,535.34,535.68,535.34,535.53,1695.0,533.5502,533.889,533.5502,533.7395,1695.0
2024-08-21 14:35:00,534.76,534.76,533.8,533.8,2498.0,532.9721,532.9721,532.0153,532.0153,2498.0
2024-08-21 14:40:00,533.99,534.0,533.74,533.84,1324.0,532.2047,532.2147,531.9555,532.0552,1324.0
2024-08-21 14:45:00,533.8,533.8,533.2,533.39,2529.0,532.0153,532.0153,531.4173,531.6067,2529.0
2024-08-21 14:50:00,533.36,534.29,533.36,534.19,1800.0,531.5768,532.5037,531.5768,532.404,1800.0
2024-08-21 14:55:00,534.09,534.22,533.86,534.22,1450.0,532.3044,532.4339,532.0751,532.4339,1450.0
2024-08-21 15:00:00,534.28,534.28,533.19,533.19,500.0,532.4937,532.4937,531.4074,531.4074,500.0
2024-08-21 15:05:00,533.13,533.36,532.49,532.5,2056.0,531.3476,531.5768,530.7097,530.7197,2056.0
2024-08-21 15:10:00,532.71,532.97,532.57,532.97,986.0,530.929,531.1881,530.7894,531.1881,986.0
2024-08-21 15:15:00,532.6,533.13,532.6,532.65,1442.0,530.8193,531.3476,530.8193,530.8692,1442.0
2024-08-21 15:20:00,532.6,532.6,532.0,532.6,4182.0,530.8193,530.8193,530.2213,530.8193,4182.0
2024-08-21 15:25:00,532.56,533.15,532.56,533.12,2866.0,530.7795,531.3675,530.7795,531.3376,2866.0
2024-08-21 15:30:00,532.77,533.17,532.71,533.02,3988.0,530.9888,531.3874,530.929,531.2379,3988.0
2024-08-21 15:35:00,533.19,533.26,532.74,533.24,2260.0,531.4074,531.4771,530.9589,531.4572,2260.0
2024-08-21 15:40:00,533.09,533.2,532.92,533.14,2460.0,531.3077,531.4173,531.1383,531.3575,2460.0
2024-08-21 15:45:00,533.18,533.81,533.01,533.81,3326.0,531.3974,532.0253,531.228,532.0253,3326.0
2024-08-21 15:50:00,533.93,534.64,533.85,534.64,8665.0,532.1449,532.8525,532.0652,532.8525,8665.0
2024-08-21 15:55:00,535.03,535.52,534.64,535.19,21727.0,533.2412,533.7296,532.8525,533.4007,21727.0
2024-08-22 09:30:00,537.0,537.62,535.63,536.27,11552.0,535.2046,535.8226,533.8392,534.4771,11552.0
2024-08-22 09:35:00,536.01,537.0,535.1,536.4,5372.0,534.2179,535.2046,533.311,534.6066,5372.0
2024-08-22 09:40:00,536.26,537.41,536.04,536.17,7353.0,534.4671,535.6133,534.2478,534.3774,7353.0
2024-08-22 09:45:00,536.5,538.39,536.1,538.13,7129.0,534.7063,536.59,534.3076,536.3308,7129.0
2024-08-22 09:50:00,537.5,541.91,537.46,541.91,53122.0,535.703,540.0982,535.6631,540.0982,53122.0
2024-08-22 09:55:00,541.83,543.7,541.34,542.95,33252.0,540.0185,541.8822,539.5301,541.1347,33252.0
2024-08-22 10:00:00,543.42,544.13,540.7,542.42,27513.0,541.6032,542.3108,538.8923,540.6065,27513.0
2024-08-22 10:05:00,542.56,543.73,541.46,541.78,17701.0,540.746,541.9121,539.6497,539.9686,17701.0
2024-08-22 10:10:00,541.69,541.8,540.29,540.86,6144.0,539.8789,539.9886,538.4836,539.0517,6144.0
2024-08-22 10:15:00,540.65,541.5,540.2,540.83,5584.0,538.8424,539.6896,538.3939,539.0218,5584.0
2024-08-22 10:20:00,540.8,541.12,540.21,540.99,4088.0,538.9919,539.3108,538.4039,539.1813,4088.0
2024-08-22 10:25:00,541.3,542.09,541.3,542.0,5785.0,539.4902,540.2776,539.4902,540.1879,5785.0
2024-08-22 10:30:00,541.86,542.19,538.51,540.05,5344.0,540.0484,540.3773,536.7096,538.2444,5344.0
2024-08-22 10:35:00,540.2,541.0,539.99,540.6,4012.0,538.3939,539.1913,538.1846,538.7926,4012.0
2024-08-22 10:40:00,540.48,541.66,540.48,541.09,4979.0,538.673,539.849,538.673,539.2809,4979.0
2024-08-22 10:45:00,541.46,541.61,538.81,539.32,5719.0,539.6497,539.7992,537.0086,537.5169,5719.0
2024-08-22 10:50:00,539.76,540.08,539.0,539.69,4345.0,537.9554,538.2743,537.1979,537.8856,4345.0
2024-08-22 10:55:00,539.2,540.45,539.2,540.01,3725.0,537.3973,538.6431,537.3973,538.2046,3725.0
2024-08-22 11:00:00,540.0,541.23,540.0,540.81,2848.0,538.1946,539.4205,538.1946,539.0019,2848.0
2024-08-22 11:05:00,540.85,541.31,539.99,539.99,1774.0,539.0418,539.5002,538.1846,538.1846,1774.0
2024-08-22 11:10:00,539.7,539.78,539.32,539.51,2267.0,537.8956,537.9753,537.5169,537.7062,2267.0
2024-08-22 11:15:00,539.57,539.76,538.05,538.08,53237.0,537.766,537.9554,536.2511,536.281,53237.0
2024-08-22 11:20:00,537.45,537.57,536.77,537.46,6001.0,535.6531,535.7727,534.9754,535.6631,6001.0
2024-08-22 11:25:00,537.33,537.33,536.68,536.86,2300.0,535.5335,535.5335,534.8857,535.0651,2300.0
2024-08-22 11:30:00,536.77,536.95,535.75,535.99,2982.0,534.9754,535.1548,533.9588,534.198,2982.0
2024-08-22 11:35:00,536.24,536.26,534.81,534.81,3302.0,534.4472,534.4671,533.0219,533.0219,3302.0
2024-08-22 11:40:00,534.85,535.03,531.65,532.45,6074.0,533.0618,533.2412,529.8725,530.6698,6074.0
2024-08-22 11:45:00,532.51,533.6,532.51,533.22,7321.0,530.7296,531.816,530.7296,531.4373,7321.0
2024-08-22 11:50:00,532.52,534.12,532.38,534.11,6602.0,530.7396,532.3343,530.6001,532.3243,6602.0
2024-08-22 11:55:00,534.27,535.26,533.79,535.12,4168.0,532.4838,533.4704,532.0054,533.3309,4168.0
2024-08-22 12:00:00,534.93,535.24,534.35,534.75,2100.0,533.1415,533.4505,532.5635,532.9621,2100.0
2024-08-22 12:05:00,535.06,535.15,534.65,534.83,1456.0,533.2711,533.3608,532.8625,533.0419,1456.0
2024-08-22 12:10:00,535.16,535.23,535.16,535.22,300.0,533.3708,533.4405,533.3708,533.4306,300.0
2024-08-22 12:15:00,535.29,535.29,534.7,535.14,1262.0,533.5003,533.5003,532.9123,533.3508,1262.0
2024-08-22 12:20:00,536.11,536.62,536.11,536.58,22613.0,534.3176,534.8259,534.3176,534.786,22613.0
2024-08-22 12:25:00,536.74,537.79,536.66,537.45,1617.0,534.9455,535.992,534.8658,535.6531,1617.0
2024-08-22 12:30:00,537.72,538.06,537.2,537.2,695.0,535.9222,536.2611,535.404,535.404,695.0
2024-08-22 12:35:00,537.39,538.0,537.07,537.07,7626.0,535.5933,536.2013,535.2744,535.2744,7626.0
2024-08-22 12:40:00,537.15,537.49,536.87,537.49,2486.0,535.3541,535.693,535.0751,535.693,2486.0
2024-08-22 12:45:00,537.32,537.32,536.67,536.92,1080.0,535.5236,535.5236,534.8757,535.1249,1080.0
2024-08-22 12:50:00,536.64,536.64,534.66,534.66,3923.0,534.8458,534.8458,532.8724,532.8724,3923.0
2024-08-22 12:55:00,534.34,534.5,533.27,533.8,3160.0,532.5535,532.713,531.4871,532.0153,3160.0
2024-08-22 13:00:00,533.77,533.89,533.0,533.68,3307.0,531.9854,532.105,531.218,531.8957,3307.0
2024-08-22 13:05:00,533.44,533.6,533.1,533.6,2369.0,531.6565,531.816,531.3177,531.816,2369.0
2024-08-22 13:10:00,533.6,534.12,532.8,533.02,2609.0,531.816,532.3343,531.0187,531.2379,2609.0
2024-08-22 13:15:00,533.63,533.7,533.34,533.65,1805.0,531.8459,531.9157,531.5569,531.8658,1805.0
2024-08-22 13:20:00,533.65,534.06,533.64,534.05,2318.0,531.8658,532.2745,531.8559,532.2645,2318.0
2024-08-22 13:25:00,534.16,534.29,533.79,534.13,2503.0,532.3741,532.5037,532.0054,532.3442,2503.0
2024-08-22 13:30:00,533.96,533.96,531.65,532.51,7966.0,532.1748,532.1748,529.8725,530.7296,7966.0
2024-08-22 13:35:00,532.51,533.25,532.45,532.89,1400.0,530.7296,531.4672,530.6698,531.1084,1400.0
2024-08-22 13:40:00,532.74,532.74,532.44,532.44,900.0,530.9589,530.9589,530.6599,530.6599,900.0
2024-08-22 13:45:00,532.39,532.39,529.75,530.06,4343.0,530.61,530.61,527.9789,528.2878,4343.0
2024-08-22 13:50:00,529.85,530.58,529.25,529.25,6300.0,528.0785,528.8061,527.4805,527.4805,6300.0
2024-08-22 13:55:00,529.47,529.98,529.45,529.72,1650.0,527.6998,528.2081,527.6799,527.949,1650.0
2024-08-22 14:00:00,529.99,530.0,529.0,529.12,3239.0,528.2181,528.228,527.2314,527.351,3239.0
2024-08-22 14:05:00,528.82,529.8,528.7,529.8,2757.0,527.052,528.0287,526.9324,528.0287,2757.0
2024-08-22 14:10:00,529.8,531.0,529.8,531.0,1936.0,528.0287,529.2247,528.0287,529.2247,1936.0
2024-08-22 14:15:00,531.08,531.54,530.49,531.54,2669.0,529.3044,529.7629,528.7164,529.7629,2669.0
2024-08-22 14:20:00,531.5,531.5,531.15,531.22,600.0,529.723,529.723,529.3742,529.4439,600.0
2024-08-22 14:25:00,530.93,531.63,530.93,531.63,1244.0,529.1549,529.8526,529.1549,529.8526,1244.0
2024-08-22 14:30:00,531.75,531.85,531.54,531.81,600.0,529.9722,530.0718,529.7629,530.032,600.0
2024-08-22 14:35:00,531.66,531.66,531.09,531.26,1523.0,529.8825,529.8825,529.3144,529.4838,1523.0
2024-08-22 14:40:00,531.72,531.88,531.48,531.72,750.0,529.9423,530.1017,529.7031,529.9423,750.0
2024-08-22 14:45:00,531.69,532.26,531.59,531.59,1200.0,529.9124,530.4805,529.8127,529.8127,1200.0
2024-08-22 14:50:00,530.9,531.1,530.72,530.94,1100.0,529.125,529.3243,528.9456,529.1649,1100.0
2024-08-22 14:55:00,530.95,530.95,530.3,530.41,1259.0,529.1749,529.1749,528.527,528.6367,1259.0
2024-08-22 15:00:00,531.71,532.2,531.71,532.12,900.0,529.9323,530.4207,529.9323,530.3409,900.0
2024-08-22 15:05:00,531.99,532.08,531.69,532.08,400.0,530.2114,530.3011,529.9124,530.3011,400.0
2024-08-22 15:10:00,531.57,531.7,531.24,531.47,1000.0,529.7928,529.9223,529.4639,529.6931,1000.0
2024-08-22 15:15:00,531.59,531.69,531.0,531.18,1278.0,529.8127,529.9124,529.2247,529.4041,1278.0
2024-08-22 15:20:00,530.8,531.11,529.84,529.93,2808.0,529.0254,529.3343,528.0686,528.1583,2808.0
2024-08-22 15:25:00,530.0,530.39,530.0,530.13,1396.0,528.228,528.6167,528.228,528.3576,1396.0
2024-08-22 15:30:00,530.35,530.85,529.75,529.87,2858.0,528.5769,529.0752,527.9789,528.0985,2858.0
2024-08-22 15:35:00,529.88,530.0,529.23,530.0,2250.0,528.1084,528.228,527.4606,528.228,2250.0
2024-08-22 15:40:00,529.69,529.96,528.91,529.21,5528.0,527.9191,528.1882,527.1417,527.4407,5528.0
2024-08-22 15:45:00,529.35,530.75,529.35,530.62,4165.0,527.5802,528.9755,527.5802,528.846,4165.0
2024-08-22 15:50:00,530.84,530.84,529.54,530.45,7209.0,529.0652,529.0652,527.7696,528.6765,7209.0
2024-08-22 15:55:00,530.46,532.5,530.46,531.89,12536.0,528.6865,530.7197,528.6865,530.1117,12536.0
2024-08-23 09:30:00,537.99,537.99,534.57,535.45,4519.0,536.1913,536.1913,532.7827,533.6598,4519.0
2024-08-23 09:35:00,535.38,536.6,535.09,536.54,6680.0,533.59,534.806,533.301,534.7462,6680.0
2024-08-23 09:40:00,536.32,536.61,535.46,536.07,4934.0,534.5269,534.8159,533.6698,534.2777,4934.0
2024-08-23 09:45:00,536.75,539.01,536.7,538.21,6631.0,534.9555,537.2079,534.9056,536.4106,6631.0
2024-08-23 09:50:00,538.16,538.57,537.07,537.69,4333.0,536.3607,536.7694,535.2744,535.8923,4333.0
2024-08-23 09:55:00,537.73,538.48,536.58,536.83,2699.0,535.9322,536.6797,534.786,535.0352,2699.0
2024-08-23 10:00:00,537.45,539.74,537.45,537.46,6267.0,535.6531,537.9355,535.6531,535.6631,6267.0
2024-08-23 10:05:00,537.9,538.18,534.97,536.33,8782.0,536.1016,536.3807,533.1814,534.5369,8782.0
2024-08-23 10:10:00,536.95,537.0,534.96,535.12,7889.0,535.1548,535.2046,533.1714,533.3309,7889.0
2024-08-23 10:15:00,535.21,535.69,532.87,534.1,14933.0,533.4206,533.899,531.0884,532.3143,14933.0
2024-08-23 10:20:00,534.17,536.45,533.99,536.45,2007.0,532.3841,534.6565,532.2047,534.6565,2007.0
2024-08-23 10:25:00,536.02,537.6,535.8,537.24,2249.0,534.2279,535.8026,534.0086,535.4438,2249.0
2024-08-23 10:30:00,537.36,537.65,535.5,535.51,1904.0,535.5634,535.8525,533.7096,533.7196,1904.0
2024-08-23 10:35:00,535.57,535.74,534.67,534.79,4003.0,533.7794,533.9488,532.8824,533.002,4003.0
2024-08-23 10:40:00,534.83,534.83,534.27,534.43,2023.0,533.0419,533.0419,532.4838,532.6432,2023.0
2024-08-23 10:45:00,534.52,534.52,529.0,530.37,7860.0,532.7329,532.7329,527.2314,528.5968,7860.0
2024-08-23 10:50:00,530.2,530.96,528.9,529.32,3845.0,528.4274,529.1848,527.1317,527.5503,3845.0
2024-08-23 10:55:00,529.88,531.64,529.81,531.23,5994.0,528.1084,529.8625,528.0387,529.4539,5994.0
2024-08-23 11:00:00,530.6,531.19,530.26,530.92,1785.0,528.826,529.414,528.4872,529.145,1785.0
2024-08-23 11:05:00,530.87,531.13,530.23,530.89,1162.0,529.0951,529.3542,528.4573,529.1151,1162.0
2024-08-23 11:10:00,530.97,531.64,529.0,531.64,3150.0,529.1948,529.8625,527.2314,529.8625,3150.0
2024-08-23 11:15:00,531.95,532.91,531.95,532.2,5760.0,530.1715,531.1283,530.1715,530.4207,5760.0
2024-08-23 11:20:00,531.88,532.86,531.79,532.86,2265.0,530.1017,531.0785,530.012,531.0785,2265.0
2024-08-23 11:25:00,532.57,533.0,531.63,532.67,2253.0,530.7894,531.218,529.8526,530.8891,2253.0
2024-08-23 11:30:00,532.5,532.5,531.75,531.75,500.0,530.7197,530.7197,529.9722,529.9722,500.0
2024-08-23 11:35:00,532.28,532.91,532.28,532.91,659.0,530.5004,531.1283,530.5004,531.1283,659.0
2024-08-23 11:40:00,533.5,533.5,531.16,531.19,700.0,531.7163,531.7163,529.3841,529.414,700.0
2024-08-23 11:45:00,530.72,531.46,530.4,531.46,1000.0,528.9456,529.6831,528.6267,529.6831,1000.0
2024-08-23 11:50:00,531.21,531.53,531.11,531.47,1450.0,529.434,529.7529,529.3343,529.6931,1450.0
2024-08-23 11:55:00,531.84,532.06,531.0,531.0,1449.0,530.0619,530.2811,529.2247,529.2247,1449.0
2024-08-23 12:00:00,530.36,530.36,529.41,529.75,1404.0,528.5868,528.5868,527.64,527.9789,1404.0
2024-08-23 12:05:00,529.04,530.03,529.0,530.03,1234.0,527.2712,528.2579,527.2314,528.2579,1234.0
2024-08-23 12:10:00,529.33,529.35,528.11,528.11,2369.0,527.5603,527.5802,526.3443,526.3443,2369.0
2024-08-23 12:15:00,528.0,529.11,527.82,529.11,2250.0,526.2347,527.341,526.0553,527.341,2250.0
2024-08-23 12:20:00,529.05,529.05,528.17,528.17,800.0,527.2812,527.2812,526.4041,526.4041,800.0
2024-08-23 12:25:00,528.0,528.04,527.77,527.77,622.0,526.2347,526.2746,526.0055,526.0055,622.0
2024-08-23 12:30:00,528.31,528.33,528.16,528.2,1832.0,526.5437,526.5636,526.3942,526.434,1832.0
2024-08-23 12:35:00,528.75,528.75,527.85,527.85,900.0,526.9822,526.9822,526.0852,526.0852,900.0
2024-08-23 12:40:00,527.98,527.98,525.86,526.05,2299.0,526.2148,526.2148,524.1019,524.2912,2299.0
2024-08-23 12:45:00,526.21,526.21,525.25,525.25,2235.0,524.4507,524.4507,523.4939,523.4939,2235.0
2024-08-23 12:50:00,525.2,526.11,525.2,526.0,4760.0,523.4441,524.351,523.4441,524.2414,4760.0
2024-08-23 12:55:00,526.5,527.4,526.5,526.75,2498.0,524.7397,525.6367,524.7397,524.9889,2498.0
2024-08-23 13:00:00,526.32,526.75,526.05,526.06,1200.0,524.5603,524.9889,524.2912,524.3012,1200.0
2024-08-23 13:05:00,526.19,527.0,526.04,526.48,1874.0,524.4308,525.2381,524.2813,524.7198,1874.0
2024-08-23 13:10:00,526.1,526.48,525.81,526.17,2793.0,524.3411,524.7198,524.052,524.4108,2793.0
2024-08-23 13:15:00,526.1,527.67,526.1,527.46,1204.0,524.3411,525.9058,524.3411,525.6965,1204.0
2024-08-23 13:20:00,527.22,527.22,526.51,527.04,938.0,525.4573,525.4573,524.7497,525.2779,938.0
2024-08-23 13:25:00,526.9,528.25,526.89,528.16,1169.0,525.1384,526.4839,525.1284,526.3942,1169.0
2024-08-23 13:30:00,528.12,528.64,527.78,527.9,1051.0,526.3543,526.8726,526.0154,526.135,1051.0
2024-08-23 13:35:00,527.65,527.86,527.36,527.86,1094.0,525.8859,526.0952,525.5969,526.0952,1094.0
2024-08-23 13:40:00,527.51,528.24,527.51,528.24,658.0,525.7464,526.4739,525.7464,526.4739,658.0
2024-08-23 13:45:00,527.88,527.9,527.77,527.9,613.0,526.1151,526.135,526.0055,526.135,613.0
2024-08-23 13:50:00,527.83,527.83,527.08,527.42,900.0,526.0653,526.0653,525.3178,525.6567,900.0
2024-08-23 13:55:00,526.96,527.56,526.96,527.56,500.0,525.1982,525.7962,525.1982,525.7962,500.0
2024-08-23 14:00:00,527.62,527.99,527.34,527.34,6216.0,525.856,526.2247,525.5769,525.5769,6216.0
2024-08-23 14:05:00,527.52,527.8,527.3,527.8,1400.0,525.7563,526.0354,525.5371,526.0354,1400.0
2024-08-23 14:10:00,527.95,528.08,527.84,527.93,450.0,526.1849,526.3144,526.0752,526.1649,450.0
2024-08-23 14:15:00,527.86,528.0,527.7,527.85,1043.0,526.0952,526.2347,525.9357,526.0852,1043.0
2024-08-23 14:20:00,527.66,527.7,527.19,527.53,1750.0,525.8959,525.9357,525.4274,525.7663,1750.0
2024-08-23 14:25:00,527.72,527.72,527.45,527.47,1000.0,525.9557,525.9557,525.6866,525.7065,1000.0
2024-08-23 14:30:00,527.51,527.64,527.26,527.26,700.0,525.7464,525.8759,525.4972,525.4972,700.0
2024-08-23 14:35:00,527.27,528.42,527.27,528.31,1260.0,525.5072,526.6533,525.5072,526.5437,1260.0
2024-08-23 14:40:00,528.0,528.55,528.0,528.44,1328.0,526.2347,526.7829,526.2347,526.6732,1328.0
2024-08-23 14:45:00,528.64,528.64,528.29,528.37,2500.0,526.8726,526.8726,526.5237,526.6035,2500.0
2024-08-23 14:50:00,528.14,528.52,528.07,528.42,1099.0,526.3742,526.753,526.3045,526.6533,1099.0
2024-08-23 14:55:00,528.02,528.02,527.35,527.4,599.0,526.2546,526.2546,525.5869,525.6367,599.0
2024-08-23 15:00:00,527.72,527.72,526.99,527.16,500.0,525.9557,525.9557,525.2281,525.3975,500.0
2024-08-23 15:05:00,526.93,527.52,526.93,527.51,1611.0,525.1683,525.7563,525.1683,525.7464,1611.0
2024-08-23 15:10:00,527.71,528.94,527.71,528.94,1850.0,525.9457,527.1716,525.9457,527.1716,1850.0
2024-08-23 15:15:00,528.89,529.05,528.74,529.05,9366.0,527.1217,527.2812,526.9722,527.2812,9366.0
2024-08-23 15:20:00,529.05,529.05,528.84,529.01,1029.0,527.2812,527.2812,527.0719,527.2413,1029.0
2024-08-23 15:25:00,529.15,529.28,529.0,529.28,975.0,527.3809,527.5104,527.2314,527.5104,975.0
2024-08-23 15:30:00,529.3,529.3,528.57,528.57,1009.0,527.5304,527.5304,526.8028,526.8028,1009.0
2024-08-23 15:35:00,528.22,528.5,527.94,527.94,800.0,526.454,526.733,526.1749,526.1749,800.0
2024-08-23 15:40:00,528.05,528.3,527.37,527.48,2876.0,526.2845,526.5337,525.6068,525.7165,2876.0
2024-08-23 15:45:00,527.33,527.71,526.71,527.62,2105.0,525.567,525.9457,524.949,525.856,2105.0
2024-08-23 15:50:00,527.25,528.2,527.17,528.13,7038.0,525.4872,526.434,525.4075,526.3643,7038.0
2024-08-23 15:55:00,528.28,528.42,527.37,527.85,14226.0,526.5138,526.6533,525.6068,526.0852,14226.0
2024-08-26 09:30:00,527.6,527.6,524.0,526.5,10276.0,525.8361,525.8361,522.2481,524.7397,10276.0
2024-08-26 09:35:00,526.75,526.84,524.57,525.01,6462.0,524.9889,525.0786,522.8162,523.2547,6462.0
2024-08-26 09:40:00,524.6,524.6,520.33,521.62,14554.0,522.8461,522.8461,518.5904,519.876,14554.0
2024-08-26 09:45:00,521.06,522.41,519.69,521.33,15864.0,519.3179,520.6634,517.9525,519.587,15864.0
2024-08-26 09:50:00,521.33,522.35,520.95,521.9,10138.0,519.587,520.6036,519.2083,520.1551,10138.0
2024-08-26 09:55:00,522.18,522.45,521.42,522.33,6731.0,520.4342,520.7033,519.6767,520.5837,6731.0
2024-08-26 10:00:00,522.18,522.4,520.84,521.06,6530.0,520.4342,520.6534,519.0987,519.3179,6530.0
2024-08-26 10:05:00,520.96,521.35,518.36,518.36,9784.0,519.2183,519.6069,516.6269,516.6269,9784.0
2024-08-26 10:10:00,518.41,519.27,518.0,518.8,8527.0,516.6768,517.5339,516.2681,517.0655,8527.0
2024-08-26 10:15:00,518.88,518.88,517.69,517.7,11032.0,517.1452,517.1452,515.9592,515.9692,11032.0
2024-08-26 10:20:00,517.99,518.9,517.98,518.31,3307.0,516.2582,517.1651,516.2482,516.5771,3307.0
2024-08-26 10:25:00,518.37,518.71,517.36,517.36,4699.0,516.6369,516.9758,515.6303,515.6303,4699.0
2024-08-26 10:30:00,517.16,517.78,515.8,515.96,7349.0,515.431,516.0489,514.0755,514.235,7349.0
2024-08-26 10:35:00,515.8,516.37,514.99,515.36,12338.0,514.0755,514.6436,513.2682,513.637,12338.0
2024-08-26 10:40:00,515.15,516.48,515.1,515.7,4400.0,513.4277,514.7532,513.3778,513.9758,4400.0
2024-08-26 10:45:00,515.7,516.83,515.57,516.6,6591.0,513.9758,515.1021,513.8463,514.8728,6591.0
2024-08-26 10:50:00,516.7,517.43,516.45,517.24,5134.0,514.9725,515.7001,514.7233,515.5107,5134.0
2024-08-26 10:55:00,517.48,520.27,517.48,520.12,7748.0,515.7499,518.5306,515.7499,518.3811,7748.0
2024-08-26 11:00:00,520.2,520.27,519.8,519.82,5274.0,518.4608,518.5306,518.0621,518.0821,5274.0
2024-08-26 11:05:00,519.6,519.68,518.95,519.68,1623.0,517.8628,517.9425,517.215,517.9425,1623.0
2024-08-26 11:10:00,519.86,520.05,519.45,519.99,1467.0,518.1219,518.3113,517.7133,518.2515,1467.0
2024-08-26 11:15:00,519.91,520.1,519.42,520.1,5831.0,518.1718,518.3611,517.6834,518.3611,5831.0
2024-08-26 11:20:00,520.8,522.04,520.78,521.99,3800.0,519.0588,520.2946,519.0389,520.2448,3800.0
2024-08-26 11:25:00,521.58,521.58,520.65,520.65,2063.0,519.8362,519.8362,518.9093,518.9093,2063.0
2024-08-26 11:30:00,520.23,520.53,520.22,520.47,1300.0,518.4907,518.7897,518.4807,518.7299,1300.0
2024-08-26 11:35:00,520.5,520.74,520.34,520.68,1050.0,518.7598,518.999,518.6003,518.9392,1050.0
2024-08-26 11:40:00,520.74,521.22,520.71,521.22,750.0,518.999,519.4774,518.9691,519.4774,750.0
2024-08-26 11:45:00,520.63,521.43,520.63,521.41,1400.0,518.8894,519.6867,518.8894,519.6667,1400.0
2024-08-26 11:50:00,521.2,521.2,520.0,520.23,1581.0,519.4574,519.4574,518.2615,518.4907,1581.0
2024-08-26 11:55:00,520.1,520.3,519.49,519.98,1400.0,518.3611,518.5605,517.7532,518.2415,1400.0
2024-08-26 12:00:00,519.89,519.93,519.57,519.89,1010.0,518.1518,518.1917,517.8329,518.1518,1010.0
2024-08-26 12:05:00,520.08,520.08,519.32,519.32,900.0,518.3412,518.3412,517.5837,517.5837,900.0
2024-08-26 12:10:00,519.28,519.86,519.12,519.65,2540.0,517.5439,518.1219,517.3844,517.9126,2540.0
2024-08-26 12:15:00,519.71,520.06,519.71,520.06,960.0,517.9724,518.3213,517.9724,518.3213,960.0
2024-08-26 12:20:00,520.36,520.71,520.36,520.71,933.0,518.6203,518.9691,518.6203,518.9691,933.0
2024-08-26 12:25:00,520.71,521.47,520.53,521.32,929.0,518.9691,519.7265,518.7897,519.577,929.0
2024-08-26 12:30:00,521.5,521.87,521.49,521.8,1650.0,519.7564,520.1252,519.7465,520.0554,1650.0
2024-08-26 12:35:00,521.82,522.21,521.75,521.75,1550.0,520.0754,520.4641,520.0056,520.0056,1550.0
2024-08-26 12:40:00,521.56,521.9,521.56,521.9,950.0,519.8162,520.1551,519.8162,520.1551,950.0
2024-08-26 12:45:00,522.15,522.4,521.9,522.29,649.0,520.4043,520.6534,520.1551,520.5438,649.0
2024-08-26 12:50:00,522.38,522.38,521.31,521.4,804.0,520.6335,520.6335,519.5671,519.6568,804.0
2024-08-26 12:55:00,521.21,521.33,520.92,520.92,900.0,519.4674,519.587,519.1784,519.1784,900.0
2024-08-26 13:00:00,521.21,521.39,521.13,521.39,407.0,519.4674,519.6468,519.3877,519.6468,407.0
2024-08-26 13:05:00,521.46,521.46,521.26,521.38,400.0,519.7166,519.7166,519.5172,519.6368,400.0
2024-08-26 13:10:00,520.88,521.16,520.58,521.16,1200.0,519.1385,519.4176,518.8395,519.4176,1200.0
2024-08-26 13:15:00,520.72,520.73,520.72,520.73,200.0,518.9791,518.989,518.9791,518.989,200.0
2024-08-26 13:20:00,521.41,521.43,521.4,521.4,440.0,519.6667,519.6867,519.6568,519.6568,440.0
2024-08-26 13:25:00,521.5,521.62,520.98,520.98,1221.0,519.7564,519.876,519.2382,519.2382,1221.0
2024-08-26 13:30:00,520.93,521.06,520.9,521.06,500.0,519.1884,519.3179,519.1585,519.3179,500.0
2024-08-26 13:35:00,520.87,520.88,519.4,519.54,1251.0,519.1286,519.1385,517.6635,517.803,1251.0
2024-08-26 13:40:00,519.76,519.96,519.76,519.96,500.0,518.0223,518.2216,518.0223,518.2216,500.0
2024-08-26 13:45:00,519.79,519.79,518.99,519.02,2722.0,518.0522,518.0522,517.2548,517.2847,2722.0
2024-08-26 13:50:00,518.93,519.07,518.87,519.07,400.0,517.195,517.3346,517.1352,517.3346,400.0
2024-08-26 13:55:00,518.96,519.14,518.83,519.14,600.0,517.2249,517.4043,517.0954,517.4043,600.0
2024-08-26 14:00:00,519.05,519.15,518.89,518.89,600.0,517.3146,517.4143,517.1552,517.1552,600.0
2024-08-26 14:05:00,519.29,519.29,519.05,519.17,869.0,517.5538,517.5538,517.3146,517.4342,869.0
2024-08-26 14:10:00,519.17,519.51,519.08,519.51,1754.0,517.4342,517.7731,517.3445,517.7731,1754.0
2024-08-26 14:15:00,519.39,519.39,519.24,519.24,200.0,517.6535,517.6535,517.504,517.504,200.0
2024-08-26 14:20:00,519.55,520.07,519.55,520.0,1433.0,517.813,518.3312,517.813,518.2615,1433.0
2024-08-26 14:25:00,519.89,519.89,519.89,519.89,100.0,518.1518,518.1518,518.1518,518.1518,100.0
2024-08-26 14:30:00,520.2,520.36,520.2,520.36,700.0,518.4608,518.6203,518.4608,518.6203,700.0
2024-08-26 14:35:00,520.44,520.95,520.44,520.63,2560.0,518.7,519.2083,518.7,518.8894,2560.0
2024-08-26 14:40:00,520.89,521.29,520.89,520.96,2284.0,519.1485,519.5471,519.1485,519.2183,2284.0
2024-08-26 14:45:00,520.94,520.94,520.48,520.5,500.0,519.1983,519.1983,518.7399,518.7598,500.0
2024-08-26 14:50:00,520.48,520.5,520.04,520.08,599.0,518.7399,518.7598,518.3013,518.3412,599.0
2024-08-26 14:55:00,520.15,520.65,520.15,520.65,700.0,518.411,518.9093,518.411,518.9093,700.0
2024-08-26 15:00:00,520.39,520.86,520.39,520.86,700.0,518.6502,519.1186,518.6502,519.1186,700.0
2024-08-26 15:05:00,520.57,520.66,520.27,520.38,1134.0,518.8296,518.9193,518.5306,518.6402,1134.0
2024-08-26 15:10:00,520.37,520.72,520.34,520.59,1850.0,518.6302,518.9791,518.6003,518.8495,1850.0
2024-08-26 15:15:00,520.4,520.49,520.14,520.26,1250.0,518.6601,518.7498,518.401,518.5206,1250.0
2024-08-26 15:20:00,520.43,520.52,520.25,520.3,1295.0,518.69,518.7797,518.5106,518.5605,1295.0
2024-08-26 15:25:00,520.48,520.72,520.1,520.12,1244.0,518.7399,518.9791,518.3611,518.3811,1244.0
2024-08-26 15:30:00,519.82,520.65,519.78,520.62,2009.0,518.0821,518.9093,518.0422,518.8794,2009.0
2024-08-26 15:35:00,520.66,520.66,519.3,519.62,3270.0,518.9193,518.9193,517.5638,517.8827,3270.0
2024-08-26 15:40:00,519.68,519.89,519.26,519.26,1766.0,517.9425,518.1518,517.5239,517.5239,1766.0
2024-08-26 15:45:00,519.67,520.03,519.5,519.5,3944.0,517.9326,518.2914,517.7631,517.7631,3944.0
2024-08-26 15:50:00,519.76,520.84,519.76,520.15,6344.0,518.0223,519.0987,518.0223,518.411,6344.0
2024-08-26 15:55:00,520.08,521.33,519.77,521.11,11252.0,518.3412,519.587,518.0322,519.3677,11252.0
2024-08-27 09:30:00,518.98,519.11,517.0,517.0,6342.0,517.2449,517.3744,515.2715,515.2715,6342.0
2024-08-27 09:35:00,517.04,518.57,516.11,517.29,3508.0,515.3114,516.8362,514.3845,515.5605,3508.0
2024-08-27 09:40:00,516.82,516.84,515.56,516.8,3802.0,515.0921,515.112,513.8363,515.0722,3802.0
2024-08-27 09:45:00,516.99,518.98,516.41,518.98,5319.0,515.2615,517.2449,514.6835,517.2449,5319.0
2024-08-27 09:50:00,519.0,520.3,518.86,519.63,5218.0,517.2648,518.5605,517.1253,517.8927,5218.0
2024-08-27 09:55:00,519.7,520.19,519.12,519.12,4148.0,517.9625,518.4508,517.3844,517.3844,4148.0
2024-08-27 10:00:00,519.87,521.07,519.57,520.72,2776.0,518.1319,519.3279,517.8329,518.9791,2776.0
2024-08-27 10:05:00,520.92,522.0,520.82,521.21,3396.0,519.1784,520.2548,519.0787,519.4674,3396.0
2024-08-27 10:10:00,521.16,521.83,520.85,520.85,4738.0,519.4176,520.0853,519.1086,519.1086,4738.0
2024-08-27 10:15:00,521.25,521.51,520.44,520.78,2735.0,519.5073,519.7664,518.7,519.0389,2735.0
2024-08-27 10:20:00,520.66,521.47,520.35,521.47,1226.0,518.9193,519.7265,518.6103,519.7265,1226.0
2024-08-27 10:25:00,522.0,522.95,521.99,522.95,10394.0,520.2548,521.2016,520.2448,521.2016,10394.0
2024-08-27 10:30:00,523.01,523.59,522.48,522.48,4034.0,521.2614,521.8395,520.7332,520.7332,4034.0
2024-08-27 10:35:00,522.38,522.78,522.04,522.56,1800.0,520.6335,521.0322,520.2946,520.8129,1800.0
2024-08-27 10:40:00,522.42,522.73,522.28,522.28,1042.0,520.6734,520.9823,520.5338,520.5338,1042.0
2024-08-27 10:45:00,522.36,522.45,521.93,522.0,1850.0,520.6136,520.7033,520.185,520.2548,1850.0
2024-08-27 10:50:00,521.88,523.13,521.6,522.63,4072.0,520.1352,521.381,519.8561,520.8827,4072.0
2024-08-27 10:55:00,522.85,523.25,522.55,522.96,2504.0,521.1019,521.5006,520.8029,521.2116,2504.0
2024-08-27 11:00:00,523.06,524.0,522.48,522.48,3290.0,521.3112,522.2481,520.7332,520.7332,3290.0
2024-08-27 11:05:00,522.41,522.66,522.02,522.66,1886.0,520.6634,520.9126,520.2747,520.9126,1886.0
2024-08-27 11:10:00,522.51,522.7,522.06,522.29,1536.0,520.7631,520.9524,520.3146,520.5438,1536.0
2024-08-27 11:15:00,522.56,522.56,522.12,522.48,585.0,520.8129,520.8129,520.3744,520.7332,585.0
2024-08-27 11:20:00,521.49,521.78,521.4,521.5,1380.0,519.7465,520.0355,519.6568,519.7564,1380.0
2024-08-27 11:25:00,521.5,521.51,521.0,521.0,634.0,519.7564,519.7664,519.2581,519.2581,634.0
2024-08-27 11:30:00,521.01,521.02,520.03,520.13,3130.0,519.2681,519.2781,518.2914,518.391,3130.0
2024-08-27 11:35:00,520.46,520.47,520.33,520.33,300.0,518.7199,518.7299,518.5904,518.5904,300.0
2024-08-27 11:40:00,519.86,520.41,519.59,520.3,1100.0,518.1219,518.6701,517.8528,518.5605,1100.0
2024-08-27 11:45:00,520.03,520.7,520.03,520.7,2355.0,518.2914,518.9591,518.2914,518.9591,2355.0
2024-08-27 11:50:00,519.74,519.87,519.46,519.66,800.0,518.0023,518.1319,517.7233,517.9226,800.0
2024-08-27 11:55:00,519.66,520.49,519.66,520.49,2359.0,517.9226,518.7498,517.9226,518.7498,2359.0
2024-08-27 12:00:00,520.73,520.73,520.73,520.73,100.0,518.989,518.989,518.989,518.989,100.0
2024-08-27 12:05:00,520.91,521.07,520.76,520.76,400.0,519.1684,519.3279,519.0189,519.0189,400.0
2024-08-27 12:10:00,520.64,521.85,520.64,521.85,704.0,518.8993,520.1053,518.8993,520.1053,704.0
2024-08-27 12:15:00,522.0,522.0,522.0,522.0,100.0,520.2548,520.2548,520.2548,520.2548,100.0
2024-08-27 12:20:00,521.7,521.7,521.38,521.38,400.0,519.9558,519.9558,519.6368,519.6368,400.0
2024-08-27 12:25:00,521.63,521.63,521.28,521.46,700.0,519.886,519.886,519.5372,519.7166,700.0
2024-08-27 12:30:00,521.52,521.71,521.35,521.36,600.0,519.7764,519.9657,519.6069,519.6169,600.0
2024-08-27 12:35:00,521.42,521.47,521.25,521.25,800.0,519.6767,519.7265,519.5073,519.5073,800.0
2024-08-27 12:40:00,520.01,520.18,520.01,520.12,900.0,518.2714,518.4409,518.2714,518.3811,900.0
2024-08-27 12:45:00,520.09,520.5,520.09,520.5,697.0,518.3512,518.7598,518.3512,518.7598,697.0
2024-08-27 12:50:00,520.71,521.09,520.71,520.84,730.0,518.9691,519.3478,518.9691,519.0987,730.0
2024-08-27 12:55:00,520.84,520.84,520.42,520.42,410.0,519.0987,519.0987,518.6801,518.6801,410.0
2024-08-27 13:00:00,520.42,520.42,520.42,520.42,0.0,518.6801,518.6801,518.6801,518.6801,0.0
2024-08-27 13:05:00,520.0,520.25,519.81,520.08,1400.0,518.2615,518.5106,518.0721,518.3412,1400.0
2024-08-27 13:10:00,520.22,520.22,519.95,519.95,220.0,518.4807,518.4807,518.2116,518.2116,220.0
2024-08-27 13:15:00,519.87,520.0,519.8,520.0,1668.0,518.1319,518.2615,518.0621,518.2615,1668.0
2024-08-27 13:20:00,520.1,520.12,520.0,520.0,750.0,518.3611,518.3811,518.2615,518.2615,750.0
2024-08-27 13:25:00,520.11,520.14,520.11,520.14,300.0,518.3711,518.401,518.3711,518.401,300.0
2024-08-27 13:30:00,520.5,521.0,520.5,520.68,1813.0,518.7598,519.2581,518.7598,518.9392,1813.0
2024-08-27 13:35:00,520.82,520.82,520.23,520.23,367.0,519.0787,519.0787,518.4907,518.4907,367.0
2024-08-27 13:40:00,520.36,520.36,520.0,520.26,500.0,518.6203,518.6203,518.2615,518.5206,500.0
2024-08-27 13:45:00,520.41,520.41,520.0,520.05,1363.0,518.6701,518.6701,518.2615,518.3113,1363.0
2024-08-27 13:50:00,520.7,520.7,520.6,520.6,769.0,518.9591,518.9591,518.8595,518.8595,769.0
2024-08-27 13:55:00,520.4,520.74,520.4,520.66,800.0,518.6601,518.999,518.6601,518.9193,800.0
2024-08-27 14:00:00,520.49,520.84,520.49,520.84,3805.0,518.7498,519.0987,518.7498,519.0987,3805.0
2024-08-27 14:05:00,520.69,520.69,520.44,520.44,200.0,518.9492,518.9492,518.7,518.7,200.0
2024-08-27 14:10:00,520.08,520.08,519.71,519.71,467.0,518.3412,518.3412,517.9724,517.9724,467.0
2024-08-27 14:15:00,519.97,519.97,519.53,519.53,400.0,518.2316,518.2316,517.793,517.793,400.0
2024-08-27 14:20:00,519.76,519.78,519.51,519.51,600.0,518.0223,518.0422,517.7731,517.7731,600.0
2024-08-27 14:25:00,519.43,519.7,519.43,519.7,278.0,517.6934,517.9625,517.6934,517.9625,278.0
2024-08-27 14:30:00,519.62,519.78,519.28,519.28,632.0,517.8827,518.0422,517.5439,517.5439,632.0
2024-08-27 14:35:00,519.39,519.39,519.39,519.39,100.0,517.6535,517.6535,517.6535,517.6535,100.0
2024-08-27 14:40:00,519.67,519.68,519.58,519.68,720.0,517.9326,517.9425,517.8429,517.9425,720.0
2024-08-27 14:45:00,519.68,519.68,519.68,519.68,0.0,517.9425,517.9425,517.9425,517.9425,0.0
2024-08-27 14:50:00,519.0,519.25,518.98,519.01,600.0,517.2648,517.514,517.2449,517.2748,600.0
2024-08-27 14:55:00,518.96,519.24,518.96,519.24,2976.0,517.2249,517.504,517.2249,517.504,2976.0
2024-08-27 15:00:00,519.26,519.26,519.01,519.01,400.0,517.5239,517.5239,517.2748,517.2748,400.0
2024-08-27 15:05:00,519.11,519.38,519.11,519.38,400.0,517.3744,517.6435,517.3744,517.6435,400.0
2024-08-27 15:10:00,519.33,519.37,519.13,519.36,500.0,517.5937,517.6336,517.3944,517.6236,500.0
2024-08-27 15:15:00,519.17,519.17,519.13,519.15,1024.0,517.4342,517.4342,517.3944,517.4143,1024.0
2024-08-27 15:20:00,518.92,519.3,518.79,518.97,1967.0,517.1851,517.5638,517.0555,517.2349,1967.0
2024-08-27 15:25:00,518.93,519.17,518.93,519.07,774.0,517.195,517.4342,517.195,517.3346,774.0
2024-08-27 15:30:00,518.87,518.88,518.47,518.58,1050.0,517.1352,517.1452,516.7366,516.8462,1050.0
2024-08-27 15:35:00,518.55,519.07,518.55,519.07,200.0,516.8163,517.3346,516.8163,517.3346,200.0
2024-08-27 15:40:00,519.46,519.68,519.46,519.68,800.0,517.7233,517.9425,517.7233,517.9425,800.0
2024-08-27 15:45:00,519.91,520.02,519.69,519.8,900.0,518.1718,518.2814,517.9525,518.0621,900.0
2024-08-27 15:50:00,519.61,519.61,518.81,519.12,2771.0,517.8728,517.8728,517.0754,517.3844,2771.0
2024-08-27 15:55:00,518.57,519.16,518.25,519.16,4762.0,516.8362,517.4243,516.5173,517.4243,4762.0
2024-08-28 09:30:00,517.39,518.5,517.39,517.55,3315.0,515.6602,516.7665,515.6602,515.8197,3315.0
2024-08-28 09:35:00,517.23,517.76,516.68,516.71,1916.0,515.5007,516.0289,514.9526,514.9825,1916.0
2024-08-28 09:40:00,517.2,518.09,516.7,516.7,708.0,515.4708,516.3578,514.9725,514.9725,708.0
2024-08-28 09:45:00,516.12,516.5,515.75,516.42,3588.0,514.3944,514.7732,514.0257,514.6934,3588.0
2024-08-28 09:50:00,516.58,516.58,514.95,516.1,3290.0,514.8529,514.8529,513.2283,514.3745,3290.0
2024-08-28 09:55:00,515.86,516.19,515.49,516.11,2950.0,514.1353,514.4642,513.7665,514.3845,2950.0
2024-08-28 10:00:00,516.2,516.2,515.0,515.0,5986.0,514.4742,514.4742,513.2782,513.2782,5986.0
2024-08-28 10:05:00,515.28,515.45,514.98,515.27,7156.0,513.5572,513.7267,513.2582,513.5473,7156.0
2024-08-28 10:10:00,515.51,517.41,515.11,516.73,10491.0,513.7865,515.6801,513.3878,515.0024,10491.0
2024-08-28 10:15:00,516.78,519.01,516.54,519.01,14750.0,515.0522,517.2748,514.813,517.2748,14750.0
2024-08-28 10:20:00,519.3,519.81,518.65,519.22,5329.0,517.5638,518.0721,516.916,517.4841,5329.0
2024-08-28 10:25:00,519.83,521.0,518.82,519.05,10296.0,518.092,519.2581,517.0854,517.3146,10296.0
2024-08-28 10:30:00,519.28,519.38,517.22,517.22,5417.0,517.5439,517.6435,515.4908,515.4908,5417.0
2024-08-28 10:35:00,516.93,518.11,516.3,517.56,7252.0,515.2017,516.3778,514.5738,515.8296,7252.0
2024-08-28 10:40:00,517.25,517.52,517.0,517.07,2187.0,515.5207,515.7898,515.2715,515.3413,2187.0
2024-08-28 10:45:00,517.0,517.0,516.0,516.0,1200.0,515.2715,515.2715,514.2748,514.2748,1200.0
2024-08-28 10:50:00,516.25,517.25,515.62,517.14,2900.0,514.524,515.5207,513.8961,515.411,2900.0
2024-08-28 10:55:00,517.15,517.15,516.18,516.47,1443.0,515.421,515.421,514.4542,514.7433,1443.0
2024-08-28 11:00:00,516.33,516.33,514.34,514.63,11708.0,514.6037,514.6037,512.6204,512.9094,11708.0
2024-08-28 11:05:00,514.99,515.67,514.92,515.3,2848.0,513.2682,513.9459,513.1984,513.5772,2848.0
2024-08-28 11:10:00,515.05,515.05,513.33,513.87,11081.0,513.328,513.328,511.6138,512.152,11081.0
2024-08-28 11:15:00,513.74,514.42,513.5,514.19,8291.0,512.0224,512.7001,511.7832,512.4709,8291.0
2024-08-28 11:20:00,514.16,515.09,514.05,514.96,8358.0,512.441,513.3679,512.3314,513.2383,8358.0
2024-08-28 11:25:00,515.01,515.16,514.83,514.93,7734.0,513.2881,513.4376,513.1087,513.2084,7734.0
2024-08-28 11:30:00,514.79,515.0,514.19,514.79,4905.0,513.0689,513.2782,512.4709,513.0689,4905.0
2024-08-28 11:35:00,514.68,515.25,514.5,514.57,5973.0,512.9592,513.5273,512.7798,512.8496,5973.0
2024-08-28 11:40:00,514.51,515.36,514.24,515.36,4122.0,512.7898,513.637,512.5207,513.637,4122.0
2024-08-28 11:45:00,515.59,515.79,515.59,515.62,500.0,513.8662,514.0655,513.8662,513.8961,500.0
2024-08-28 11:50:00,515.57,516.45,515.57,516.22,2004.0,513.8463,514.7233,513.8463,514.4941,2004.0
2024-08-28 11:55:00,515.43,516.0,515.43,516.0,550.0,513.7067,514.2748,513.7067,514.2748,550.0
2024-08-28 12:00:00,515.75,516.66,515.75,516.61,1250.0,514.0257,514.9326,514.0257,514.8828,1250.0
2024-08-28 12:05:00,516.2,516.3,516.16,516.3,800.0,514.4742,514.5738,514.4343,514.5738,800.0
2024-08-28 12:10:00,516.13,516.13,515.72,515.85,1000.0,514.4044,514.4044,513.9958,514.1253,1000.0
2024-08-28 12:15:00,515.5,515.71,515.21,515.71,1450.0,513.7765,513.9858,513.4875,513.9858,1450.0
2024-08-28 12:20:00,515.22,515.22,514.4,515.02,2862.0,513.4974,513.4974,512.6802,513.2981,2862.0
2024-08-28 12:25:00,515.04,515.48,514.98,515.48,1815.0,513.318,513.7566,513.2582,513.7566,1815.0
2024-08-28 12:30:00,515.44,516.43,515.44,516.43,1000.0,513.7167,514.7034,513.7167,514.7034,1000.0
2024-08-28 12:35:00,516.34,516.5,516.06,516.11,742.0,514.6137,514.7732,514.3346,514.3845,742.0
2024-08-28 12:40:00,516.29,516.31,516.0,516.3,1196.0,514.5639,514.5838,514.2748,514.5738,1196.0
2024-08-28 12:45:00,516.13,516.13,515.51,515.51,513.0,514.4044,514.4044,513.7865,513.7865,513.0
2024-08-28 12:50:00,515.3,515.86,515.3,515.74,1831.0,513.5772,514.1353,513.5772,514.0157,1831.0
2024-08-28 12:55:00,515.7,515.74,515.56,515.56,300.0,513.9758,514.0157,513.8363,513.8363,300.0
2024-08-28 13:00:00,515.56,516.0,515.32,515.32,620.0,513.8363,514.2748,513.5971,513.5971,620.0
2024-08-28 13:05:00,515.9,515.98,515.9,515.98,925.0,514.1752,514.2549,514.1752,514.2549,925.0
2024-08-28 13:10:00,515.88,516.01,515.0,515.16,1012.0,514.1552,514.2848,513.2782,513.4376,1012.0
2024-08-28 13:15:00,515.41,515.41,515.16,515.16,700.0,513.6868,513.6868,513.4376,513.4376,700.0
2024-08-28 13:20:00,515.16,515.16,515.16,515.16,0.0,513.4376,513.4376,513.4376,513.4376,0.0
2024-08-28 13:25:00,515.5,515.6,515.16,515.48,1000.0,513.7765,513.8762,513.4376,513.7566,1000.0
2024-08-28 13:30:00,515.65,515.71,515.6,515.6,400.0,513.926,513.9858,513.8762,513.8762,400.0
2024-08-28 13:35:00,515.75,515.83,515.29,515.29,1116.0,514.0257,514.1054,513.5672,513.5672,1116.0
2024-08-28 13:40:00,515.13,515.51,514.92,514.92,972.0,513.4077,513.7865,513.1984,513.1984,972.0
2024-08-28 13:45:00,515.08,515.24,514.8,515.24,551.0,513.3579,513.5174,513.0788,513.5174,551.0
2024-08-28 13:50:00,515.05,515.05,514.61,514.68,2535.0,513.328,513.328,512.8895,512.9592,2535.0
2024-08-28 13:55:00,514.61,514.7,513.23,513.67,7653.0,512.8895,512.9792,511.5141,511.9526,7653.0
2024-08-28 14:00:00,513.32,514.7,512.91,514.44,6762.0,511.6038,512.9792,511.1952,512.72,6762.0
2024-08-28 14:05:00,514.42,515.2,514.39,515.2,2938.0,512.7001,513.4775,512.6702,513.4775,2938.0
2024-08-28 14:10:00,515.0,515.04,514.8,514.81,3514.0,513.2782,513.318,513.0788,513.0888,3514.0
2024-08-28 14:15:00,514.84,515.0,514.77,515.0,2119.0,513.1187,513.2782,513.0489,513.2782,2119.0
2024-08-28 14:20:00,515.04,515.4,515.0,515.0,1436.0,513.318,513.6768,513.2782,513.2782,1436.0
2024-08-28 14:25:00,514.98,515.04,514.95,514.97,1898.0,513.2582,513.318,513.2283,513.2483,1898.0
2024-08-28 14:30:00,514.87,515.15,514.4,515.15,2498.0,513.1486,513.4277,512.6802,513.4277,2498.0
2024-08-28 14:35:00,515.0,515.28,514.98,515.28,1088.0,513.2782,513.5572,513.2582,513.5572,1088.0
2024-08-28 14:40:00,515.11,515.22,514.93,515.0,1129.0,513.3878,513.4974,513.2084,513.2782,1129.0
2024-08-28 14:45:00,515.06,515.19,514.88,515.19,700.0,513.338,513.4675,513.1586,513.4675,700.0
2024-08-28 14:50:00,515.34,516.2,515.34,516.2,1735.0,513.617,514.4742,513.617,514.4742,1735.0
2024-08-28 14:55:00,516.78,518.06,516.62,518.06,3869.0,515.0522,516.3279,514.8928,516.3279,3869.0
2024-08-28 15:00:00,518.06,518.78,518.0,518.5,5137.0,516.3279,517.0455,516.2681,516.7665,5137.0
2024-08-28 15:05:00,518.3,518.38,517.08,517.41,2164.0,516.5671,516.6469,515.3512,515.6801,2164.0
2024-08-28 15:10:00,517.75,517.75,517.26,517.26,967.0,516.019,516.019,515.5306,515.5306,967.0
2024-08-28 15:15:00,517.85,518.06,517.85,518.02,1000.0,516.1186,516.3279,516.1186,516.2881,1000.0
2024-08-28 15:20:00,518.22,518.36,517.72,517.72,1167.0,516.4874,516.6269,515.9891,515.9891,1167.0
2024-08-28 15:25:00,518.01,518.28,517.54,518.28,2187.0,516.2781,516.5472,515.8097,516.5472,2187.0
2024-08-28 15:30:00,518.44,518.65,517.94,518.21,1650.0,516.7067,516.916,516.2083,516.4774,1650.0
2024-08-28 15:35:00,517.91,518.34,517.8,517.81,818.0,516.1784,516.607,516.0688,516.0788,818.0
2024-08-28 15:40:00,517.85,518.22,517.85,518.22,300.0,516.1186,516.4874,516.1186,516.4874,300.0
2024-08-28 15:45:00,518.37,518.81,518.08,518.25,4349.0,516.6369,517.0754,516.3479,516.5173,4349.0
2024-08-28 15:50:00,518.08,519.12,517.66,517.85,9562.0,516.3479,517.3844,515.9293,516.1186,9562.0
2024-08-28 15:55:00,517.29,517.63,516.48,516.83,16517.0,515.5605,515.8994,514.7532,515.1021,16517.0
2024-08-29 09:30:00,519.6,523.02,518.0,522.84,15482.0,517.8628,521.2714,516.2681,521.092,15482.0
2024-08-29 09:35:00,522.88,525.39,521.92,522.35,16147.0,521.1318,523.6334,520.175,520.6036,16147.0
2024-08-29 09:40:00,522.89,523.93,522.0,522.44,2450.0,521.1418,522.1783,520.2548,520.6933,2450.0
2024-08-29 09:45:00,522.46,526.66,522.34,526.45,6847.0,520.7132,524.8992,520.5936,524.6899,6847.0
2024-08-29 09:50:00,526.35,526.56,523.0,524.0,6580.0,524.5902,524.7995,521.2514,522.2481,6580.0
2024-08-29 09:55:00,523.82,525.76,523.82,525.19,3940.0,522.0687,524.0022,522.0687,523.4341,3940.0
2024-08-29 10:00:00,526.0,527.0,525.04,525.15,5714.0,524.2414,525.2381,523.2846,523.3942,5714.0
2024-08-29 10:05:00,524.94,524.94,522.88,522.88,2193.0,523.1849,523.1849,521.1318,521.1318,2193.0
2024-08-29 10:10:00,522.29,523.22,522.13,523.22,2362.0,520.5438,521.4707,520.3843,521.4707,2362.0
2024-08-29 10:15:00,523.5,523.6,520.94,521.6,3393.0,521.7498,521.8494,519.1983,519.8561,3393.0
2024-08-29 10:20:00,521.63,521.79,520.4,521.65,1118.0,519.886,520.0455,518.6601,519.9059,1118.0
2024-08-29 10:25:00,521.53,522.87,521.53,522.03,1894.0,519.7863,521.1219,519.7863,520.2847,1894.0
2024-08-29 10:30:00,522.32,523.5,522.32,523.0,1941.0,520.5737,521.7498,520.5737,521.2514,1941.0
2024-08-29 10:35:00,523.03,524.0,522.98,523.34,1800.0,521.2813,522.2481,521.2315,521.5903,1800.0
2024-08-29 10:40:00,523.48,525.06,523.13,525.0,3301.0,521.7298,523.3045,521.381,523.2447,3301.0
2024-08-29 10:45:00,524.8,525.93,524.8,525.93,4234.0,523.0454,524.1716,523.0454,524.1716,4234.0
2024-08-29 10:50:00,525.91,526.0,524.61,524.81,4749.0,524.1517,524.2414,522.856,523.0554,4749.0
2024-08-29 10:55:00,524.75,524.75,523.4,523.85,893.0,522.9956,522.9956,521.6501,522.0986,893.0
2024-08-29 11:00:00,524.0,524.0,523.57,523.82,600.0,522.2481,522.2481,521.8195,522.0687,600.0
2024-08-29 11:05:00,523.63,524.0,523.28,524.0,600.0,521.8793,522.2481,521.5305,522.2481,600.0
2024-08-29 11:10:00,524.3,524.56,524.16,524.56,527.0,522.5471,522.8062,522.4076,522.8062,527.0
2024-08-29 11:15:00,524.97,525.23,523.75,523.76,9661.0,523.2148,523.474,521.9989,522.0089,9661.0
2024-08-29 11:20:00,523.74,524.11,523.37,524.11,1309.0,521.989,522.3577,521.6202,522.3577,1309.0
2024-08-29 11:25:00,524.26,524.69,524.17,524.69,1000.0,522.5072,522.9358,522.4175,522.9358,1000.0
2024-08-29 11:30:00,524.37,524.75,524.37,524.67,1474.0,522.6169,522.9956,522.6169,522.9158,1474.0
2024-08-29 11:35:00,524.55,525.3,524.43,525.3,2108.0,522.7962,523.5437,522.6766,523.5437,2108.0
2024-08-29 11:40:00,524.96,524.96,524.21,524.35,1060.0,523.2049,523.2049,522.4574,522.5969,1060.0
2024-08-29 11:45:00,524.44,524.6,524.3,524.6,400.0,522.6866,522.8461,522.5471,522.8461,400.0
2024-08-29 11:50:00,524.39,524.39,524.12,524.12,500.0,522.6368,522.6368,522.3677,522.3677,500.0
2024-08-29 11:55:00,524.42,525.05,524.42,524.91,1337.0,522.6667,523.2946,522.6667,523.155,1337.0
2024-08-29 12:00:00,525.2,525.73,524.99,525.21,3513.0,523.4441,523.9723,523.2348,523.454,3513.0
2024-08-29 12:05:00,525.5,526.1,525.5,526.1,4611.0,523.7431,524.3411,523.7431,524.3411,4611.0
2024-08-29 12:10:00,525.99,526.48,525.99,526.36,2323.0,524.2314,524.7198,524.2314,524.6002,2323.0
2024-08-29 12:15:00,526.35,526.59,525.07,525.07,2810.0,524.5902,524.8294,523.3145,523.3145,2810.0
2024-08-29 12:20:00,525.08,525.77,525.01,525.55,1176.0,523.3245,524.0122,523.2547,523.7929,1176.0
2024-08-29 12:25:00,525.39,525.39,524.84,524.85,1450.0,523.6334,523.6334,523.0853,523.0952,1450.0
2024-08-29 12:30:00,524.71,524.79,524.48,524.76,9000.0,522.9557,523.0354,522.7265,523.0055,9000.0
2024-08-29 12:35:00,524.95,524.95,524.61,524.71,1425.0,523.1949,523.1949,522.856,522.9557,1425.0
2024-08-29 12:40:00,524.71,524.99,524.65,524.65,601.0,522.9557,523.2348,522.8959,522.8959,601.0
2024-08-29 12:45:00,524.47,524.81,524.41,524.41,510.0,522.7165,523.0554,522.6567,522.6567,510.0
2024-08-29 12:50:00,524.08,524.15,523.3,523.5,1870.0,522.3278,522.3976,521.5504,521.7498,1870.0
2024-08-29 12:55:00,523.91,524.0,523.83,523.83,965.0,522.1584,522.2481,522.0787,522.0787,965.0
2024-08-29 13:00:00,523.5,523.5,523.34,523.34,300.0,521.7498,521.7498,521.5903,521.5903,300.0
2024-08-29 13:05:00,523.65,523.65,522.8,522.8,680.0,521.8993,521.8993,521.0521,521.0521,680.0
2024-08-29 13:10:00,522.93,522.95,521.87,522.11,822.0,521.1817,521.2016,520.1252,520.3644,822.0
2024-08-29 13:15:00,522.44,522.47,522.44,522.47,200.0,520.6933,520.7232,520.6933,520.7232,200.0
2024-08-29 13:20:00,522.18,522.55,522.18,522.47,400.0,520.4342,520.8029,520.4342,520.7232,400.0
2024-08-29 13:25:00,522.8,522.8,522.8,522.8,100.0,521.0521,521.0521,521.0521,521.0521,100.0
2024-08-29 13:30:00,522.35,522.35,522.35,522.35,100.0,520.6036,520.6036,520.6036,520.6036,100.0
2024-08-29 13:35:00,522.33,522.48,521.81,521.81,1273.0,520.5837,520.7332,520.0654,520.0654,1273.0
2024-08-29 13:40:00,521.5,521.5,521.4,521.4,418.0,519.7564,519.7564,519.6568,519.6568,418.0
2024-08-29 13:45:00,521.37,521.37,520.0,520.15,2723.0,519.6269,519.6269,518.2615,518.411,2723.0
2024-08-29 13:50:00,520.18,521.2,520.18,521.19,1884.0,518.4409,519.4574,518.4409,519.4475,1884.0
2024-08-29 13:55:00,521.39,521.74,521.39,521.74,1548.0,519.6468,519.9956,519.6468,519.9956,1548.0
2024-08-29 14:00:00,521.08,521.2,520.5,521.0,1289.0,519.3378,519.4574,518.7598,519.2581,1289.0
2024-08-29 14:05:00,520.96,520.96,520.09,520.38,1094.0,519.2183,519.2183,518.3512,518.6402,1094.0
2024-08-29 14:10:00,519.85,520.2,519.84,520.2,1164.0,518.112,518.4608,518.102,518.4608,1164.0
2024-08-29 14:15:00,519.92,519.99,519.77,519.84,1474.0,518.1817,518.2515,518.0322,518.102,1474.0
2024-08-29 14:20:00,519.52,519.82,519.52,519.82,337.0,517.7831,518.0821,517.7831,518.0821,337.0
2024-08-29 14:25:00,520.25,520.25,518.19,519.27,2782.0,518.5106,518.5106,516.4575,517.5339,2782.0
2024-08-29 14:30:00,518.76,519.07,518.01,518.12,1566.0,517.0256,517.3346,516.2781,516.3877,1566.0
2024-08-29 14:35:00,517.59,518.46,516.8,517.04,1639.0,515.8595,516.7266,515.0722,515.3114,1639.0
2024-08-29 14:40:00,517.27,517.92,516.37,516.37,600.0,515.5406,516.1884,514.6436,514.6436,600.0
2024-08-29 14:45:00,516.53,517.51,516.0,517.51,2120.0,514.8031,515.7798,514.2748,515.7798,2120.0
2024-08-29 14:50:00,517.3,518.0,516.25,518.0,2328.0,515.5705,516.2681,514.524,516.2681,2328.0
2024-08-29 14:55:00,518.0,518.34,517.33,517.39,3241.0,516.2681,516.607,515.6004,515.6602,3241.0
2024-08-29 15:00:00,517.78,517.78,516.9,517.27,2128.0,516.0489,516.0489,515.1718,515.5406,2128.0
2024-08-29 15:05:00,517.14,517.74,516.77,517.21,1162.0,515.411,516.009,515.0423,515.4808,1162.0
2024-08-29 15:10:00,517.08,517.32,516.5,517.0,3378.0,515.3512,515.5904,514.7732,515.2715,3378.0
2024-08-29 15:15:00,517.13,518.6,516.8,517.63,1615.0,515.4011,516.8661,515.0722,515.8994,1615.0
2024-08-29 15:20:00,517.37,517.76,517.37,517.72,700.0,515.6403,516.0289,515.6403,515.9891,700.0
2024-08-29 15:25:00,517.76,518.8,517.75,518.2,1943.0,516.0289,517.0655,516.019,516.4675,1943.0
2024-08-29 15:30:00,517.61,518.67,517.61,518.1,3715.0,515.8795,516.9359,515.8795,516.3678,3715.0
2024-08-29 15:35:00,518.23,519.42,518.23,519.42,4582.0,516.4974,517.6834,516.4974,517.6834,4582.0
2024-08-29 15:40:00,518.66,518.84,517.94,517.94,2824.0,516.9259,517.1053,516.2083,516.2083,2824.0
2024-08-29 15:45:00,518.08,519.02,518.08,518.35,2359.0,516.3479,517.2847,516.3479,516.617,2359.0
2024-08-29 15:50:00,518.17,518.8,517.38,517.5,6922.0,516.4376,517.0655,515.6502,515.7698,6922.0
2024-08-29 15:55:00,517.67,518.66,517.44,518.26,5188.0,515.9393,516.9259,515.71,516.5273,5188.0
2024-08-30 09:30:00,522.5,523.54,521.14,521.14,6833.0,520.7531,521.7896,519.3976,519.3976,6833.0
2024-08-30 09:35:00,520.62,521.34,520.0,520.24,1897.0,518.8794,519.597,518.2615,518.5007,1897.0
2024-08-30 09:40:00,520.06,521.1,519.7,520.13,2046.0,518.3213,519.3578,517.9625,518.391,2046.0
2024-08-30 09:45:00,520.51,520.69,519.76,520.0,2449.0,518.7698,518.9492,518.0223,518.2615,2449.0
2024-08-30 09:50:00,519.29,520.56,518.72,519.86,2766.0,517.5538,518.8196,516.9857,518.1219,2766.0
2024-08-30 09:55:00,519.81,520.0,518.68,519.79,3753.0,518.0721,518.2615,516.9459,518.0522,3753.0
2024-08-30 10:00:00,520.35,521.3,520.26,520.67,2310.0,518.6103,519.5571,518.5206,518.9292,2310.0
2024-08-30 10:05:00,520.8,520.95,519.63,520.19,3480.0,519.0588,519.2083,517.8927,518.4508,3480.0
2024-08-30 10:10:00,520.37,521.0,520.0,520.0,2105.0,518.6302,519.2581,518.2615,518.2615,2105.0
2024-08-30 10:15:00,519.84,520.69,518.96,520.05,1443.0,518.102,518.9492,517.2249,518.3113,1443.0
2024-08-30 10:20:00,519.82,520.3,519.3,520.1,1440.0,518.0821,518.5605,517.5638,518.3611,1440.0
2024-08-30 10:25:00,519.65,519.98,519.51,519.95,600.0,517.9126,518.2415,517.7731,518.2116,600.0
2024-08-30 10:30:00,519.8,520.27,519.8,520.17,8653.0,518.0621,518.5306,518.0621,518.4309,8653.0
2024-08-30 10:35:00,520.57,520.71,519.93,519.93,416.0,518.8296,518.9691,518.1917,518.1917,416.0
2024-08-30 10:40:00,520.5,521.25,520.04,520.04,1100.0,518.7598,519.5073,518.3013,518.3013,1100.0
2024-08-30 10:45:00,519.58,521.5,519.29,521.5,4007.0,517.8429,519.7564,517.5538,519.7564,4007.0
2024-08-30 10:50:00,521.27,521.4,519.82,520.42,1400.0,519.5272,519.6568,518.0821,518.6801,1400.0
2024-08-30 10:55:00,520.03,520.03,517.02,517.52,3840.0,518.2914,518.2914,515.2914,515.7898,3840.0
2024-08-30 11:00:00,517.0,518.2,516.78,518.2,1416.0,515.2715,516.4675,515.0522,516.4675,1416.0
2024-08-30 11:05:00,518.63,518.63,517.7,517.98,1998.0,516.896,516.896,515.9692,516.2482,1998.0
2024-08-30 11:10:00,517.95,518.15,517.53,517.53,987.0,516.2183,516.4176,515.7997,515.7997,987.0
2024-08-30 11:15:00,517.41,517.41,516.59,517.1,3015.0,515.6801,515.6801,514.8629,515.3712,3015.0
2024-08-30 11:20:00,516.58,517.08,516.46,516.84,1630.0,514.8529,515.3512,514.7333,515.112,1630.0
2024-08-30 11:25:00,516.37,517.5,516.37,517.33,2308.0,514.6436,515.7698,514.6436,515.6004,2308.0
2024-08-30 11:30:00,516.87,516.87,515.74,516.64,2550.0,515.1419,515.1419,514.0157,514.9127,2550.0
2024-08-30 11:35:00,516.96,517.84,516.96,517.7,2485.0,515.2316,516.1087,515.2316,515.9692,2485.0
2024-08-30 11:40:00,517.73,517.88,517.16,517.16,667.0,515.9991,516.1485,515.431,515.431,667.0
2024-08-30 11:45:00,517.12,517.45,517.06,517.06,736.0,515.3911,515.72,515.3313,515.3313,736.0
2024-08-30 11:50:00,517.08,517.87,517.08,517.87,2115.0,515.3512,516.1386,515.3512,516.1386,2115.0
2024-08-30 11:55:00,518.0,518.17,517.2,517.2,900.0,516.2681,516.4376,515.4708,515.4708,900.0
2024-08-30 12:00:00,517.11,517.3,516.21,517.3,4076.0,515.3811,515.5705,514.4841,515.5705,4076.0
2024-08-30 12:05:00,517.35,517.74,517.28,517.7,800.0,515.6203,516.009,515.5506,515.9692,800.0
2024-08-30 12:10:00,517.64,517.64,517.29,517.49,1400.0,515.9094,515.9094,515.5605,515.7599,1400.0
2024-08-30 12:15:00,517.28,517.5,517.16,517.16,830.0,515.5506,515.7698,515.431,515.431,830.0
2024-08-30 12:20:00,516.9,517.15,516.86,516.89,940.0,515.1718,515.421,515.132,515.1619,940.0
2024-08-30 12:25:00,516.71,516.89,516.48,516.77,1300.0,514.9825,515.1619,514.7532,515.0423,1300.0
2024-08-30 12:30:00,515.88,515.88,515.44,515.67,875.0,514.1552,514.1552,513.7167,513.9459,875.0
2024-08-30 12:35:00,515.54,516.15,515.54,516.15,1356.0,513.8164,514.4243,513.8164,514.4243,1356.0
2024-08-30 12:40:00,516.36,516.55,516.12,516.55,1727.0,514.6336,514.823,514.3944,514.823,1727.0
2024-08-30 12:45:00,516.39,516.55,516.23,516.55,1212.0,514.6635,514.823,514.5041,514.823,1212.0
2024-08-30 12:50:00,516.75,517.0,516.75,516.99,2237.0,515.0223,515.2715,515.0223,515.2615,2237.0
2024-08-30 12:55:00,517.68,517.68,517.51,517.6,1000.0,515.9492,515.9492,515.7798,515.8695,1000.0
2024-08-30 13:00:00,518.0,518.5,518.0,518.35,1874.0,516.2681,516.7665,516.2681,516.617,1874.0
2024-08-30 13:05:00,518.57,518.67,518.52,518.52,700.0,516.8362,516.9359,516.7864,516.7864,700.0
2024-08-30 13:10:00,518.37,518.37,518.27,518.27,346.0,516.6369,516.6369,516.5372,516.5372,346.0
2024-08-30 13:15:00,518.17,518.18,517.76,517.76,300.0,516.4376,516.4475,516.0289,516.0289,300.0
2024-08-30 13:20:00,517.6,517.6,517.47,517.5,400.0,515.8695,515.8695,515.7399,515.7698,400.0
2024-08-30 13:25:00,517.77,518.03,517.77,518.03,400.0,516.0389,516.298,516.0389,516.298,400.0
2024-08-30 13:30:00,518.14,518.14,518.14,518.14,130.0,516.4077,516.4077,516.4077,516.4077,130.0
2024-08-30 13:35:00,518.49,518.49,518.18,518.18,300.0,516.7565,516.7565,516.4475,516.4475,300.0
2024-08-30 13:40:00,518.2,518.22,518.2,518.22,200.0,516.4675,516.4874,516.4675,516.4874,200.0
2024-08-30 13:45:00,517.76,517.93,517.64,517.81,637.0,516.0289,516.1984,515.9094,516.0788,637.0
2024-08-30 13:50:00,517.74,517.96,517.74,517.82,684.0,516.009,516.2283,516.009,516.0887,684.0
2024-08-30 13:55:00,517.88,517.88,517.0,517.1,1055.0,516.1485,516.1485,515.2715,515.3712,1055.0
2024-08-30 14:00:00,517.08,517.2,517.01,517.16,437.0,515.3512,515.4708,515.2815,515.431,437.0
2024-08-30 14:05:00,517.21,517.55,517.11,517.55,1801.0,515.4808,515.8197,515.3811,515.8197,1801.0
2024-08-30 14:10:00,517.51,518.0,517.51,517.87,8193.0,515.7798,516.2681,515.7798,516.1386,8193.0
2024-08-30 14:15:00,517.99,517.99,517.85,517.9,1470.0,516.2582,516.2582,516.1186,516.1685,1470.0
2024-08-30 14:20:00,517.8,518.0,517.67,517.67,2033.0,516.0688,516.2681,515.9393,515.9393,2033.0
2024-08-30 14:25:00,517.78,518.27,517.78,517.96,1607.0,516.0489,516.5372,516.0489,516.2283,1607.0
2024-08-30 14:30:00,517.91,518.36,517.91,518.3,1439.0,516.1784,516.6269,516.1784,516.5671,1439.0
2024-08-30 14:35:00,518.35,518.7,518.25,518.7,2093.0,516.617,516.9658,516.5173,516.9658,2093.0
2024-08-30 14:40:00,518.88,519.1,518.72,518.79,1409.0,517.1452,517.3645,516.9857,517.0555,1409.0
2024-08-30 14:45:00,519.1,519.25,518.95,519.25,1134.0,517.3645,517.514,517.215,517.514,1134.0
2024-08-30 14:50:00,519.3,519.77,519.3,519.65,2440.0,517.5638,518.0322,517.5638,517.9126,2440.0
2024-08-30 14:55:00,519.4,519.4,519.0,519.33,2242.0,517.6635,517.6635,517.2648,517.5937,2242.0
2024-08-30 15:00:00,519.4,519.4,518.93,518.93,2251.0,517.6635,517.6635,517.195,517.195,2251.0
2024-08-30 15:05:00,519.0,519.14,518.81,518.85,2718.0,517.2648,517.4043,517.0754,517.1153,2718.0
2024-08-30 15:10:00,518.77,518.77,518.02,518.45,800.0,517.0356,517.0356,516.2881,516.7166,800.0
2024-08-30 15:15:00,518.49,518.65,518.23,518.42,1415.0,516.7565,516.916,516.4974,516.6867,1415.0
2024-08-30 15:20:00,518.51,519.3,518.51,519.3,1888.0,516.7764,517.5638,516.7764,517.5638,1888.0
2024-08-30 15:25:00,519.25,519.92,519.17,519.7,2308.0,517.514,518.1817,517.4342,517.9625,2308.0
2024-08-30 15:30:00,519.91,520.0,519.25,519.26,5834.0,518.1718,518.2615,517.514,517.5239,5834.0
2024-08-30 15:35:00,519.35,519.35,519.01,519.07,1244.0,517.6136,517.6136,517.2748,517.3346,1244.0
2024-08-30 15:40:00,519.11,519.43,518.88,518.88,3554.0,517.3744,517.6934,517.1452,517.1452,3554.0
2024-08-30 15:45:00,518.79,519.44,518.79,519.21,4506.0,517.0555,517.7033,517.0555,517.4741,4506.0
2024-08-30 15:50:00,519.65,521.96,519.65,520.87,17505.0,517.9126,520.2149,517.9126,519.1286,17505.0
2024-08-30 15:55:00,521.4,522.16,521.03,521.57,46855.0,519.6568,520.4142,519.288,519.8262,46855.0
2024-09-03 09:30:00,520.51,522.17,519.15,521.37,29871.0,518.7698,520.4242,517.4143,519.6269,29871.0
2024-09-03 09:35:00,520.5,522.08,519.36,521.71,9839.0,518.7598,520.3345,517.6236,519.9657,9839.0
2024-09-03 09:40:00,521.65,523.17,520.21,521.87,15813.0,519.9059,521.4209,518.4708,520.1252,15813.0
2024-09-03 09:45:00,522.07,525.2,521.31,524.16,9786.0,520.3245,523.4441,519.5671,522.4076,9786.0
2024-09-03 09:50:00,524.2,525.26,520.83,521.14,9775.0,522.4474,523.5039,519.0887,519.3976,9775.0
2024-09-03 09:55:00,520.99,521.64,520.26,521.13,3674.0,519.2482,519.896,518.5206,519.3877,3674.0
2024-09-03 10:00:00,521.45,521.45,518.0,518.22,4978.0,519.7066,519.7066,516.2681,516.4874,4978.0
2024-09-03 10:05:00,518.72,518.82,516.4,517.81,5565.0,516.9857,517.0854,514.6735,516.0788,5565.0
2024-09-03 10:10:00,517.61,517.61,514.88,515.0,6755.0,515.8795,515.8795,513.1586,513.2782,6755.0
2024-09-03 10:15:00,515.0,515.78,514.44,515.51,16408.0,513.2782,514.0556,512.72,513.7865,16408.0
2024-09-03 10:20:00,515.1,515.78,514.54,515.38,40104.0,513.3778,514.0556,512.8197,513.6569,40104.0
2024-09-03 10:25:00,515.18,515.47,513.65,514.7,5711.0,513.4576,513.7466,511.9327,512.9792,5711.0
2024-09-03 10:30:00,514.77,514.77,512.13,513.82,9783.0,513.0489,513.0489,510.4178,512.1021,9783.0
2024-09-03 10:35:00,514.0,514.17,512.75,512.75,11364.0,512.2815,512.451,511.0357,511.0357,11364.0
2024-09-03 10:40:00,512.99,512.99,511.88,512.69,13438.0,511.2749,511.2749,510.1686,510.9759,13438.0
2024-09-03 10:45:00,512.59,512.6,510.72,511.25,9480.0,510.8762,510.8862,509.0125,509.5407,9480.0
2024-09-03 10:50:00,511.38,511.73,509.3,509.82,10018.0,509.6703,510.0191,507.5972,508.1155,10018.0
2024-09-03 10:55:00,510.15,511.96,510.07,511.21,5900.0,508.4444,510.2483,508.3647,509.5008,5900.0
2024-09-03 11:00:00,511.0,512.22,510.84,511.99,4890.0,509.2916,510.5075,509.1321,510.2782,4890.0
2024-09-03 11:05:00,511.58,512.77,511.49,512.05,2879.0,509.8696,511.0556,509.7799,510.338,2879.0
2024-09-03 11:10:00,511.95,513.21,511.95,513.18,2639.0,510.2384,511.4942,510.2384,511.4643,2639.0
2024-09-03 11:15:00,513.15,513.43,512.94,513.31,2561.0,511.4344,511.7134,511.2251,511.5938,2561.0
2024-09-03 11:20:00,513.53,514.0,513.42,513.45,3063.0,511.8131,512.2815,511.7035,511.7334,3063.0
2024-09-03 11:25:00,513.49,514.23,513.49,513.98,3590.0,511.7732,512.5108,511.7732,512.2616,3590.0
2024-09-03 11:30:00,514.03,514.31,513.21,514.3,3196.0,512.3114,512.5905,511.4942,512.5805,3196.0
2024-09-03 11:35:00,514.46,514.76,514.14,514.28,13589.0,512.74,513.039,512.4211,512.5606,13589.0
2024-09-03 11:40:00,513.8,513.8,512.87,513.18,3436.0,512.0822,512.0822,511.1553,511.4643,3436.0
2024-09-03 11:45:00,512.98,513.7,512.98,513.7,4994.0,511.2649,511.9825,511.2649,511.9825,4994.0
2024-09-03 11:50:00,513.66,513.66,512.29,512.29,3742.0,511.9427,511.9427,510.5772,510.5772,3742.0
2024-09-03 11:55:00,512.56,512.62,512.11,512.19,3962.0,510.8463,510.9061,510.3978,510.4776,3962.0
2024-09-03 12:00:00,512.29,513.5,512.16,513.1,4547.0,510.5772,511.7832,510.4477,511.3845,4547.0
2024-09-03 12:05:00,513.15,513.15,512.19,512.44,3958.0,511.4344,511.4344,510.4776,510.7267,3958.0
2024-09-03 12:10:00,512.44,513.36,511.9,513.05,5779.0,510.7267,511.6437,510.1885,511.3347,5779.0
2024-09-03 12:15:00,513.17,514.9,513.17,514.58,4320.0,511.4543,513.1785,511.4543,512.8596,4320.0
2024-09-03 12:20:00,514.57,514.8,514.16,514.21,3534.0,512.8496,513.0788,512.441,512.4908,3534.0
2024-09-03 12:25:00,514.3,514.31,513.75,513.92,2696.0,512.5805,512.5905,512.0324,512.2018,2696.0
2024-09-03 12:30:00,514.33,514.4,514.08,514.23,2640.0,512.6104,512.6802,512.3613,512.5108,2640.0
2024-09-03 12:35:00,513.98,515.69,513.53,515.43,7388.0,512.2616,513.9659,511.8131,513.7067,7388.0
2024-09-03 12:40:00,515.46,515.61,514.72,514.96,2749.0,513.7366,513.8861,512.9991,513.2383,2749.0
2024-09-03 12:45:00,514.88,515.26,514.5,515.26,3182.0,513.1586,513.5373,512.7798,513.5373,3182.0
2024-09-03 12:50:00,515.0,515.23,515.0,515.23,700.0,513.2782,513.5074,513.2782,513.5074,700.0
2024-09-03 12:55:00,515.14,515.17,515.0,515.17,4161.0,513.4177,513.4476,513.2782,513.4476,4161.0
2024-09-03 13:00:00,515.5,515.5,515.0,515.07,1600.0,513.7765,513.7765,513.2782,513.3479,1600.0
2024-09-03 13:05:00,515.09,515.23,515.0,515.0,1337.0,513.3679,513.5074,513.2782,513.2782,1337.0
2024-09-03 13:10:00,515.11,515.11,513.46,513.62,6057.0,513.3878,513.3878,511.7433,511.9028,6057.0
2024-09-03 13:15:00,513.74,513.95,513.74,513.91,2143.0,512.0224,512.2317,512.0224,512.1918,2143.0
2024-09-03 13:20:00,513.95,515.07,513.95,515.0,1334.0,512.2317,513.3479,512.2317,513.2782,1334.0
2024-09-03 13:25:00,515.0,515.38,515.0,515.0,1504.0,513.2782,513.6569,513.2782,513.2782,1504.0
2024-09-03 13:30:00,514.98,515.26,514.38,514.59,2435.0,513.2582,513.5373,512.6603,512.8695,2435.0
2024-09-03 13:35:00,514.58,515.23,514.44,515.23,2897.0,512.8596,513.5074,512.72,513.5074,2897.0
2024-09-03 13:40:00,515.27,515.27,514.7,514.84,3614.0,513.5473,513.5473,512.9792,513.1187,3614.0
2024-09-03 13:45:00,514.68,514.74,514.18,514.22,2903.0,512.9592,513.019,512.4609,512.5008,2903.0
2024-09-03 13:50:00,513.87,514.27,513.73,514.1,4585.0,512.152,512.5506,512.0124,512.3812,4585.0
2024-09-03 13:55:00,513.98,514.29,513.98,514.18,1828.0,512.2616,512.5706,512.2616,512.4609,1828.0
2024-09-03 14:00:00,514.32,514.32,512.32,512.69,4577.0,512.6005,512.6005,510.6071,510.9759,4577.0
2024-09-03 14:05:00,512.61,513.06,512.5,512.79,2062.0,510.8962,511.3447,510.7865,511.0756,2062.0
2024-09-03 14:10:00,512.88,513.28,512.3,512.39,3964.0,511.1653,511.5639,510.5872,510.6769,3964.0
2024-09-03 14:15:00,512.4,512.6,511.21,511.46,12475.0,510.6869,510.8862,509.5008,509.75,12475.0
2024-09-03 14:20:00,511.47,511.7,510.73,510.91,12204.0,509.76,509.9892,509.0225,509.2019,12204.0
2024-09-03 14:25:00,510.87,512.4,510.8,511.83,6331.0,509.162,510.6869,509.0922,510.1188,6331.0
2024-09-03 14:30:00,512.26,513.11,512.2,513.11,3099.0,510.5473,511.3945,510.4875,511.3945,3099.0
2024-09-03 14:35:00,513.37,513.37,512.52,512.72,2981.0,511.6536,511.6536,510.8065,511.0058,2981.0
2024-09-03 14:40:00,512.9,513.0,512.74,513.0,2404.0,511.1852,511.2849,511.0257,511.2849,2404.0
2024-09-03 14:45:00,513.04,513.53,512.99,513.44,3240.0,511.3247,511.8131,511.2749,511.7234,3240.0
2024-09-03 14:50:00,513.42,513.42,512.56,512.98,3662.0,511.7035,511.7035,510.8463,511.2649,3662.0
2024-09-03 14:55:00,513.11,513.32,512.33,512.61,5639.0,511.3945,511.6038,510.6171,510.8962,5639.0
2024-09-03 15:00:00,513.05,513.36,512.84,512.94,3578.0,511.3347,511.6437,511.1254,511.2251,3578.0
2024-09-03 15:05:00,512.96,513.63,512.96,513.6,3026.0,511.245,511.9128,511.245,511.8829,3026.0
2024-09-03 15:10:00,513.58,514.1,513.48,514.08,4291.0,511.8629,512.3812,511.7633,512.3613,4291.0
2024-09-03 15:15:00,514.11,514.15,513.49,513.54,3427.0,512.3912,512.431,511.7732,511.8231,3427.0
2024-09-03 15:20:00,513.55,514.0,512.97,512.97,4125.0,511.833,512.2815,511.255,511.255,4125.0
2024-09-03 15:25:00,512.9,512.9,512.19,512.26,4435.0,511.1852,511.1852,510.4776,510.5473,4435.0
2024-09-03 15:30:00,512.4,512.7,511.66,512.1,4866.0,510.6869,510.9859,509.9493,510.3879,4866.0
2024-09-03 15:35:00,511.69,511.71,511.33,511.51,4000.0,509.9792,509.9992,509.6204,509.7998,4000.0
2024-09-03 15:40:00,511.54,511.81,510.67,511.68,5103.0,509.8297,510.0988,508.9627,509.9693,5103.0
2024-09-03 15:45:00,511.56,511.66,508.8,510.09,11345.0,509.8497,509.9493,507.0989,508.3846,11345.0
2024-09-03 15:50:00,510.41,511.18,510.12,510.95,9493.0,508.7035,509.4709,508.4145,509.2417,9493.0
2024-09-03 15:55:00,511.37,511.89,511.06,511.82,18968.0,509.6603,510.1786,509.3514,510.1088,18968.0
2024-09-04 09:30:00,506.07,509.71,504.17,509.38,19680.0,504.378,508.0059,502.4844,507.677,19680.0
2024-09-04 09:35:00,509.58,509.71,507.51,507.98,9856.0,507.8763,508.0059,505.8132,506.2816,9856.0
2024-09-04 09:40:00,507.85,511.08,507.85,510.89,12079.0,506.1521,509.3713,506.1521,509.1819,12079.0
2024-09-04 09:45:00,510.93,511.32,508.94,509.99,7142.0,509.2218,509.6105,507.2384,508.2849,7142.0
2024-09-04 09:50:00,510.21,510.3,508.98,510.0,5923.0,508.5042,508.5939,507.2783,508.2949,5923.0
2024-09-04 09:55:00,510.5,510.71,508.78,510.43,7529.0,508.7932,509.0025,507.079,508.7235,7529.0
2024-09-04 10:00:00,510.03,510.39,504.8,508.84,15360.0,508.3248,508.6836,503.1123,507.1388,15360.0
2024-09-04 10:05:00,508.36,511.12,507.84,510.36,7196.0,506.6604,509.4111,506.1421,508.6537,7196.0
2024-09-04 10:10:00,510.17,510.78,508.1,509.65,14668.0,508.4643,509.0723,506.4012,507.9461,14668.0
2024-09-04 10:15:00,510.08,511.2,509.6,510.51,10478.0,508.3746,509.4909,507.8962,508.8032,10478.0
2024-09-04 10:20:00,510.52,510.53,509.72,510.45,3779.0,508.8132,508.8231,508.0158,508.7434,3779.0
2024-09-04 10:25:00,510.55,510.85,509.48,510.85,7138.0,508.8431,509.1421,507.7766,509.1421,7138.0
2024-09-04 10:30:00,510.67,512.46,510.44,511.98,7332.0,508.9627,510.7467,508.7334,510.2683,7332.0
2024-09-04 10:35:00,512.12,512.46,511.22,511.81,3633.0,510.4078,510.7467,509.5108,510.0988,3633.0
2024-09-04 10:40:00,511.48,512.17,511.02,512.07,4801.0,509.7699,510.4576,509.3115,510.358,4801.0
2024-09-04 10:45:00,512.24,512.24,510.87,511.74,4904.0,510.5274,510.5274,509.162,510.0291,4904.0
2024-09-04 10:50:00,511.79,512.56,511.79,511.98,2396.0,510.0789,510.8463,510.0789,510.2683,2396.0
2024-09-04 10:55:00,512.26,512.94,512.26,512.74,3642.0,510.5473,511.2251,510.5473,511.0257,3642.0
2024-09-04 11:00:00,512.84,513.61,512.84,513.49,1881.0,511.1254,511.8928,511.1254,511.7732,1881.0
2024-09-04 11:05:00,513.32,514.22,513.18,513.27,7077.0,511.6038,512.5008,511.4643,511.554,7077.0
2024-09-04 11:10:00,513.38,513.91,513.15,513.15,4012.0,511.6636,512.1918,511.4344,511.4344,4012.0
2024-09-04 11:15:00,513.25,514.3,513.0,514.3,5832.0,511.534,512.5805,511.2849,512.5805,5832.0
2024-09-04 11:20:00,514.36,514.38,513.56,514.37,3942.0,512.6403,512.6603,511.843,512.6503,3942.0
2024-09-04 11:25:00,514.29,514.35,513.18,513.18,4156.0,512.5706,512.6304,511.4643,511.4643,4156.0
2024-09-04 11:30:00,513.12,514.29,512.66,514.16,4860.0,511.4045,512.5706,510.946,512.441,4860.0
2024-09-04 11:35:00,514.16,514.87,514.15,514.48,6123.0,512.441,513.1486,512.431,512.7599,6123.0
2024-09-04 11:40:00,514.48,515.0,514.12,514.12,4414.0,512.7599,513.2782,512.4011,512.4011,4414.0
2024-09-04 11:45:00,514.32,515.02,514.32,514.99,6262.0,512.6005,513.2981,512.6005,513.2682,6262.0
2024-09-04 11:50:00,514.99,515.24,514.87,515.2,1900.0,513.2682,513.5174,513.1486,513.4775,1900.0
2024-09-04 11:55:00,514.99,515.15,513.74,514.77,3484.0,513.2682,513.4277,512.0224,513.0489,3484.0
2024-09-04 12:00:00,514.85,515.0,513.61,513.61,2317.0,513.1287,513.2782,511.8928,511.8928,2317.0
2024-09-04 12:05:00,513.2,514.26,512.9,514.26,2633.0,511.4842,512.5407,511.1852,512.5407,2633.0
2024-09-04 12:10:00,514.43,514.8,514.13,514.3,3215.0,512.7101,513.0788,512.4111,512.5805,3215.0
2024-09-04 12:15:00,514.25,515.06,514.25,514.73,4631.0,512.5307,513.338,512.5307,513.0091,4631.0
2024-09-04 12:20:00,514.8,515.22,514.8,515.22,1750.0,513.0788,513.4974,513.0788,513.4974,1750.0
2024-09-04 12:25:00,514.89,515.1,514.81,514.86,1930.0,513.1685,513.3778,513.0888,513.1386,1930.0
2024-09-04 12:30:00,515.8,516.0,515.77,516.0,1165.0,514.0755,514.2748,514.0456,514.2748,1165.0
2024-09-04 12:35:00,516.26,516.26,515.31,515.31,2100.0,514.534,514.534,513.5871,513.5871,2100.0
2024-09-04 12:40:00,515.29,515.29,514.63,514.66,1463.0,513.5672,513.5672,512.9094,512.9393,1463.0
2024-09-04 12:45:00,514.96,515.21,514.7,515.21,3828.0,513.2383,513.4875,512.9792,513.4875,3828.0
2024-09-04 12:50:00,515.19,515.42,514.93,515.42,1184.0,513.4675,513.6968,513.2084,513.6968,1184.0
2024-09-04 12:55:00,515.03,515.41,514.99,515.41,1198.0,513.3081,513.6868,513.2682,513.6868,1198.0
2024-09-04 13:00:00,515.0,515.01,514.73,514.73,3171.0,513.2782,513.2881,513.0091,513.0091,3171.0
2024-09-04 13:05:00,514.81,515.08,514.78,515.08,5359.0,513.0888,513.3579,513.0589,513.3579,5359.0
2024-09-04 13:10:00,515.0,515.15,514.72,514.72,2580.0,513.2782,513.4277,512.9991,512.9991,2580.0
2024-09-04 13:15:00,514.8,515.0,514.47,515.0,2045.0,513.0788,513.2782,512.7499,513.2782,2045.0
2024-09-04 13:20:00,515.0,515.53,514.9,514.9,1986.0,513.2782,513.8064,513.1785,513.1785,1986.0
2024-09-04 13:25:00,515.0,515.0,514.74,514.74,3768.0,513.2782,513.2782,513.019,513.019,3768.0
2024-09-04 13:30:00,514.88,515.25,514.88,515.15,1190.0,513.1586,513.5273,513.1586,513.4277,1190.0
2024-09-04 13:35:00,515.12,515.23,514.96,515.02,1122.0,513.3978,513.5074,513.2383,513.2981,1122.0
2024-09-04 13:40:00,515.26,515.55,514.7,514.71,2216.0,513.5373,513.8263,512.9792,512.9891,2216.0
2024-09-04 13:45:00,514.87,515.1,514.87,515.1,2843.0,513.1486,513.3778,513.1486,513.3778,2843.0
2024-09-04 13:50:00,514.9,514.94,514.69,514.85,3350.0,513.1785,513.2184,512.9692,513.1287,3350.0
2024-09-04 13:55:00,514.83,515.04,514.62,514.62,1888.0,513.1087,513.318,512.8994,512.8994,1888.0
2024-09-04 14:00:00,514.59,515.01,514.59,514.89,2124.0,512.8695,513.2881,512.8695,513.1685,2124.0
2024-09-04 14:05:00,514.83,515.27,514.81,515.14,2284.0,513.1087,513.5473,513.0888,513.4177,2284.0
2024-09-04 14:10:00,515.11,515.13,514.76,515.13,1875.0,513.3878,513.4077,513.039,513.4077,1875.0
2024-09-04 14:15:00,515.08,515.23,513.78,513.81,1510.0,513.3579,513.5074,512.0623,512.0922,1510.0
2024-09-04 14:20:00,513.5,513.75,513.5,513.75,1263.0,511.7832,512.0324,511.7832,512.0324,1263.0
2024-09-04 14:25:00,514.0,514.06,513.65,513.65,886.0,512.2815,512.3413,511.9327,511.9327,886.0
2024-09-04 14:30:00,514.1,515.08,514.1,514.56,3459.0,512.3812,513.3579,512.3812,512.8396,3459.0
2024-09-04 14:35:00,514.24,515.02,514.24,515.02,3173.0,512.5207,513.2981,512.5207,513.2981,3173.0
2024-09-04 14:40:00,514.99,514.99,514.53,514.53,2432.0,513.2682,513.2682,512.8097,512.8097,2432.0
2024-09-04 14:45:00,514.48,514.75,514.12,514.59,3129.0,512.7599,513.029,512.4011,512.8695,3129.0
2024-09-04 14:50:00,514.57,514.66,513.6,513.85,2702.0,512.8496,512.9393,511.8829,512.132,2702.0
2024-09-04 14:55:00,513.26,513.83,513.26,513.8,1681.0,511.544,512.1121,511.544,512.0822,1681.0
2024-09-04 15:00:00,513.73,514.29,513.6,514.1,3833.0,512.0124,512.5706,511.8829,512.3812,3833.0
2024-09-04 15:05:00,514.07,514.5,513.9,514.27,2175.0,512.3513,512.7798,512.1819,512.5506,2175.0
2024-09-04 15:10:00,514.1,514.57,513.86,514.43,4271.0,512.3812,512.8496,512.142,512.7101,4271.0
2024-09-04 15:15:00,514.6,515.09,514.6,514.86,4789.0,512.8795,513.3679,512.8795,513.1386,4789.0
2024-09-04 15:20:00,514.95,515.37,514.78,514.91,3025.0,513.2283,513.6469,513.0589,513.1885,3025.0
2024-09-04 15:25:00,515.15,515.36,514.5,515.36,3858.0,513.4277,513.637,512.7798,513.637,3858.0
2024-09-04 15:30:00,515.07,515.35,514.79,514.82,3547.0,513.3479,513.627,513.0689,513.0988,3547.0
2024-09-04 15:35:00,514.81,515.11,514.75,515.0,4291.0,513.0888,513.3878,513.029,513.2782,4291.0
2024-09-04 15:40:00,515.15,515.49,514.95,515.21,2267.0,513.4277,513.7665,513.2283,513.4875,2267.0
2024-09-04 15:45:00,515.0,515.49,515.0,515.06,5687.0,513.2782,513.7665,513.2782,513.338,5687.0
2024-09-04 15:50:00,514.91,515.09,512.55,513.0,9383.0,513.1885,513.3679,510.8364,511.2849,9383.0
2024-09-04 15:55:00,512.88,513.64,512.56,512.64,12814.0,511.1653,511.9227,510.8463,510.9261,12814.0
2024-09-05 09:30:00,511.75,517.25,511.75,515.76,20498.0,510.039,515.5207,510.039,514.0356,20498.0
2024-09-05 09:35:00,516.01,520.62,516.01,519.6,15820.0,514.2848,518.8794,514.2848,517.8628,15820.0
2024-09-05 09:40:00,519.53,519.53,515.04,515.04,10645.0,517.793,517.793,513.318,513.318,10645.0
2024-09-05 09:45:00,515.47,515.86,514.63,515.27,5018.0,513.7466,514.1353,512.9094,513.5473,5018.0
2024-09-05 09:50:00,515.47,517.35,515.47,517.3,1600.0,513.7466,515.6203,513.7466,515.5705,1600.0
2024-09-05 09:55:00,517.37,518.26,516.94,517.9,6597.0,515.6403,516.5273,515.2117,516.1685,6597.0
2024-09-05 10:00:00,518.49,519.41,518.48,518.94,10212.0,516.7565,517.6734,516.7465,517.205,10212.0
2024-09-05 10:05:00,518.24,518.32,516.5,516.5,4089.0,516.5073,516.5871,514.7732,514.7732,4089.0
2024-09-05 10:10:00,516.61,516.79,515.58,515.58,2289.0,514.8828,515.0622,513.8562,513.8562,2289.0
2024-09-05 10:15:00,515.41,517.0,515.41,517.0,1065.0,513.6868,515.2715,513.6868,515.2715,1065.0
2024-09-05 10:20:00,517.23,519.69,517.09,519.68,2553.0,515.5007,517.9525,515.3612,517.9425,2553.0
2024-09-05 10:25:00,519.94,520.78,519.9,519.9,5251.0,518.2017,519.0389,518.1618,518.1618,5251.0
2024-09-05 10:30:00,520.03,521.16,518.96,519.32,8879.0,518.2914,519.4176,517.2249,517.5837,8879.0
2024-09-05 10:35:00,519.15,519.96,518.8,519.96,2866.0,517.4143,518.2216,517.0655,518.2216,2866.0
2024-09-05 10:40:00,519.88,521.54,519.25,521.07,1250.0,518.1419,519.7963,517.514,519.3279,1250.0
2024-09-05 10:45:00,519.82,520.06,517.84,517.9,1600.0,518.0821,518.3213,516.1087,516.1685,1600.0
2024-09-05 10:50:00,517.68,518.36,517.63,517.85,1479.0,515.9492,516.6269,515.8994,516.1186,1479.0
2024-09-05 10:55:00,518.17,518.4,516.77,516.77,1100.0,516.4376,516.6668,515.0423,515.0423,1100.0
2024-09-05 11:00:00,516.27,520.4,515.0,516.23,8912.0,514.5439,518.6601,513.2782,514.5041,8912.0
2024-09-05 11:05:00,516.15,517.33,516.15,516.72,1965.0,514.4243,515.6004,514.4243,514.9924,1965.0
2024-09-05 11:10:00,516.94,516.94,515.47,515.68,1100.0,515.2117,515.2117,513.7466,513.9559,1100.0
2024-09-05 11:15:00,515.06,516.11,515.03,515.15,1647.0,513.338,514.3845,513.3081,513.4277,1647.0
2024-09-05 11:20:00,515.58,515.58,514.47,514.65,13591.0,513.8562,513.8562,512.7499,512.9293,13591.0
2024-09-05 11:25:00,515.0,515.32,514.18,514.67,10527.0,513.2782,513.5971,512.4609,512.9493,10527.0
2024-09-05 11:30:00,514.91,514.91,513.95,514.67,8075.0,513.1885,513.1885,512.2317,512.9493,8075.0
2024-09-05 11:35:00,514.6,515.33,514.6,514.82,3190.0,512.8795,513.6071,512.8795,513.0988,3190.0
2024-09-05 11:40:00,514.85,515.19,514.71,514.71,2623.0,513.1287,513.4675,512.9891,512.9891,2623.0
2024-09-05 11:45:00,514.84,515.46,514.54,515.08,3484.0,513.1187,513.7366,512.8197,513.3579,3484.0
2024-09-05 11:50:00,514.95,515.35,514.2,514.61,7217.0,513.2283,513.627,512.4809,512.8895,7217.0
2024-09-05 11:55:00,514.7,514.99,513.91,514.14,3600.0,512.9792,513.2682,512.1918,512.4211,3600.0
2024-09-05 12:00:00,514.3,515.11,514.3,514.88,2393.0,512.5805,513.3878,512.5805,513.1586,2393.0
2024-09-05 12:05:00,514.87,515.35,514.87,515.3,1970.0,513.1486,513.627,513.1486,513.5772,1970.0
2024-09-05 12:10:00,515.07,515.07,514.4,514.91,3213.0,513.3479,513.3479,512.6802,513.1885,3213.0
2024-09-05 12:15:00,515.07,515.11,514.51,515.11,2851.0,513.3479,513.3878,512.7898,513.3878,2851.0
2024-09-05 12:20:00,514.93,515.3,514.93,515.02,1422.0,513.2084,513.5772,513.2084,513.2981,1422.0
2024-09-05 12:25:00,515.07,515.53,515.07,515.37,780.0,513.3479,513.8064,513.3479,513.6469,780.0
2024-09-05 12:30:00,515.19,515.19,514.8,515.11,2400.0,513.4675,513.4675,513.0788,513.3878,2400.0
2024-09-05 12:35:00,514.99,515.17,514.89,514.89,909.0,513.2682,513.4476,513.1685,513.1685,909.0
2024-09-05 12:40:00,515.17,515.23,515.1,515.1,1119.0,513.4476,513.5074,513.3778,513.3778,1119.0
2024-09-05 12:45:00,515.0,515.0,514.56,514.72,2792.0,513.2782,513.2782,512.8396,512.9991,2792.0
2024-09-05 12:50:00,514.71,514.9,514.34,514.72,4543.0,512.9891,513.1785,512.6204,512.9991,4543.0
2024-09-05 12:55:00,514.79,515.21,514.79,514.98,2280.0,513.0689,513.4875,513.0689,513.2582,2280.0
2024-09-05 13:00:00,514.63,514.9,514.59,514.62,2579.0,512.9094,513.1785,512.8695,512.8994,2579.0
2024-09-05 13:05:00,514.61,514.94,514.43,514.72,2800.0,512.8895,513.2184,512.7101,512.9991,2800.0
2024-09-05 13:10:00,514.72,515.14,514.65,515.0,2012.0,512.9991,513.4177,512.9293,513.2782,2012.0
2024-09-05 13:15:00,514.94,515.08,514.55,515.08,3072.0,513.2184,513.3579,512.8297,513.3579,3072.0
2024-09-05 13:20:00,515.0,515.26,515.0,515.17,1470.0,513.2782,513.5373,513.2782,513.4476,1470.0
2024-09-05 13:25:00,515.13,515.13,514.65,514.71,4639.0,513.4077,513.4077,512.9293,512.9891,4639.0
2024-09-05 13:30:00,514.74,515.1,514.74,515.04,2386.0,513.019,513.3778,513.019,513.318,2386.0
2024-09-05 13:35:00,515.19,515.49,515.0,515.36,2141.0,513.4675,513.7665,513.2782,513.637,2141.0
2024-09-05 13:40:00,515.58,516.12,515.58,516.12,6300.0,513.8562,514.3944,513.8562,514.3944,6300.0
2024-09-05 13:45:00,516.35,517.03,516.16,516.91,3498.0,514.6237,515.3014,514.4343,515.1818,3498.0
2024-09-05 13:50:00,516.91,517.28,516.9,516.91,3804.0,515.1818,515.5506,515.1718,515.1818,3804.0
2024-09-05 13:55:00,516.88,517.2,516.78,517.2,1348.0,515.1519,515.4708,515.0522,515.4708,1348.0
2024-09-05 14:00:00,517.4,517.45,517.09,517.45,700.0,515.6702,515.72,515.3612,515.72,700.0
2024-09-05 14:05:00,517.18,517.5,516.91,516.91,2038.0,515.4509,515.7698,515.1818,515.1818,2038.0
2024-09-05 14:10:00,516.95,517.0,516.81,516.81,1412.0,515.2217,515.2715,515.0821,515.0821,1412.0
2024-09-05 14:15:00,516.5,517.62,516.5,517.4,1926.0,514.7732,515.8894,514.7732,515.6702,1926.0
2024-09-05 14:20:00,517.34,517.57,517.05,517.05,1010.0,515.6104,515.8396,515.3213,515.3213,1010.0
2024-09-05 14:25:00,516.76,516.95,516.61,516.95,1250.0,515.0323,515.2217,514.8828,515.2217,1250.0
2024-09-05 14:30:00,517.0,517.14,516.9,516.9,1406.0,515.2715,515.411,515.1718,515.1718,1406.0
2024-09-05 14:35:00,516.74,517.03,516.74,516.88,703.0,515.0124,515.3014,515.0124,515.1519,703.0
2024-09-05 14:40:00,516.92,516.98,516.21,516.21,980.0,515.1918,515.2516,514.4841,514.4841,980.0
2024-09-05 14:45:00,516.25,516.5,516.25,516.39,740.0,514.524,514.7732,514.524,514.6635,740.0
2024-09-05 14:50:00,516.47,517.18,516.47,516.6,600.0,514.7433,515.4509,514.7433,514.8728,600.0
2024-09-05 14:55:00,516.25,516.25,516.05,516.05,1938.0,514.524,514.524,514.3247,514.3247,1938.0
2024-09-05 15:00:00,515.77,515.84,515.63,515.81,600.0,514.0456,514.1154,513.9061,514.0855,600.0
2024-09-05 15:05:00,515.88,515.92,515.57,515.7,900.0,514.1552,514.1951,513.8463,513.9758,900.0
2024-09-05 15:10:00,515.51,515.51,515.1,515.1,720.0,513.7865,513.7865,513.3778,513.3778,720.0
2024-09-05 15:15:00,515.14,515.37,514.0,515.27,6103.0,513.4177,513.6469,512.2815,513.5473,6103.0
2024-09-05 15:20:00,515.29,515.43,515.1,515.43,976.0,513.5672,513.7067,513.3778,513.7067,976.0
2024-09-05 15:25:00,515.39,515.39,515.19,515.23,1301.0,513.6669,513.6669,513.4675,513.5074,1301.0
2024-09-05 15:30:00,515.46,516.47,515.46,516.47,1300.0,513.7366,514.7433,513.7366,514.7433,1300.0
2024-09-05 15:35:00,516.14,516.26,515.0,515.04,1100.0,514.4144,514.534,513.2782,513.318,1100.0
2024-09-05 15:40:00,515.0,515.36,514.45,515.0,3153.0,513.2782,513.637,512.73,513.2782,3153.0
2024-09-05 15:45:00,514.6,515.66,514.6,515.53,2033.0,512.8795,513.936,512.8795,513.8064,2033.0
2024-09-05 15:50:00,515.75,515.86,514.76,515.84,4227.0,514.0257,514.1353,513.039,514.1154,4227.0
2024-09-05 15:55:00,515.84,517.0,515.64,516.86,12978.0,514.1154,515.2715,513.916,515.132,12978.0
2024-09-06 09:30:00,522.3,524.49,521.0,522.55,13394.0,520.5538,522.7364,519.2581,520.8029,13394.0
2024-09-06 09:35:00,522.11,523.17,518.21,518.56,7581.0,520.3644,521.4209,516.4774,516.8263,7581.0
2024-09-06 09:40:00,518.21,520.0,517.63,519.38,6185.0,516.4774,518.2615,515.8994,517.6435,6185.0
2024-09-06 09:45:00,519.63,519.63,516.25,516.64,6543.0,517.8927,517.8927,514.524,514.9127,6543.0
2024-09-06 09:50:00,516.48,516.66,514.69,514.98,11776.0,514.7532,514.9326,512.9692,513.2582,11776.0
2024-09-06 09:55:00,515.14,515.68,514.24,514.5,11713.0,513.4177,513.9559,512.5207,512.7798,11713.0
2024-09-06 10:00:00,514.42,515.5,512.88,514.42,10853.0,512.7001,513.7765,511.1653,512.7001,10853.0
2024-09-06 10:05:00,515.0,515.31,514.14,514.5,9537.0,513.2782,513.5871,512.4211,512.7798,9537.0
2024-09-06 10:10:00,514.36,515.12,513.97,514.38,7150.0,512.6403,513.3978,512.2516,512.6603,7150.0
2024-09-06 10:15:00,514.59,515.5,513.88,514.93,6138.0,512.8695,513.7765,512.1619,513.2084,6138.0
2024-09-06 10:20:00,514.88,515.33,513.72,514.04,5411.0,513.1586,513.6071,512.0025,512.3214,5411.0
2024-09-06 10:25:00,513.91,513.91,512.52,513.0,16425.0,512.1918,512.1918,510.8065,511.2849,16425.0
2024-09-06 10:30:00,512.92,513.31,511.79,512.24,6456.0,511.2051,511.5938,510.0789,510.5274,6456.0
2024-09-06 10:35:00,512.13,512.89,511.51,511.98,9185.0,510.4178,511.1752,509.7998,510.2683,9185.0
2024-09-06 10:40:00,511.78,511.78,509.42,509.43,10697.0,510.0689,510.0689,507.7168,507.7268,10697.0
2024-09-06 10:45:00,509.61,509.67,507.89,507.9,7387.0,507.9062,507.966,506.1919,506.2019,7387.0
2024-09-06 10:50:00,507.8,508.59,506.81,507.57,5821.0,506.1022,506.8896,505.1156,505.873,5821.0
2024-09-06 10:55:00,507.31,507.86,506.61,507.71,11721.0,505.6139,506.162,504.9162,506.0126,11721.0
2024-09-06 11:00:00,508.03,510.21,507.73,507.75,8548.0,506.3315,508.5042,506.0325,506.0524,8548.0
2024-09-06 11:05:00,507.59,509.21,507.5,507.91,5830.0,505.893,507.5075,505.8033,506.2119,5830.0
2024-09-06 11:10:00,508.3,508.4,507.41,507.9,3982.0,506.6006,506.7002,505.7136,506.2019,3982.0
2024-09-06 11:15:00,508.5,508.55,506.0,506.55,10447.0,506.7999,506.8497,504.3083,504.8564,10447.0
2024-09-06 11:20:00,506.52,507.71,506.28,507.29,7621.0,504.8265,506.0126,504.5873,505.594,7621.0
2024-09-06 11:25:00,507.33,507.5,506.64,506.71,5894.0,505.6338,505.8033,504.9461,505.0159,5894.0
2024-09-06 11:30:00,506.98,508.57,506.98,507.71,5748.0,505.285,506.8697,505.285,506.0126,5748.0
2024-09-06 11:35:00,507.5,507.75,506.56,507.03,3552.0,505.8033,506.0524,504.8664,505.3348,3552.0
2024-09-06 11:40:00,507.11,507.11,506.13,506.43,4039.0,505.4146,505.4146,504.4378,504.7368,4039.0
2024-09-06 11:45:00,506.24,506.25,505.0,505.95,6885.0,504.5475,504.5574,503.3116,504.2584,6885.0
2024-09-06 11:50:00,505.85,505.9,504.88,505.9,6934.0,504.1588,504.2086,503.192,504.2086,6934.0
2024-09-06 11:55:00,505.7,506.08,505.16,505.17,4434.0,504.0093,504.388,503.4711,503.481,4434.0
2024-09-06 12:00:00,505.55,505.68,504.53,504.81,9957.0,503.8598,503.9893,502.8432,503.1222,9957.0
2024-09-06 12:05:00,504.91,505.0,504.26,504.39,6713.0,503.2219,503.3116,502.5741,502.7037,6713.0
2024-09-06 12:10:00,504.68,505.22,504.21,504.97,4851.0,502.9927,503.5309,502.5243,503.2817,4851.0
2024-09-06 12:15:00,504.74,504.78,503.9,503.9,5891.0,503.0525,503.0923,502.2153,502.2153,5891.0
2024-09-06 12:20:00,503.98,504.58,503.75,504.33,3321.0,502.295,502.893,502.0658,502.6439,3321.0
2024-09-06 12:25:00,504.4,504.4,502.78,503.02,6019.0,502.7136,502.7136,501.099,501.3382,6019.0
2024-09-06 12:30:00,503.15,503.5,502.52,503.4,6199.0,501.4678,501.8166,500.8399,501.717,6199.0
2024-09-06 12:35:00,503.3,503.84,502.43,502.51,4107.0,501.6173,502.1555,500.7502,500.8299,4107.0
2024-09-06 12:40:00,502.53,502.53,501.58,502.32,7434.0,500.8499,500.8499,499.903,500.6406,7434.0
2024-09-06 12:45:00,502.35,502.7,501.4,501.81,3248.0,500.6705,501.0193,499.7236,500.1323,3248.0
2024-09-06 12:50:00,501.97,501.97,501.07,501.3,3679.0,500.2917,500.2917,499.3948,499.624,3679.0
2024-09-06 12:55:00,501.27,501.5,500.65,500.94,4524.0,499.5941,499.8233,498.9762,499.2652,4524.0
2024-09-06 13:00:00,500.3,501.03,500.3,501.0,3484.0,498.6273,499.3549,498.6273,499.325,3484.0
2024-09-06 13:05:00,501.0,501.63,500.81,501.52,7746.0,499.325,499.9529,499.1356,499.8432,7746.0
2024-09-06 13:10:00,501.46,501.92,501.46,501.52,10596.0,499.7834,500.2419,499.7834,499.8432,10596.0
2024-09-06 13:15:00,501.55,501.55,500.89,501.01,3512.0,499.8731,499.8731,499.2154,499.335,3512.0
2024-09-06 13:20:00,501.01,501.62,500.94,501.49,4400.0,499.335,499.9429,499.2652,499.8133,4400.0
2024-09-06 13:25:00,501.47,501.62,499.53,500.17,6807.0,499.7934,499.9429,497.8599,498.4978,6807.0
2024-09-06 13:30:00,499.88,500.12,499.43,499.87,4365.0,498.2087,498.4479,497.7602,498.1988,4365.0
2024-09-06 13:35:00,499.83,500.33,499.82,500.1,2219.0,498.1589,498.6572,498.1489,498.428,2219.0
2024-09-06 13:40:00,500.1,500.24,499.96,500.22,3732.0,498.428,498.5675,498.2885,498.5476,3732.0
2024-09-06 13:45:00,500.16,500.76,500.0,500.44,8168.0,498.4878,499.0858,498.3283,498.7669,8168.0
2024-09-06 13:50:00,500.43,500.54,500.12,500.31,4523.0,498.7569,498.8665,498.4479,498.6373,4523.0
2024-09-06 13:55:00,500.44,500.5,500.05,500.14,4875.0,498.7669,498.8267,498.3782,498.4679,4875.0
2024-09-06 14:00:00,500.13,500.32,499.4,499.4,5879.0,498.4579,498.6473,497.7303,497.7303,5879.0
2024-09-06 14:05:00,499.46,499.65,498.74,498.79,7649.0,497.7901,497.9795,497.0725,497.1224,7649.0
2024-09-06 14:10:00,498.8,499.09,498.57,498.95,4342.0,497.1323,497.4214,496.9031,497.2818,4342.0
2024-09-06 14:15:00,498.86,499.2,498.26,498.29,5176.0,497.1921,497.531,496.5941,496.624,5176.0
2024-09-06 14:20:00,498.46,499.1,498.46,498.86,4521.0,496.7935,497.4313,496.7935,497.1921,4521.0
2024-09-06 14:25:00,498.94,499.19,498.84,499.11,4670.0,497.2719,497.521,497.1722,497.4413,4670.0
2024-09-06 14:30:00,498.98,499.24,498.75,498.86,4300.0,497.3117,497.5709,497.0825,497.1921,4300.0
2024-09-06 14:35:00,499.05,500.31,499.0,500.24,8744.0,497.3815,498.6373,497.3317,498.5675,8744.0
2024-09-06 14:40:00,500.26,501.22,499.97,501.22,4682.0,498.5875,499.5442,498.2984,499.5442,4682.0
2024-09-06 14:45:00,501.09,501.44,500.86,501.42,6025.0,499.4147,499.7635,499.1855,499.7436,6025.0
2024-09-06 14:50:00,501.44,501.8,500.73,501.8,3393.0,499.7635,500.1223,499.0559,500.1223,3393.0
2024-09-06 14:55:00,502.05,502.13,501.55,501.87,6988.0,500.3715,500.4512,499.8731,500.1921,6988.0
2024-09-06 15:00:00,501.87,502.46,501.87,502.31,4869.0,500.1921,500.7801,500.1921,500.6306,4869.0
2024-09-06 15:05:00,502.3,502.55,501.85,502.4,3124.0,500.6206,500.8698,500.1721,500.7203,3124.0
2024-09-06 15:10:00,502.49,502.64,501.64,501.74,8399.0,500.81,500.9595,499.9628,500.0625,8399.0
2024-09-06 15:15:00,501.78,502.03,500.77,501.61,3649.0,500.1024,500.3515,499.0958,499.9329,3649.0
2024-09-06 15:20:00,501.63,501.98,501.62,501.78,12679.0,499.9529,500.3017,499.9429,500.1024,12679.0
2024-09-06 15:25:00,501.99,503.2,501.99,502.77,3839.0,500.3117,501.5176,500.3117,501.0891,3839.0
2024-09-06 15:30:00,502.51,502.51,501.47,501.87,4015.0,500.8299,500.8299,499.7934,500.1921,4015.0
2024-09-06 15:35:00,501.99,501.99,501.33,501.33,3019.0,500.3117,500.3117,499.6539,499.6539,3019.0
2024-09-06 15:40:00,501.13,501.85,501.13,501.7,8792.0,499.4545,500.1721,499.4545,500.0226,8792.0
2024-09-06 15:45:00,501.86,503.37,501.86,503.28,11107.0,500.1821,501.6871,500.1821,501.5974,11107.0
2024-09-06 15:50:00,503.09,503.09,500.28,501.18,12815.0,501.408,501.408,498.6074,499.5044,12815.0
2024-09-06 15:55:00,501.06,501.06,499.73,500.33,21800.0,499.3848,499.3848,498.0592,498.6572,21800.0
2024-09-09 09:30:00,506.11,508.65,504.55,507.72,12654.0,504.4179,506.9494,502.8631,506.0225,12654.0
2024-09-09 09:35:00,508.2,508.48,507.45,507.8,3526.0,506.5009,506.78,505.7534,506.1022,3526.0
2024-09-09 09:40:00,507.99,509.0,506.94,508.15,11524.0,506.2916,507.2982,505.2451,506.4511,11524.0
2024-09-09 09:45:00,508.07,510.14,508.0,509.94,13750.0,506.3713,508.4344,506.3016,508.2351,13750.0
2024-09-09 09:50:00,510.16,511.23,510.01,510.68,9404.0,508.4544,509.5208,508.3049,508.9726,9404.0
2024-09-09 09:55:00,510.74,511.24,509.56,509.56,7324.0,509.0324,509.5307,507.8564,507.8564,7324.0
2024-09-09 10:00:00,509.5,510.04,508.69,509.35,7604.0,507.7966,508.3348,506.9893,507.6471,7604.0
2024-09-09 10:05:00,509.27,509.39,508.0,509.25,4384.0,507.5673,507.6869,506.3016,507.5474,4384.0
2024-09-09 10:10:00,509.35,510.33,509.35,509.79,3125.0,507.6471,508.6238,507.6471,508.0856,3125.0
2024-09-09 10:15:00,509.57,509.97,508.38,508.65,6289.0,507.8663,508.265,506.6803,506.9494,6289.0
2024-09-09 10:20:00,508.73,508.73,507.5,507.5,3200.0,507.0291,507.0291,505.8033,505.8033,3200.0
2024-09-09 10:25:00,507.55,507.93,507.5,507.81,4734.0,505.8531,506.2318,505.8033,506.1122,4734.0
2024-09-09 10:30:00,507.85,507.85,506.45,507.31,3548.0,506.1521,506.1521,504.7568,505.6139,3548.0
2024-09-09 10:35:00,507.38,507.68,505.4,505.4,4779.0,505.6837,505.9827,503.7103,503.7103,4779.0
2024-09-09 10:40:00,505.31,505.8,504.38,504.38,5267.0,503.6206,504.1089,502.6937,502.6937,5267.0
2024-09-09 10:45:00,504.31,505.27,503.95,504.06,2992.0,502.6239,503.5807,502.2651,502.3748,2992.0
2024-09-09 10:50:00,504.7,505.21,504.65,505.11,2294.0,503.0126,503.5209,502.9628,503.4212,2294.0
2024-09-09 10:55:00,505.35,505.42,503.9,503.9,1808.0,503.6604,503.7302,502.2153,502.2153,1808.0
2024-09-09 11:00:00,503.53,505.0,503.53,504.99,1437.0,501.8465,503.3116,501.8465,503.3016,1437.0
2024-09-09 11:05:00,504.25,504.88,504.21,504.53,2419.0,502.5641,503.192,502.5243,502.8432,2419.0
2024-09-09 11:10:00,504.5,504.5,502.37,502.82,2140.0,502.8133,502.8133,500.6904,501.1389,2140.0
2024-09-09 11:15:00,502.85,503.03,502.27,502.98,2576.0,501.1688,501.3482,500.5907,501.2984,2576.0
2024-09-09 11:20:00,502.43,503.14,502.2,502.95,1580.0,500.7502,501.4578,500.521,501.2685,1580.0
2024-09-09 11:25:00,503.02,503.6,502.71,503.6,3900.0,501.3382,501.9163,501.0293,501.9163,3900.0
2024-09-09 11:30:00,503.44,504.21,503.39,503.81,3712.0,501.7568,502.5243,501.707,502.1256,3712.0
2024-09-09 11:35:00,503.81,504.37,503.78,503.91,2503.0,502.1256,502.6837,502.0957,502.2253,2503.0
2024-09-09 11:40:00,504.39,504.75,503.67,503.67,1094.0,502.7037,503.0624,501.9861,501.9861,1094.0
2024-09-09 11:45:00,503.42,504.73,503.42,504.73,2698.0,501.7369,503.0425,501.7369,503.0425,2698.0
2024-09-09 11:50:00,504.57,504.69,504.32,504.49,2537.0,502.883,503.0026,502.6339,502.8033,2537.0
2024-09-09 11:55:00,504.44,505.02,504.07,504.31,2361.0,502.7535,503.3315,502.3847,502.6239,2361.0
2024-09-09 12:00:00,504.46,505.41,504.42,505.37,4044.0,502.7734,503.7202,502.7336,503.6804,4044.0
2024-09-09 12:05:00,505.21,505.29,504.43,504.79,1933.0,503.5209,503.6006,502.7435,503.1023,1933.0
2024-09-09 12:10:00,504.96,505.41,504.66,504.83,2450.0,503.2717,503.7202,502.9727,503.1422,2450.0
2024-09-09 12:15:00,504.81,505.1,504.71,505.1,1800.0,503.1222,503.4113,503.0226,503.4113,1800.0
2024-09-09 12:20:00,505.18,505.48,505.12,505.12,2274.0,503.491,503.79,503.4312,503.4312,2274.0
2024-09-09 12:25:00,505.27,505.58,505.17,505.47,2464.0,503.5807,503.8897,503.481,503.78,2464.0
2024-09-09 12:30:00,505.42,506.12,505.42,506.12,5421.0,503.7302,504.4279,503.7302,504.4279,5421.0
2024-09-09 12:35:00,506.06,506.73,505.94,506.06,5361.0,504.3681,505.0358,504.2485,504.3681,5361.0
2024-09-09 12:40:00,506.1,506.98,506.07,506.73,2468.0,504.4079,505.285,504.378,505.0358,2468.0
2024-09-09 12:45:00,506.82,507.84,506.82,507.76,1812.0,505.1255,506.1421,505.1255,506.0624,1812.0
2024-09-09 12:50:00,507.96,508.35,507.96,508.08,3483.0,506.2617,506.6504,506.2617,506.3813,3483.0
2024-09-09 12:55:00,507.96,508.1,507.04,507.2,4185.0,506.2617,506.4012,505.3448,505.5043,4185.0
2024-09-09 13:00:00,507.48,507.81,507.37,507.48,2316.0,505.7833,506.1122,505.6737,505.7833,2316.0
2024-09-09 13:05:00,507.68,507.97,507.61,507.68,4309.0,505.9827,506.2717,505.9129,505.9827,4309.0
2024-09-09 13:10:00,507.63,507.63,506.88,507.11,2372.0,505.9328,505.9328,505.1853,505.4146,2372.0
2024-09-09 13:15:00,506.97,507.49,506.93,507.39,1300.0,505.275,505.7933,505.2352,505.6936,1300.0
2024-09-09 13:20:00,507.27,507.61,507.14,507.41,3461.0,505.574,505.9129,505.4445,505.7136,3461.0
2024-09-09 13:25:00,507.46,507.68,507.27,507.45,1300.0,505.7634,505.9827,505.574,505.7534,1300.0
2024-09-09 13:30:00,507.44,507.44,506.58,506.65,3315.0,505.7435,505.7435,504.8863,504.9561,3315.0
2024-09-09 13:35:00,506.67,507.24,506.67,507.2,1700.0,504.976,505.5441,504.976,505.5043,1700.0
2024-09-09 13:40:00,507.15,507.15,506.15,506.15,1748.0,505.4544,505.4544,504.4578,504.4578,1748.0
2024-09-09 13:45:00,505.84,507.01,505.84,506.93,1825.0,504.1488,505.3149,504.1488,505.2352,1825.0
2024-09-09 13:50:00,506.8,507.12,506.75,507.0,2206.0,505.1056,505.4245,505.0558,505.3049,2206.0
2024-09-09 13:55:00,506.81,506.86,505.98,506.25,2433.0,505.1156,505.1654,504.2883,504.5574,2433.0
2024-09-09 14:00:00,506.26,506.26,505.36,505.72,3065.0,504.5674,504.5674,503.6704,504.0292,3065.0
2024-09-09 14:05:00,505.84,505.89,505.65,505.69,2935.0,504.1488,504.1986,503.9594,503.9993,2935.0
2024-09-09 14:10:00,505.8,505.83,504.94,505.28,2700.0,504.1089,504.1388,503.2518,503.5907,2700.0
2024-09-09 14:15:00,505.22,505.34,504.88,505.22,3910.0,503.5309,503.6505,503.192,503.5309,3910.0
2024-09-09 14:20:00,505.43,505.53,504.97,505.53,2007.0,503.7402,503.8398,503.2817,503.8398,2007.0
2024-09-09 14:25:00,505.62,505.93,504.92,504.92,4635.0,503.9295,504.2385,503.2319,503.2319,4635.0
2024-09-09 14:30:00,504.65,505.06,504.36,504.62,4500.0,502.9628,503.3714,502.6738,502.9329,4500.0
2024-09-09 14:35:00,504.48,504.6,503.17,503.34,6198.0,502.7933,502.9129,501.4877,501.6572,6198.0
2024-09-09 14:40:00,503.25,503.98,502.88,503.83,5113.0,501.5675,502.295,501.1987,502.1455,5113.0
2024-09-09 14:45:00,503.83,504.13,503.48,504.13,2700.0,502.1455,502.4445,501.7967,502.4445,2700.0
2024-09-09 14:50:00,504.35,504.73,504.35,504.45,2374.0,502.6638,503.0425,502.6638,502.7634,2374.0
2024-09-09 14:55:00,504.59,504.62,504.26,504.3,4056.0,502.903,502.9329,502.5741,502.614,4056.0
2024-09-09 15:00:00,504.41,504.63,504.07,504.07,1910.0,502.7236,502.9428,502.3847,502.3847,1910.0
2024-09-09 15:05:00,503.91,504.5,503.91,504.42,2234.0,502.2253,502.8133,502.2253,502.7336,2234.0
2024-09-09 15:10:00,504.41,504.48,503.85,504.1,5038.0,502.7236,502.7933,502.1655,502.4146,5038.0
2024-09-09 15:15:00,504.12,504.23,503.68,503.68,8696.0,502.4346,502.5442,501.996,501.996,8696.0
2024-09-09 15:20:00,503.65,503.71,503.35,503.68,3707.0,501.9661,502.0259,501.6671,501.996,3707.0
2024-09-09 15:25:00,503.72,504.49,503.68,504.49,3978.0,502.0359,502.8033,501.996,502.8033,3978.0
2024-09-09 15:30:00,504.6,504.88,504.23,504.23,3703.0,502.9129,503.192,502.5442,502.5442,3703.0
2024-09-09 15:35:00,504.21,504.75,504.21,504.47,4868.0,502.5243,503.0624,502.5243,502.7834,4868.0
2024-09-09 15:40:00,504.74,505.33,504.74,505.2,5656.0,503.0525,503.6405,503.0525,503.5109,5656.0
2024-09-09 15:45:00,505.16,505.18,504.59,504.89,2660.0,503.4711,503.491,502.903,503.202,2660.0
2024-09-09 15:50:00,504.7,505.32,503.55,503.92,6389.0,503.0126,503.6305,501.8665,502.2352,6389.0
2024-09-09 15:55:00,504.49,505.28,504.27,504.91,17275.0,502.8033,503.5907,502.5841,503.2219,17275.0
2024-09-10 09:30:00,508.16,513.76,507.95,512.72,27935.0,506.461,512.0423,506.2517,511.0058,27935.0
2024-09-10 09:35:00,512.87,513.3,511.25,512.06,9863.0,511.1553,511.5839,509.5407,510.348,9863.0
2024-09-10 09:40:00,512.03,512.19,510.29,511.65,5328.0,510.3181,510.4776,508.5839,509.9394,5328.0
2024-09-10 09:45:00,512.45,514.0,512.3,512.52,10118.0,510.7367,512.2815,510.5872,510.8065,10118.0
2024-09-10 09:50:00,512.15,512.46,510.0,511.48,6645.0,510.4377,510.7467,508.2949,509.7699,6645.0
2024-09-10 09:55:00,511.37,511.61,508.81,509.5,3534.0,509.6603,509.8995,507.1089,507.7966,3534.0
2024-09-10 10:00:00,509.36,510.53,508.5,508.75,4763.0,507.657,508.8231,506.7999,507.0491,4763.0
2024-09-10 10:05:00,508.76,509.58,507.75,508.86,2321.0,507.059,507.8763,506.0524,507.1587,2321.0
2024-09-10 10:10:00,508.38,508.71,505.12,505.93,4267.0,506.6803,507.0092,503.4312,504.2385,4267.0
2024-09-10 10:15:00,505.9,506.21,504.9,506.02,1600.0,504.2086,504.5176,503.2119,504.3282,1600.0
2024-09-10 10:20:00,506.2,506.43,504.7,504.9,5835.0,504.5076,504.7368,503.0126,503.2119,5835.0
2024-09-10 10:25:00,505.49,506.51,505.01,506.35,3075.0,503.8,504.8166,503.3216,504.6571,3075.0
2024-09-10 10:30:00,505.2,505.2,503.66,504.0,3200.0,503.5109,503.5109,501.9761,502.315,3200.0
2024-09-10 10:35:00,504.38,504.38,503.25,503.32,3452.0,502.6937,502.6937,501.5675,501.6372,3452.0
2024-09-10 10:40:00,503.48,503.78,502.8,502.85,5047.0,501.7967,502.0957,501.119,501.1688,5047.0
2024-09-10 10:45:00,502.61,502.81,502.28,502.66,3793.0,500.9296,501.1289,500.6007,500.9794,3793.0
2024-09-10 10:50:00,502.6,502.6,501.29,502.3,5404.0,500.9196,500.9196,499.614,500.6206,5404.0
2024-09-10 10:55:00,502.39,503.12,502.29,502.8,5402.0,500.7103,501.4379,500.6107,501.119,5402.0
2024-09-10 11:00:00,502.65,502.9,502.21,502.41,2420.0,500.9695,501.2186,500.5309,500.7303,2420.0
2024-09-10 11:05:00,502.26,502.79,502.25,502.5,1954.0,500.5808,501.109,500.5708,500.82,1954.0
2024-09-10 11:10:00,502.5,502.8,502.13,502.49,1552.0,500.82,501.119,500.4512,500.81,1552.0
2024-09-10 11:15:00,502.69,503.9,502.69,503.74,3482.0,501.0093,502.2153,501.0093,502.0558,3482.0
2024-09-10 11:20:00,503.33,503.68,503.05,503.23,1763.0,501.6472,501.996,501.3681,501.5475,1763.0
2024-09-10 11:25:00,503.52,503.82,503.29,503.8,1213.0,501.8366,502.1356,501.6073,502.1156,1213.0
2024-09-10 11:30:00,504.45,504.45,503.69,504.25,1479.0,502.7634,502.7634,502.006,502.5641,1479.0
2024-09-10 11:35:00,503.57,503.85,502.71,502.93,3320.0,501.8864,502.1655,501.0293,501.2485,3320.0
2024-09-10 11:40:00,503.27,503.38,503.0,503.24,560.0,501.5874,501.697,501.3183,501.5575,560.0
2024-09-10 11:45:00,503.03,503.33,502.78,503.1,1299.0,501.3482,501.6472,501.099,501.418,1299.0
2024-09-10 11:50:00,502.4,502.51,501.88,502.23,1510.0,500.7203,500.8299,500.202,500.5509,1510.0
2024-09-10 11:55:00,502.12,502.21,500.76,500.76,2214.0,500.4412,500.5309,499.0858,499.0858,2214.0
2024-09-10 12:00:00,500.74,501.5,500.42,501.01,1900.0,499.0659,499.8233,498.7469,499.335,1900.0
2024-09-10 12:05:00,501.18,501.91,501.03,501.03,3246.0,499.5044,500.2319,499.3549,499.3549,3246.0
2024-09-10 12:10:00,500.94,500.94,500.4,500.4,1247.0,499.2652,499.2652,498.727,498.727,1247.0
2024-09-10 12:15:00,500.32,501.63,500.15,501.63,1100.0,498.6473,499.9529,498.4778,499.9529,1100.0
2024-09-10 12:20:00,501.67,502.1,501.6,502.02,600.0,499.9927,500.4213,499.923,500.3416,600.0
2024-09-10 12:25:00,501.58,501.79,501.58,501.79,200.0,499.903,500.1123,499.903,500.1123,200.0
2024-09-10 12:30:00,501.62,502.4,501.62,502.4,1060.0,499.9429,500.7203,499.9429,500.7203,1060.0
2024-09-10 12:35:00,502.37,502.37,502.37,502.37,100.0,500.6904,500.6904,500.6904,500.6904,100.0
2024-09-10 12:40:00,502.81,502.84,502.46,502.46,900.0,501.1289,501.1588,500.7801,500.7801,900.0
2024-09-10 12:45:00,502.82,502.82,502.16,502.16,600.0,501.1389,501.1389,500.4811,500.4811,600.0
2024-09-10 12:50:00,502.43,503.15,502.09,503.0,1800.0,500.7502,501.4678,500.4113,501.3183,1800.0
2024-09-10 12:55:00,503.09,503.09,502.72,502.87,966.0,501.408,501.408,501.0392,501.1887,966.0
2024-09-10 13:00:00,502.59,502.76,502.59,502.76,600.0,500.9097,501.0791,500.9097,501.0791,600.0
2024-09-10 13:05:00,503.3,503.68,503.3,503.68,1300.0,501.6173,501.996,501.6173,501.996,1300.0
2024-09-10 13:10:00,503.52,504.48,503.52,504.34,1009.0,501.8366,502.7933,501.8366,502.6538,1009.0
2024-09-10 13:15:00,504.48,504.66,504.14,504.18,1300.0,502.7933,502.9727,502.4545,502.4944,1300.0
2024-09-10 13:20:00,503.79,504.25,503.71,504.25,1007.0,502.1057,502.5641,502.0259,502.5641,1007.0
2024-09-10 13:25:00,504.37,504.37,503.41,503.41,800.0,502.6837,502.6837,501.7269,501.7269,800.0
2024-09-10 13:30:00,503.15,503.45,503.14,503.45,1747.0,501.4678,501.7668,501.4578,501.7668,1747.0
2024-09-10 13:35:00,503.42,503.59,503.27,503.38,518.0,501.7369,501.9063,501.5874,501.697,518.0
2024-09-10 13:40:00,504.01,504.01,504.01,504.01,100.0,502.3249,502.3249,502.3249,502.3249,100.0
2024-09-10 13:45:00,504.12,504.15,504.0,504.0,300.0,502.4346,502.4645,502.315,502.315,300.0
2024-09-10 13:50:00,504.21,504.56,504.21,504.55,1176.0,502.5243,502.8731,502.5243,502.8631,1176.0
2024-09-10 13:55:00,504.53,504.56,504.5,504.5,700.0,502.8432,502.8731,502.8133,502.8133,700.0
2024-09-10 14:00:00,504.67,506.23,504.64,506.03,2929.0,502.9827,504.5375,502.9528,504.3382,2929.0
2024-09-10 14:05:00,505.73,506.14,505.7,506.14,1000.0,504.0392,504.4478,504.0093,504.4478,1000.0
2024-09-10 14:10:00,506.01,506.26,506.01,506.26,2913.0,504.3182,504.5674,504.3182,504.5674,2913.0
2024-09-10 14:15:00,506.48,506.69,505.79,506.07,1210.0,504.7867,504.996,504.099,504.378,1210.0
2024-09-10 14:20:00,506.2,506.26,505.72,506.18,2830.0,504.5076,504.5674,504.0292,504.4877,2830.0
2024-09-10 14:25:00,506.4,506.41,506.05,506.29,1300.0,504.7069,504.7169,504.3581,504.5973,1300.0
2024-09-10 14:30:00,506.1,506.1,505.99,506.04,898.0,504.4079,504.4079,504.2983,504.3481,898.0
2024-09-10 14:35:00,505.93,506.3,505.93,506.3,964.0,504.2385,504.6073,504.2385,504.6073,964.0
2024-09-10 14:40:00,506.38,506.4,506.19,506.19,400.0,504.687,504.7069,504.4976,504.4976,400.0
2024-09-10 14:45:00,506.27,506.35,506.25,506.35,400.0,504.5774,504.6571,504.5574,504.6571,400.0
2024-09-10 14:50:00,506.12,506.12,505.63,505.82,1700.0,504.4279,504.4279,503.9395,504.1289,1700.0
2024-09-10 14:55:00,505.8,505.8,505.51,505.51,870.0,504.1089,504.1089,503.8199,503.8199,870.0
2024-09-10 15:00:00,505.68,506.08,505.68,506.04,1000.0,503.9893,504.388,503.9893,504.3481,1000.0
2024-09-10 15:05:00,506.19,506.51,506.19,506.51,300.0,504.4976,504.8166,504.4976,504.8166,300.0
2024-09-10 15:10:00,506.62,506.84,506.62,506.62,900.0,504.9262,505.1455,504.9262,504.9262,900.0
2024-09-10 15:15:00,506.74,506.74,506.4,506.48,799.0,505.0458,505.0458,504.7069,504.7867,799.0
2024-09-10 15:20:00,506.4,506.4,506.37,506.37,800.0,504.7069,504.7069,504.677,504.677,800.0
2024-09-10 15:25:00,506.48,506.48,506.08,506.27,1843.0,504.7867,504.7867,504.388,504.5774,1843.0
2024-09-10 15:30:00,506.07,506.66,506.07,506.3,1728.0,504.378,504.9661,504.378,504.6073,1728.0
2024-09-10 15:35:00,506.19,506.19,505.56,505.65,900.0,504.4976,504.4976,503.8697,503.9594,900.0
2024-09-10 15:40:00,505.95,505.95,505.69,505.91,1000.0,504.2584,504.2584,503.9993,504.2186,1000.0
2024-09-10 15:45:00,505.89,506.01,505.78,505.85,600.0,504.1986,504.3182,504.089,504.1588,600.0
2024-09-10 15:50:00,505.82,506.58,505.56,506.27,6323.0,504.1289,504.8863,503.8697,504.5774,6323.0
2024-09-10 15:55:00,505.83,505.95,504.62,504.62,14504.0,504.1388,504.2584,502.9329,502.9329,14504.0
2024-09-11 09:30:00,507.01,507.75,505.72,505.72,14160.0,505.3149,506.0524,504.0292,504.0292,14160.0
2024-09-11 09:35:00,504.79,505.51,503.73,505.37,5457.0,503.1023,503.8199,502.0459,503.6804,5457.0
2024-09-11 09:40:00,505.0,506.3,504.83,506.07,2322.0,503.3116,504.6073,503.1422,504.378,2322.0
2024-09-11 09:45:00,505.51,505.51,503.68,504.72,2887.0,503.8199,503.8199,501.996,503.0325,2887.0
2024-09-11 09:50:00,504.48,506.15,504.2,505.37,4506.0,502.7933,504.4578,502.5143,503.6804,4506.0
2024-09-11 09:55:00,506.29,506.29,505.0,505.8,1372.0,504.5973,504.5973,503.3116,504.1089,1372.0
2024-09-11 10:00:00,505.0,506.92,504.44,506.33,2151.0,503.3116,505.2252,502.7535,504.6372,2151.0
2024-09-11 10:05:00,506.23,506.3,505.44,505.46,1451.0,504.5375,504.6073,503.7501,503.7701,1451.0
2024-09-11 10:10:00,505.33,505.33,502.01,502.01,2404.0,503.6405,503.6405,500.3316,500.3316,2404.0
2024-09-11 10:15:00,502.0,502.0,500.21,500.53,4662.0,500.3216,500.3216,498.5376,498.8566,4662.0
2024-09-11 10:20:00,500.19,500.98,499.55,500.44,7843.0,498.5177,499.3051,497.8798,498.7669,7843.0
2024-09-11 10:25:00,500.65,500.65,500.0,500.0,1600.0,498.9762,498.9762,498.3283,498.3283,1600.0
2024-09-11 10:30:00,500.0,500.12,498.55,498.98,5263.0,498.3283,498.4479,496.8832,497.3117,5263.0
2024-09-11 10:35:00,498.94,499.91,498.22,498.66,5047.0,497.2719,498.2386,496.5543,496.9928,5047.0
2024-09-11 10:40:00,498.38,498.43,497.0,497.87,2969.0,496.7137,496.7636,495.3384,496.2054,2969.0
2024-09-11 10:45:00,497.9,498.0,497.04,497.04,3380.0,496.2353,496.335,495.3782,495.3782,3380.0
2024-09-11 10:50:00,496.94,497.25,496.11,496.47,5162.0,495.2786,495.5875,494.4513,494.8101,5162.0
2024-09-11 10:55:00,496.22,497.81,495.78,497.73,2225.0,494.561,496.1456,494.1224,496.0659,2225.0
2024-09-11 11:00:00,497.41,497.41,495.7,496.93,1699.0,495.747,495.747,494.0427,495.2686,1699.0
2024-09-11 11:05:00,497.52,498.81,497.52,497.99,4098.0,495.8566,497.1423,495.8566,496.325,4098.0
2024-09-11 11:10:00,497.86,499.43,497.59,499.43,2176.0,496.1955,497.7602,495.9264,497.7602,2176.0
2024-09-11 11:15:00,499.19,499.91,499.19,499.54,3037.0,497.521,498.2386,497.521,497.8699,3037.0
2024-09-11 11:20:00,499.35,499.35,498.2,498.39,800.0,497.6805,497.6805,496.5343,496.7237,800.0
2024-09-11 11:25:00,498.61,499.52,498.61,499.32,900.0,496.943,497.8499,496.943,497.6506,900.0
2024-09-11 11:30:00,499.26,499.68,499.26,499.62,694.0,497.5908,498.0094,497.5908,497.9496,694.0
2024-09-11 11:35:00,499.1,501.14,498.99,500.78,3113.0,497.4313,499.4645,497.3217,499.1057,3113.0
2024-09-11 11:40:00,500.67,501.5,500.63,501.23,1474.0,498.9961,499.8233,498.9562,499.5542,1474.0
2024-09-11 11:45:00,501.28,502.5,501.28,501.92,3706.0,499.604,500.82,499.604,500.2419,3706.0
2024-09-11 11:50:00,502.0,502.0,500.51,500.51,1443.0,500.3216,500.3216,498.8366,498.8366,1443.0
2024-09-11 11:55:00,500.0,500.75,499.38,500.75,32702.0,498.3283,499.0758,497.7104,499.0758,32702.0
2024-09-11 12:00:00,500.8,502.77,500.51,502.68,3723.0,499.1257,501.0891,498.8366,500.9994,3723.0
2024-09-11 12:05:00,502.88,503.4,502.2,502.34,2948.0,501.1987,501.717,500.521,500.6605,2948.0
2024-09-11 12:10:00,502.67,504.0,502.67,504.0,3615.0,500.9894,502.315,500.9894,502.315,3615.0
2024-09-11 12:15:00,504.21,504.8,503.7,503.7,4100.0,502.5243,503.1123,502.016,502.016,4100.0
2024-09-11 12:20:00,503.74,504.06,502.51,502.51,4146.0,502.0558,502.3748,500.8299,500.8299,4146.0
2024-09-11 12:25:00,503.21,503.93,503.21,503.83,2563.0,501.5276,502.2452,501.5276,502.1455,2563.0
2024-09-11 12:30:00,503.85,505.02,503.63,503.63,6459.0,502.1655,503.3315,501.9462,501.9462,6459.0
2024-09-11 12:35:00,503.63,505.69,503.63,505.69,5210.0,501.9462,503.9993,501.9462,503.9993,5210.0
2024-09-11 12:40:00,506.0,506.0,503.95,504.08,2289.0,504.3083,504.3083,502.2651,502.3947,2289.0
2024-09-11 12:45:00,504.31,504.53,503.08,503.11,3609.0,502.6239,502.8432,501.398,501.4279,3609.0
2024-09-11 12:50:00,503.05,504.45,503.05,504.45,689.0,501.3681,502.7634,501.3681,502.7634,689.0
2024-09-11 12:55:00,504.32,504.51,503.88,504.43,1496.0,502.6339,502.8232,502.1954,502.7435,1496.0
2024-09-11 13:00:00,504.52,505.11,504.08,505.03,3100.0,502.8332,503.4212,502.3947,503.3415,3100.0
2024-09-11 13:05:00,504.78,505.99,504.78,505.6,1800.0,503.0923,504.2983,503.0923,503.9096,1800.0
2024-09-11 13:10:00,505.81,506.73,505.78,506.28,6852.0,504.1189,505.0358,504.089,504.5873,6852.0
2024-09-11 13:15:00,506.12,506.12,505.54,505.63,2114.0,504.4279,504.4279,503.8498,503.9395,2114.0
2024-09-11 13:20:00,505.73,506.11,505.5,505.75,2186.0,504.0392,504.4179,503.8099,504.0591,2186.0
2024-09-11 13:25:00,505.84,506.43,505.84,506.17,1234.0,504.1488,504.7368,504.1488,504.4777,1234.0
2024-09-11 13:30:00,506.44,506.79,506.0,506.79,1183.0,504.7468,505.0956,504.3083,505.0956,1183.0
2024-09-11 13:35:00,506.94,507.19,506.89,506.89,849.0,505.2451,505.4943,505.1953,505.1953,849.0
2024-09-11 13:40:00,507.0,507.2,506.84,507.0,500.0,505.3049,505.5043,505.1455,505.3049,500.0
2024-09-11 13:45:00,507.46,508.37,507.29,508.35,5671.0,505.7634,506.6703,505.594,506.6504,5671.0
2024-09-11 13:50:00,508.34,508.43,507.96,508.06,2000.0,506.6404,506.7301,506.2617,506.3614,2000.0
2024-09-11 13:55:00,507.14,507.23,506.49,507.23,1210.0,505.4445,505.5342,504.7966,505.5342,1210.0
2024-09-11 14:00:00,507.0,507.0,506.93,506.93,200.0,505.3049,505.3049,505.2352,505.2352,200.0
2024-09-11 14:05:00,507.07,507.07,506.7,506.7,400.0,505.3747,505.3747,505.0059,505.0059,400.0
2024-09-11 14:10:00,506.93,507.09,506.08,506.08,3900.0,505.2352,505.3946,504.388,504.388,3900.0
2024-09-11 14:15:00,506.21,506.21,506.0,506.1,726.0,504.5176,504.5176,504.3083,504.4079,726.0
2024-09-11 14:20:00,506.1,506.78,505.91,506.74,2543.0,504.4079,505.0857,504.2186,505.0458,2543.0
2024-09-11 14:25:00,506.14,507.94,506.1,507.55,4116.0,504.4478,506.2418,504.4079,505.8531,4116.0
2024-09-11 14:30:00,507.46,507.52,506.97,507.06,2053.0,505.7634,505.8232,505.275,505.3647,2053.0
2024-09-11 14:35:00,506.67,507.03,506.6,507.03,1308.0,504.976,505.3348,504.9063,505.3348,1308.0
2024-09-11 14:40:00,507.13,507.73,506.99,507.45,2160.0,505.4345,506.0325,505.295,505.7534,2160.0
2024-09-11 14:45:00,507.23,507.44,506.58,507.44,1752.0,505.5342,505.7435,504.8863,505.7435,1752.0
2024-09-11 14:50:00,507.33,507.33,506.63,506.71,1705.0,505.6338,505.6338,504.9362,505.0159,1705.0
2024-09-11 14:55:00,507.26,507.56,507.09,507.45,4480.0,505.5641,505.8631,505.3946,505.7534,4480.0
2024-09-11 15:00:00,507.19,507.57,507.19,507.57,7654.0,505.4943,505.873,505.4943,505.873,7654.0
2024-09-11 15:05:00,507.89,509.34,507.89,509.28,2826.0,506.1919,507.6371,506.1919,507.5773,2826.0
2024-09-11 15:10:00,509.47,510.18,509.05,510.13,2421.0,507.7667,508.4743,507.3481,508.4245,2421.0
2024-09-11 15:15:00,510.74,510.94,509.7,510.47,4806.0,509.0324,509.2318,507.9959,508.7633,4806.0
2024-09-11 15:20:00,510.71,511.0,510.36,510.43,4852.0,509.0025,509.2916,508.6537,508.7235,4852.0
2024-09-11 15:25:00,510.24,510.7,510.01,510.49,2300.0,508.5341,508.9926,508.3049,508.7833,2300.0
2024-09-11 15:30:00,510.44,511.21,510.24,510.71,2858.0,508.7334,509.5008,508.5341,509.0025,2858.0
2024-09-11 15:35:00,510.54,510.84,510.29,510.77,1895.0,508.8331,509.1321,508.5839,509.0623,1895.0
2024-09-11 15:40:00,510.89,511.48,510.12,510.43,3170.0,509.1819,509.7699,508.4145,508.7235,3170.0
2024-09-11 15:45:00,510.01,510.74,509.87,510.25,2687.0,508.3049,509.0324,508.1653,508.5441,2687.0
2024-09-11 15:50:00,510.54,512.29,510.46,511.61,9022.0,508.8331,510.5772,508.7534,509.8995,9022.0
2024-09-11 15:55:00,511.92,513.11,511.68,511.95,26344.0,510.2085,511.3945,509.9693,510.2384,26344.0
2024-09-12 09:30:00,516.7,520.0,515.22,519.24,22584.0,514.9725,518.2615,513.4974,517.504,22584.0
2024-09-12 09:35:00,519.46,519.95,517.26,518.0,10421.0,517.7233,518.2116,515.5306,516.2681,10421.0
2024-09-12 09:40:00,518.37,519.57,518.12,518.75,9716.0,516.6369,517.8329,516.3877,517.0156,9716.0
2024-09-12 09:45:00,518.64,519.8,517.68,517.98,12704.0,516.906,518.0621,515.9492,516.2482,12704.0
2024-09-12 09:50:00,517.92,520.25,516.78,519.81,4915.0,516.1884,518.5106,515.0522,518.0721,4915.0
2024-09-12 09:55:00,520.01,520.12,518.0,518.8,8158.0,518.2714,518.3811,516.2681,517.0655,8158.0
2024-09-12 10:00:00,518.92,519.72,518.37,518.37,10101.0,517.1851,517.9824,516.6369,516.6369,10101.0
2024-09-12 10:05:00,518.41,519.28,517.3,517.67,6804.0,516.6768,517.5439,515.5705,515.9393,6804.0
2024-09-12 10:10:00,517.96,521.38,517.92,521.2,17586.0,516.2283,519.6368,516.1884,519.4574,17586.0
2024-09-12 10:15:00,521.2,521.45,520.02,521.45,7000.0,519.4574,519.7066,518.2814,519.7066,7000.0
2024-09-12 10:20:00,520.84,521.43,519.75,519.97,6829.0,519.0987,519.6867,518.0123,518.2316,6829.0
2024-09-12 10:25:00,520.12,521.48,520.12,520.23,2000.0,518.3811,519.7365,518.3811,518.4907,2000.0
2024-09-12 10:30:00,520.47,521.5,519.41,521.21,11365.0,518.7299,519.7564,517.6734,519.4674,11365.0
2024-09-12 10:35:00,520.54,520.54,517.78,519.11,5077.0,518.7997,518.7997,516.0489,517.3744,5077.0
2024-09-12 10:40:00,520.14,521.18,520.14,520.81,2697.0,518.401,519.4375,518.401,519.0688,2697.0
2024-09-12 10:45:00,520.35,520.46,519.76,519.99,1800.0,518.6103,518.7199,518.0223,518.2515,1800.0
2024-09-12 10:50:00,520.06,521.16,519.85,521.16,2470.0,518.3213,519.4176,518.112,519.4176,2470.0
2024-09-12 10:55:00,521.19,522.1,518.8,518.8,6179.0,519.4475,520.3544,517.0655,517.0655,6179.0
2024-09-12 11:00:00,519.05,519.73,518.61,519.56,1310.0,517.3146,517.9924,516.8761,517.8229,1310.0
2024-09-12 11:05:00,519.57,519.72,519.28,519.39,2436.0,517.8329,517.9824,517.5439,517.6535,2436.0
2024-09-12 11:10:00,519.65,521.13,519.65,520.83,2189.0,517.9126,519.3877,517.9126,519.0887,2189.0
2024-09-12 11:15:00,520.91,520.91,519.56,520.22,1500.0,519.1684,519.1684,517.8229,518.4807,1500.0
2024-09-12 11:20:00,519.95,519.95,518.67,518.88,1008.0,518.2116,518.2116,516.9359,517.1452,1008.0
2024-09-12 11:25:00,518.45,519.08,517.77,518.99,2600.0,516.7166,517.3445,516.0389,517.2548,2600.0
2024-09-12 11:30:00,518.5,519.62,518.5,518.9,2064.0,516.7665,517.8827,516.7665,517.1651,2064.0
2024-09-12 11:35:00,519.31,519.33,518.53,518.53,1300.0,517.5738,517.5937,516.7964,516.7964,1300.0
2024-09-12 11:40:00,518.47,519.05,518.47,518.99,300.0,516.7366,517.3146,516.7366,517.2548,300.0
2024-09-12 11:45:00,518.4,518.4,518.0,518.0,500.0,516.6668,516.6668,516.2681,516.2681,500.0
2024-09-12 11:50:00,518.32,519.09,518.14,519.0,1600.0,516.5871,517.3545,516.4077,517.2648,1600.0
2024-09-12 11:55:00,518.95,519.5,518.8,518.8,1447.0,517.215,517.7631,517.0655,517.0655,1447.0
2024-09-12 12:00:00,518.91,519.3,518.91,519.3,300.0,517.1751,517.5638,517.1751,517.5638,300.0
2024-09-12 12:05:00,519.63,519.63,518.65,518.72,1140.0,517.8927,517.8927,516.916,516.9857,1140.0
2024-09-12 12:10:00,519.46,520.02,519.26,519.67,2100.0,517.7233,518.2814,517.5239,517.9326,2100.0
2024-09-12 12:15:00,519.55,519.69,519.4,519.48,500.0,517.813,517.9525,517.6635,517.7432,500.0
2024-09-12 12:20:00,519.42,519.85,519.39,519.67,1747.0,517.6834,518.112,517.6535,517.9326,1747.0
2024-09-12 12:25:00,519.98,520.53,519.97,520.49,4595.0,518.2415,518.7897,518.2316,518.7498,4595.0
2024-09-12 12:30:00,520.53,520.54,519.9,519.9,570.0,518.7897,518.7997,518.1618,518.1618,570.0
2024-09-12 12:35:00,519.53,519.77,519.53,519.77,522.0,517.793,518.0322,517.793,518.0322,522.0
2024-09-12 12:40:00,519.55,519.93,519.16,519.8,700.0,517.813,518.1917,517.4243,518.0621,700.0
2024-09-12 12:45:00,519.53,520.2,519.53,520.09,2228.0,517.793,518.4608,517.793,518.3512,2228.0
2024-09-12 12:50:00,520.76,521.0,520.59,520.78,3400.0,519.0189,519.2581,518.8495,519.0389,3400.0
2024-09-12 12:55:00,520.9,521.98,520.82,521.98,2716.0,519.1585,520.2348,519.0787,520.2348,2716.0
2024-09-12 13:00:00,522.15,522.79,522.1,522.43,3973.0,520.4043,521.0421,520.3544,520.6833,3973.0
2024-09-12 13:05:00,522.43,523.2,522.35,523.16,2616.0,520.6833,521.4508,520.6036,521.4109,2616.0
2024-09-12 13:10:00,523.28,523.42,522.74,523.19,3448.0,521.5305,521.67,520.9923,521.4408,3448.0
2024-09-12 13:15:00,523.36,523.36,522.9,523.25,1200.0,521.6102,521.6102,521.1518,521.5006,1200.0
2024-09-12 13:20:00,523.19,524.08,523.06,524.08,2923.0,521.4408,522.3278,521.3112,522.3278,2923.0
2024-09-12 13:25:00,523.98,524.83,523.92,524.33,4452.0,522.2282,523.0753,522.1684,522.577,4452.0
2024-09-12 13:30:00,524.25,524.25,523.7,523.71,4257.0,522.4973,522.4973,521.9491,521.9591,4257.0
2024-09-12 13:35:00,523.56,524.1,523.56,523.89,2684.0,521.8096,522.3478,521.8096,522.1385,2684.0
2024-09-12 13:40:00,523.81,524.05,523.6,523.74,1833.0,522.0587,522.2979,521.8494,521.989,1833.0
2024-09-12 13:45:00,523.75,524.22,523.45,523.53,3445.0,521.9989,522.4674,521.6999,521.7797,3445.0
2024-09-12 13:50:00,523.63,524.66,523.61,524.28,1600.0,521.8793,522.9059,521.8594,522.5272,1600.0
2024-09-12 13:55:00,524.52,525.41,524.3,525.24,6269.0,522.7663,523.6534,522.5471,523.4839,6269.0
2024-09-12 14:00:00,525.54,526.48,525.36,526.44,6312.0,523.7829,524.7198,523.6035,524.6799,6312.0
2024-09-12 14:05:00,526.48,526.48,525.41,525.58,9466.0,524.7198,524.7198,523.6534,523.8228,9466.0
2024-09-12 14:10:00,525.5,525.5,524.5,524.94,4820.0,523.7431,523.7431,522.7464,523.1849,4820.0
2024-09-12 14:15:00,524.72,525.04,524.08,524.14,5220.0,522.9657,523.2846,522.3278,522.3876,5220.0
2024-09-12 14:20:00,524.25,525.49,524.0,525.37,4656.0,522.4973,523.7331,522.2481,523.6135,4656.0
2024-09-12 14:25:00,525.39,525.51,524.68,524.68,1793.0,523.6334,523.753,522.9258,522.9258,1793.0
2024-09-12 14:30:00,524.74,525.05,523.95,524.34,2279.0,522.9856,523.2946,522.1983,522.587,2279.0
2024-09-12 14:35:00,524.34,524.88,524.34,524.88,800.0,522.587,523.1251,522.587,523.1251,800.0
2024-09-12 14:40:00,525.0,525.15,524.51,524.51,1533.0,523.2447,523.3942,522.7564,522.7564,1533.0
2024-09-12 14:45:00,524.59,525.44,524.59,525.44,2100.0,522.8361,523.6833,522.8361,523.6833,2100.0
2024-09-12 14:50:00,525.33,525.33,522.88,524.69,3595.0,523.5736,523.5736,521.1318,522.9358,3595.0
2024-09-12 14:55:00,525.0,525.99,525.0,525.76,2932.0,523.2447,524.2314,523.2447,524.0022,2932.0
2024-09-12 15:00:00,525.57,525.89,525.43,525.71,2329.0,523.8128,524.1318,523.6733,523.9524,2329.0
2024-09-12 15:05:00,525.68,526.14,525.38,525.83,2521.0,523.9225,524.3809,523.6235,524.072,2521.0
2024-09-12 15:10:00,525.88,525.88,525.55,525.72,1204.0,524.1218,524.1218,523.7929,523.9623,1204.0
2024-09-12 15:15:00,525.98,526.25,525.7,526.25,5093.0,524.2215,524.4906,523.9424,524.4906,5093.0
2024-09-12 15:20:00,526.21,526.68,525.96,526.09,4010.0,524.4507,524.9191,524.2015,524.3311,4010.0
2024-09-12 15:25:00,526.12,526.17,524.77,525.23,3559.0,524.361,524.4108,523.0155,523.474,3559.0
2024-09-12 15:30:00,525.06,525.5,524.9,525.18,4910.0,523.3045,523.7431,523.1451,523.4241,4910.0
2024-09-12 15:35:00,525.0,525.14,524.81,524.97,4525.0,523.2447,523.3843,523.0554,523.2148,4525.0
2024-09-12 15:40:00,524.55,525.61,524.55,525.47,2400.0,522.7962,523.8527,522.7962,523.7132,2400.0
2024-09-12 15:45:00,525.52,525.52,524.55,524.55,2594.0,523.763,523.763,522.7962,522.7962,2594.0
2024-09-12 15:50:00,524.61,526.17,523.76,525.1,10749.0,522.856,524.4108,522.0089,523.3444,10749.0
2024-09-12 15:55:00,524.97,525.75,524.63,525.5,38753.0,523.2148,523.9922,522.876,523.7431,38753.0
2024-09-13 09:30:00,520.38,523.58,517.38,520.04,41295.0,518.6402,521.8295,515.6502,518.3013,41295.0
2024-09-13 09:35:00,521.0,524.73,520.9,524.16,11814.0,519.2581,522.9756,519.1585,522.4076,11814.0
2024-09-13 09:40:00,524.1,527.29,523.63,527.09,12982.0,522.3478,525.5271,521.8793,525.3278,12982.0
2024-09-13 09:45:00,526.95,527.4,524.8,526.12,6487.0,525.1882,525.6367,523.0454,524.361,6487.0
2024-09-13 09:50:00,525.84,526.64,524.6,525.31,7127.0,524.0819,524.8793,522.8461,523.5537,7127.0
2024-09-13 09:55:00,525.11,525.11,523.34,524.64,5754.0,523.3544,523.3544,521.5903,522.8859,5754.0
2024-09-13 10:00:00,524.82,525.55,523.09,525.5,4612.0,523.0653,523.7929,521.3411,523.7431,4612.0
2024-09-13 10:05:00,525.52,525.73,524.42,525.4,3153.0,523.763,523.9723,522.6667,523.6434,3153.0
2024-09-13 10:10:00,525.22,525.26,523.5,523.55,3186.0,523.464,523.5039,521.7498,521.7996,3186.0
2024-09-13 10:15:00,523.69,524.95,523.69,524.32,3100.0,521.9391,523.1949,521.9391,522.567,3100.0
2024-09-13 10:20:00,524.63,525.0,523.97,525.0,2503.0,522.876,523.2447,522.2182,523.2447,2503.0
2024-09-13 10:25:00,524.69,525.0,522.88,522.88,3029.0,522.9358,523.2447,521.1318,521.1318,3029.0
2024-09-13 10:30:00,522.04,522.42,521.6,521.73,5379.0,520.2946,520.6734,519.8561,519.9857,5379.0
2024-09-13 10:35:00,521.85,522.61,521.83,522.61,2558.0,520.1053,520.8627,520.0853,520.8627,2558.0
2024-09-13 10:40:00,522.64,523.72,522.64,523.72,3206.0,520.8926,521.969,520.8926,521.969,3206.0
2024-09-13 10:45:00,523.82,525.11,523.78,525.11,10174.0,522.0687,523.3544,522.0288,523.3544,10174.0
2024-09-13 10:50:00,525.2,525.4,524.3,524.81,6589.0,523.4441,523.6434,522.5471,523.0554,6589.0
2024-09-13 10:55:00,524.63,525.17,524.56,524.9,2400.0,522.876,523.4142,522.8062,523.1451,2400.0
2024-09-13 11:00:00,524.93,525.67,524.93,525.67,4223.0,523.175,523.9125,523.175,523.9125,4223.0
2024-09-13 11:05:00,525.85,525.86,525.3,525.48,2163.0,524.0919,524.1019,523.5437,523.7231,2163.0
2024-09-13 11:10:00,525.22,525.91,525.11,525.65,1449.0,523.464,524.1517,523.3544,523.8926,1449.0
2024-09-13 11:15:00,525.74,525.74,525.27,525.61,1507.0,523.9823,523.9823,523.5138,523.8527,1507.0
2024-09-13 11:20:00,525.0,525.86,524.89,525.48,1811.0,523.2447,524.1019,523.1351,523.7231,1811.0
2024-09-13 11:25:00,525.6,525.63,525.29,525.31,1707.0,523.8427,523.8726,523.5338,523.5537,1707.0
2024-09-13 11:30:00,525.3,525.3,524.75,524.75,1125.0,523.5437,523.5437,522.9956,522.9956,1125.0
2024-09-13 11:35:00,524.71,524.71,524.26,524.26,763.0,522.9557,522.9557,522.5072,522.5072,763.0
2024-09-13 11:40:00,524.67,525.25,524.67,524.83,1450.0,522.9158,523.4939,522.9158,523.0753,1450.0
2024-09-13 11:45:00,524.83,525.05,524.81,524.81,1401.0,523.0753,523.2946,523.0554,523.0554,1401.0
2024-09-13 11:50:00,524.69,524.91,524.55,524.91,828.0,522.9358,523.155,522.7962,523.155,828.0
2024-09-13 11:55:00,524.93,525.0,524.72,524.97,3806.0,523.175,523.2447,522.9657,523.2148,3806.0
2024-09-13 12:00:00,525.0,525.09,524.74,524.95,3169.0,523.2447,523.3344,522.9856,523.1949,3169.0
2024-09-13 12:05:00,524.91,524.96,524.0,524.0,1000.0,523.155,523.2049,522.2481,522.2481,1000.0
2024-09-13 12:10:00,523.86,524.21,523.46,523.5,1300.0,522.1086,522.4574,521.7099,521.7498,1300.0
2024-09-13 12:15:00,523.2,523.63,522.97,523.61,1272.0,521.4508,521.8793,521.2215,521.8594,1272.0
2024-09-13 12:20:00,523.59,524.04,523.45,523.46,918.0,521.8395,522.288,521.6999,521.7099,918.0
2024-09-13 12:25:00,523.4,523.5,523.0,523.0,847.0,521.6501,521.7498,521.2514,521.2514,847.0
2024-09-13 12:30:00,523.15,523.2,522.79,522.84,2100.0,521.4009,521.4508,521.0421,521.092,2100.0
2024-09-13 12:35:00,522.78,523.0,522.75,522.98,1066.0,521.0322,521.2514,521.0023,521.2315,1066.0
2024-09-13 12:40:00,523.02,523.56,523.0,523.35,2829.0,521.2714,521.8096,521.2514,521.6003,2829.0
2024-09-13 12:45:00,523.52,523.75,523.25,523.41,1699.0,521.7697,521.9989,521.5006,521.6601,1699.0
2024-09-13 12:50:00,523.56,524.65,523.56,524.49,1740.0,521.8096,522.8959,521.8096,522.7364,1740.0
2024-09-13 12:55:00,524.6,525.32,524.59,525.29,1711.0,522.8461,523.5637,522.8361,523.5338,1711.0
2024-09-13 13:00:00,525.23,526.1,525.18,526.1,5100.0,523.474,524.3411,523.4241,524.3411,5100.0
2024-09-13 13:05:00,526.21,526.33,526.18,526.25,900.0,524.4507,524.5703,524.4208,524.4906,900.0
2024-09-13 13:10:00,526.14,526.3,526.0,526.3,2342.0,524.3809,524.5404,524.2414,524.5404,2342.0
2024-09-13 13:15:00,526.49,526.85,526.49,526.8,2100.0,524.7298,525.0886,524.7298,525.0387,2100.0
2024-09-13 13:20:00,526.8,526.8,526.12,526.12,822.0,525.0387,525.0387,524.361,524.361,822.0
2024-09-13 13:25:00,526.16,526.5,526.02,526.42,1325.0,524.4009,524.7397,524.2613,524.66,1325.0
2024-09-13 13:30:00,526.26,526.28,526.08,526.13,600.0,524.5005,524.5205,524.3211,524.371,600.0
2024-09-13 13:35:00,525.95,526.65,525.95,526.65,500.0,524.1916,524.8892,524.1916,524.8892,500.0
2024-09-13 13:40:00,526.59,526.97,526.5,526.97,3126.0,524.8294,525.2082,524.7397,525.2082,3126.0
2024-09-13 13:45:00,526.97,527.17,526.94,527.04,1416.0,525.2082,525.4075,525.1783,525.2779,1416.0
2024-09-13 13:50:00,527.41,527.55,527.3,527.37,1939.0,525.6467,525.7862,525.5371,525.6068,1939.0
2024-09-13 13:55:00,527.25,527.25,526.5,526.57,988.0,525.4872,525.4872,524.7397,524.8095,988.0
2024-09-13 14:00:00,526.35,526.35,525.6,526.28,1100.0,524.5902,524.5902,523.8427,524.5205,1100.0
2024-09-13 14:05:00,526.28,526.8,526.28,526.8,511.0,524.5205,525.0387,524.5205,525.0387,511.0
2024-09-13 14:10:00,526.35,526.35,525.5,525.77,2865.0,524.5902,524.5902,523.7431,524.0122,2865.0
2024-09-13 14:15:00,525.94,525.94,525.47,525.6,1545.0,524.1816,524.1816,523.7132,523.8427,1545.0
2024-09-13 14:20:00,525.64,525.64,524.75,524.76,2762.0,523.8826,523.8826,522.9956,523.0055,2762.0
2024-09-13 14:25:00,524.65,524.9,524.46,524.84,1395.0,522.8959,523.1451,522.7065,523.0853,1395.0
2024-09-13 14:30:00,524.96,524.96,524.55,524.71,1322.0,523.2049,523.2049,522.7962,522.9557,1322.0
2024-09-13 14:35:00,524.78,524.87,524.57,524.78,2600.0,523.0255,523.1152,522.8162,523.0255,2600.0
2024-09-13 14:40:00,524.8,525.22,524.61,524.89,1700.0,523.0454,523.464,522.856,523.1351,1700.0
2024-09-13 14:45:00,524.89,525.01,524.45,524.6,2090.0,523.1351,523.2547,522.6966,522.8461,2090.0
2024-09-13 14:50:00,524.5,524.52,524.3,524.52,1728.0,522.7464,522.7663,522.5471,522.7663,1728.0
2024-09-13 14:55:00,524.56,524.6,524.38,524.38,1950.0,522.8062,522.8461,522.6268,522.6268,1950.0
2024-09-13 15:00:00,524.45,524.45,524.25,524.33,605.0,522.6966,522.6966,522.4973,522.577,605.0
2024-09-13 15:05:00,524.31,524.45,524.24,524.24,1100.0,522.5571,522.6966,522.4873,522.4873,1100.0
2024-09-13 15:10:00,524.21,524.35,524.01,524.35,1453.0,522.4574,522.5969,522.2581,522.5969,1453.0
2024-09-13 15:15:00,524.69,524.94,524.53,524.72,900.0,522.9358,523.1849,522.7763,522.9657,900.0
2024-09-13 15:20:00,524.78,525.34,524.78,525.34,2020.0,523.0255,523.5836,523.0255,523.5836,2020.0
2024-09-13 15:25:00,525.37,525.37,524.87,524.92,600.0,523.6135,523.6135,523.1152,523.165,600.0
2024-09-13 15:30:00,525.1,525.34,524.88,525.33,1200.0,523.3444,523.5836,523.1251,523.5736,1200.0
2024-09-13 15:35:00,525.26,525.6,525.25,525.56,2621.0,523.5039,523.8427,523.4939,523.8029,2621.0
2024-09-13 15:40:00,525.61,525.65,525.34,525.41,1800.0,523.8527,523.8926,523.5836,523.6534,1800.0
2024-09-13 15:45:00,525.41,525.72,525.15,525.15,2600.0,523.6534,523.9623,523.3942,523.3942,2600.0
2024-09-13 15:50:00,525.27,525.27,524.49,524.57,4787.0,523.5138,523.5138,522.7364,522.8162,4787.0
2024-09-13 15:55:00,524.65,525.09,524.17,524.55,8873.0,522.8959,523.3344,522.4175,522.7962,8873.0
2024-09-16 09:30:00,523.61,524.3,517.77,517.77,7144.0,522.3487,523.037,516.5228,516.5228,7144.0
2024-09-16 09:35:00,517.88,519.7,517.86,519.52,8122.0,516.6325,518.4481,516.6125,518.2685,8122.0
2024-09-16 09:40:00,519.59,520.5,518.5,520.09,11276.0,518.3384,519.2462,517.251,518.8372,11276.0
2024-09-16 09:45:00,520.31,521.13,519.51,520.37,3940.0,519.0566,519.8747,518.2586,519.1165,3940.0
2024-09-16 09:50:00,520.97,522.77,520.97,521.99,12471.0,519.715,521.5107,519.715,520.7326,12471.0
2024-09-16 09:55:00,522.43,522.43,520.89,520.89,2928.0,521.1715,521.1715,519.6352,519.6352,2928.0
2024-09-16 10:00:00,520.35,521.37,519.89,521.24,4725.0,519.0965,520.1141,518.6376,519.9844,4725.0
2024-09-16 10:05:00,521.29,521.32,519.39,519.39,3354.0,520.0343,520.0642,518.1388,518.1388,3354.0
2024-09-16 10:10:00,519.57,520.11,519.4,520.11,2500.0,518.3184,518.8571,518.1488,518.8571,2500.0
2024-09-16 10:15:00,520.66,521.22,520.32,520.75,1713.0,519.4058,519.9644,519.0666,519.4956,1713.0
2024-09-16 10:20:00,520.73,521.29,520.4,520.97,1291.0,519.4756,520.0343,519.1464,519.715,1291.0
2024-09-16 10:25:00,521.3,521.3,519.97,520.37,1000.0,520.0442,520.0442,518.7175,519.1165,1000.0
2024-09-16 10:30:00,519.89,519.89,517.4,518.0,9944.0,518.6376,518.6376,516.1536,516.7522,9944.0
2024-09-16 10:35:00,518.38,520.42,518.38,520.07,1050.0,517.1313,519.1664,517.1313,518.8172,1050.0
2024-09-16 10:40:00,520.15,521.0,519.94,520.06,4142.0,518.897,519.745,518.6875,518.8072,4142.0
2024-09-16 10:45:00,520.0,520.0,518.54,518.54,1367.0,518.7474,518.7474,517.2909,517.2909,1367.0
2024-09-16 10:50:00,520.37,520.37,520.34,520.34,300.0,519.1165,519.1165,519.0866,519.0866,300.0
2024-09-16 10:55:00,519.75,519.75,519.31,519.46,435.0,518.498,518.498,518.059,518.2087,435.0
2024-09-16 11:00:00,519.19,519.19,518.3,518.44,947.0,517.9393,517.9393,517.0515,517.1911,947.0
2024-09-16 11:05:00,519.03,519.67,518.85,519.67,1934.0,517.7797,518.4182,517.6001,518.4182,1934.0
2024-09-16 11:10:00,519.83,520.63,519.83,520.63,2161.0,518.5778,519.3759,518.5778,519.3759,2161.0
2024-09-16 11:15:00,520.84,522.0,520.84,521.87,1280.0,519.5854,520.7426,519.5854,520.6129,1280.0
2024-09-16 11:20:00,521.97,522.5,521.97,522.47,610.0,520.7126,521.2414,520.7126,521.2114,610.0
2024-09-16 11:25:00,522.52,523.0,522.2,522.85,1580.0,521.2613,521.7402,520.9421,521.5905,1580.0
2024-09-16 11:30:00,523.11,523.34,523.11,523.34,300.0,521.8499,522.0793,521.8499,522.0793,300.0
2024-09-16 11:35:00,523.25,523.28,522.36,522.36,1262.0,521.9896,522.0195,521.1017,521.1017,1262.0
2024-09-16 11:40:00,521.55,521.85,521.49,521.85,900.0,520.2936,520.5929,520.2338,520.5929,900.0
2024-09-16 11:45:00,521.39,521.39,521.37,521.37,200.0,520.134,520.134,520.1141,520.1141,200.0
2024-09-16 11:50:00,521.51,522.0,521.51,522.0,1061.0,520.2537,520.7426,520.2537,520.7426,1061.0
2024-09-16 11:55:00,522.74,523.5,522.15,523.5,1898.0,521.4808,522.2389,520.8922,522.2389,1898.0
2024-09-16 12:00:00,523.52,523.93,523.34,523.78,2400.0,522.2589,522.6679,522.0793,522.5183,2400.0
2024-09-16 12:05:00,523.53,524.07,523.53,524.07,2082.0,522.2689,522.8076,522.2689,522.8076,2082.0
2024-09-16 12:10:00,524.09,524.22,523.09,523.14,4020.0,522.8275,522.9572,521.8299,521.8798,4020.0
2024-09-16 12:15:00,522.5,522.5,522.5,522.5,343.0,521.2414,521.2414,521.2414,521.2414,343.0
2024-09-16 12:20:00,522.55,522.85,522.34,522.8,700.0,521.2912,521.5905,521.0817,521.5406,700.0
2024-09-16 12:25:00,523.88,524.5,523.88,524.5,1389.0,522.618,523.2365,522.618,523.2365,1389.0
2024-09-16 12:30:00,524.36,524.36,523.51,523.53,905.0,523.0969,523.0969,522.2489,522.2689,905.0
2024-09-16 12:35:00,523.89,524.4,523.89,524.01,900.0,522.628,523.1368,522.628,522.7477,900.0
2024-09-16 12:40:00,525.0,525.0,524.4,524.4,615.0,523.7353,523.7353,523.1368,523.1368,615.0
2024-09-16 12:45:00,524.27,524.4,524.15,524.4,490.0,523.0071,523.1368,522.8874,523.1368,490.0
2024-09-16 12:50:00,524.94,525.56,524.93,525.33,1374.0,523.6755,524.294,523.6655,524.0645,1374.0
2024-09-16 12:55:00,525.7,526.0,525.29,526.0,2869.0,524.4336,524.7329,524.0246,524.7329,2869.0
2024-09-16 13:00:00,525.78,526.51,525.42,526.51,1400.0,524.5135,525.2417,524.1543,525.2417,1400.0
2024-09-16 13:05:00,526.44,526.78,526.17,526.2,4212.0,525.1719,525.511,524.9025,524.9324,4212.0
2024-09-16 13:10:00,526.17,526.4,526.0,526.09,1050.0,524.9025,525.132,524.7329,524.8227,1050.0
2024-09-16 13:15:00,526.09,526.17,525.64,525.64,1000.0,524.8227,524.9025,524.3738,524.3738,1000.0
2024-09-16 13:20:00,525.21,525.54,524.97,525.54,3449.0,523.9448,524.274,523.7054,524.274,3449.0
2024-09-16 13:25:00,525.84,525.84,525.34,525.34,695.0,524.5733,524.5733,524.0745,524.0745,695.0
2024-09-16 13:30:00,525.59,525.87,525.51,525.78,998.0,524.3239,524.6032,524.2441,524.5135,998.0
2024-09-16 13:35:00,525.9,526.64,525.89,526.64,1903.0,524.6332,525.3714,524.6232,525.3714,1903.0
2024-09-16 13:40:00,526.48,526.68,526.48,526.66,1170.0,525.2118,525.4113,525.2118,525.3913,1170.0
2024-09-16 13:45:00,526.79,528.8,526.79,528.23,7364.0,525.521,527.5262,525.521,526.9576,7364.0
2024-09-16 13:50:00,528.56,529.0,528.01,528.01,2866.0,527.2868,527.7257,526.7381,526.7381,2866.0
2024-09-16 13:55:00,528.4,529.78,528.4,529.45,4431.0,527.1271,528.5038,527.1271,528.1746,4431.0
2024-09-16 14:00:00,529.95,530.62,529.95,529.99,5074.0,528.6734,529.3418,528.6734,528.7133,5074.0
2024-09-16 14:05:00,529.75,530.17,529.15,529.16,3536.0,528.4739,528.8929,527.8753,527.8853,3536.0
2024-09-16 14:10:00,529.21,531.08,529.21,531.04,3032.0,527.9352,529.8007,527.9352,529.7608,3032.0
2024-09-16 14:15:00,531.2,532.77,531.2,532.13,5673.0,529.9204,531.4866,529.9204,530.8482,5673.0
2024-09-16 14:20:00,531.76,532.04,531.39,532.04,1200.0,530.4791,530.7584,530.1099,530.7584,1200.0
2024-09-16 14:25:00,532.21,532.21,531.68,531.68,2605.0,530.928,530.928,530.3992,530.3992,2605.0
2024-09-16 14:30:00,531.04,531.04,530.7,530.86,1411.0,529.7608,529.7608,529.4216,529.5812,1411.0
2024-09-16 14:35:00,531.18,531.21,530.28,530.43,2142.0,529.9004,529.9304,529.0026,529.1523,2142.0
2024-09-16 14:40:00,530.85,530.97,530.3,530.42,19000.0,529.5712,529.691,529.0226,529.1423,19000.0
2024-09-16 14:45:00,530.08,530.67,530.0,530.23,3139.0,528.8031,529.3917,528.7233,528.9527,3139.0
2024-09-16 14:50:00,530.15,530.38,529.4,530.32,5928.0,528.8729,529.1024,528.1247,529.0425,5928.0
2024-09-16 14:55:00,530.41,531.67,530.27,531.5,3325.0,529.1323,530.3893,528.9926,530.2197,3325.0
2024-09-16 15:00:00,531.22,531.23,530.74,530.74,400.0,529.9404,529.9503,529.4615,529.4615,400.0
2024-09-16 15:05:00,530.85,530.87,530.43,530.43,600.0,529.5712,529.5912,529.1523,529.1523,600.0
2024-09-16 15:10:00,530.31,530.36,529.63,529.8,1686.0,529.0325,529.0824,528.3542,528.5238,1686.0
2024-09-16 15:15:00,529.88,530.48,529.88,530.21,2123.0,528.6036,529.2021,528.6036,528.9328,2123.0
2024-09-16 15:20:00,530.33,530.33,529.8,529.88,400.0,529.0525,529.0525,528.5238,528.6036,400.0
2024-09-16 15:25:00,530.02,531.0,529.96,531.0,2861.0,528.7432,529.7209,528.6834,529.7209,2861.0
2024-09-16 15:30:00,530.5,531.5,530.5,531.5,2088.0,529.2221,530.2197,529.2221,530.2197,2088.0
2024-09-16 15:35:00,531.56,532.8,531.22,532.79,8145.0,530.2795,531.5165,529.9404,531.5066,8145.0
2024-09-16 15:40:00,532.82,533.09,532.65,532.87,3470.0,531.5365,531.8058,531.3669,531.5864,3470.0
2024-09-16 15:45:00,532.2,533.0,532.2,532.82,4400.0,530.918,531.7161,530.918,531.5365,4400.0
2024-09-16 15:50:00,533.0,534.02,532.91,533.51,6436.0,531.7161,532.7336,531.6263,532.2248,6436.0
2024-09-16 15:55:00,533.61,534.0,533.05,533.3,11100.0,532.3246,532.7137,531.7659,532.0153,11100.0
2024-09-17 09:30:00,538.0,539.38,535.93,538.4,41632.0,536.704,538.0807,534.639,537.1031,41632.0
2024-09-17 09:35:00,538.2,541.14,536.84,537.71,25280.0,536.9035,539.8365,535.5468,536.4147,25280.0
2024-09-17 09:40:00,537.41,540.15,537.41,540.15,9727.0,536.1154,538.8488,536.1154,538.8488,9727.0
2024-09-17 09:45:00,539.79,542.06,539.59,539.66,16726.0,538.4897,540.7542,538.2902,538.36,16726.0
2024-09-17 09:50:00,539.42,540.38,539.11,540.0,15425.0,538.1206,539.0783,537.8113,538.6992,15425.0
2024-09-17 09:55:00,539.78,541.69,539.73,540.8,6154.0,538.4797,540.3851,538.4299,539.4973,6154.0
2024-09-17 10:00:00,541.03,541.03,538.53,539.01,5674.0,539.7267,539.7267,537.2327,537.7116,5674.0
2024-09-17 10:05:00,538.59,539.17,537.5,538.76,21664.0,537.2926,537.8712,536.2052,537.4622,21664.0
2024-09-17 10:10:00,538.69,539.44,538.07,538.43,3909.0,537.3924,538.1406,536.7739,537.133,3909.0
2024-09-17 10:15:00,538.22,538.74,537.66,537.79,4371.0,536.9235,537.4422,536.3648,536.4945,4371.0
2024-09-17 10:20:00,537.56,537.62,534.5,535.43,28002.0,536.2651,536.3249,533.2125,534.1402,28002.0
2024-09-17 10:25:00,535.8,536.54,535.37,535.5,6378.0,534.5093,535.2475,534.0804,534.21,6378.0
2024-09-17 10:30:00,535.62,535.75,534.97,535.15,1941.0,534.3298,534.4594,533.6813,533.8609,1941.0
2024-09-17 10:35:00,535.2,535.2,534.31,535.15,2366.0,533.9108,533.9108,533.0229,533.8609,2366.0
2024-09-17 10:40:00,535.66,536.78,535.66,536.78,2304.0,534.3697,535.487,534.3697,535.487,2304.0
2024-09-17 10:45:00,536.9,538.01,536.68,536.68,2890.0,535.6067,536.714,535.3872,535.3872,2890.0
2024-09-17 10:50:00,536.78,536.86,535.91,536.2,1705.0,535.487,535.5668,534.6191,534.9084,1705.0
2024-09-17 10:55:00,535.8,535.82,534.32,534.8,2602.0,534.5093,534.5293,533.0329,533.5117,2602.0
2024-09-17 11:00:00,534.68,535.84,534.39,534.4,3100.0,533.392,534.5492,533.1027,533.1127,3100.0
2024-09-17 11:05:00,534.5,535.36,534.49,535.29,2159.0,533.2125,534.0704,533.2025,534.0005,2159.0
2024-09-17 11:10:00,535.36,535.55,534.95,535.52,2799.0,534.0704,534.2599,533.6614,534.23,2799.0
2024-09-17 11:15:00,535.67,536.23,535.67,536.01,1353.0,534.3796,534.9383,534.3796,534.7188,1353.0
2024-09-17 11:20:00,536.03,536.11,535.0,535.51,1617.0,534.7388,534.8186,533.7112,534.22,1617.0
2024-09-17 11:25:00,535.6,535.6,535.01,535.18,1680.0,534.3098,534.3098,533.7212,533.8908,1680.0
2024-09-17 11:30:00,534.49,534.49,533.0,533.77,4324.0,533.2025,533.2025,531.7161,532.4842,4324.0
2024-09-17 11:35:00,533.89,534.34,533.88,534.1,2300.0,532.6039,533.0528,532.5939,532.8134,2300.0
2024-09-17 11:40:00,534.16,534.91,534.16,534.78,1500.0,532.8733,533.6215,532.8733,533.4918,1500.0
2024-09-17 11:45:00,535.1,535.6,534.87,535.13,1700.0,533.811,534.3098,533.5816,533.8409,1700.0
2024-09-17 11:50:00,535.37,535.65,535.04,535.04,800.0,534.0804,534.3597,533.7511,533.7511,800.0
2024-09-17 11:55:00,534.73,535.35,534.54,535.35,2474.0,533.4419,534.0604,533.2524,534.0604,2474.0
2024-09-17 12:00:00,535.31,536.0,535.21,535.21,2600.0,534.0205,534.7088,533.9207,533.9207,2600.0
2024-09-17 12:05:00,535.5,535.7,535.45,535.45,2433.0,534.21,534.4096,534.1602,534.1602,2433.0
2024-09-17 12:10:00,534.68,534.77,534.14,534.2,800.0,533.392,533.4818,532.8533,532.9132,800.0
2024-09-17 12:15:00,534.01,534.01,532.58,532.64,2373.0,532.7236,532.7236,531.2971,531.3569,2373.0
2024-09-17 12:20:00,532.74,532.74,531.2,531.92,3664.0,531.4567,531.4567,529.9204,530.6387,3664.0
2024-09-17 12:25:00,532.11,533.71,532.11,533.69,3451.0,530.8282,532.4244,530.8282,532.4044,3451.0
2024-09-17 12:30:00,533.2,533.97,533.2,533.97,1000.0,531.9156,532.6837,531.9156,532.6837,1000.0
2024-09-17 12:35:00,533.83,533.83,533.24,533.68,1100.0,532.5441,532.5441,531.9555,532.3944,1100.0
2024-09-17 12:40:00,533.75,533.75,532.92,532.92,1000.0,532.4643,532.4643,531.6363,531.6363,1000.0
2024-09-17 12:45:00,532.42,532.79,531.37,531.78,1830.0,531.1375,531.5066,530.09,530.499,1830.0
2024-09-17 12:50:00,531.15,533.6,531.0,533.31,3033.0,529.8705,532.3146,529.7209,532.0253,3033.0
2024-09-17 12:55:00,533.23,533.88,532.41,532.41,1000.0,531.9455,532.5939,531.1275,531.1275,1000.0
2024-09-17 13:00:00,532.49,532.87,532.36,532.36,700.0,531.2073,531.5864,531.0776,531.0776,700.0
2024-09-17 13:05:00,532.49,532.81,532.26,532.81,1530.0,531.2073,531.5265,530.9778,531.5265,1530.0
2024-09-17 13:10:00,532.73,532.96,532.0,532.33,1531.0,531.4467,531.6762,530.7185,531.0477,1531.0
2024-09-17 13:15:00,532.68,532.98,532.45,532.98,600.0,531.3968,531.6961,531.1674,531.6961,600.0
2024-09-17 13:20:00,533.48,534.0,533.48,534.0,500.0,532.1949,532.7137,532.1949,532.7137,500.0
2024-09-17 13:25:00,534.0,534.17,533.68,534.12,1400.0,532.7137,532.8832,532.3944,532.8334,1400.0
2024-09-17 13:30:00,534.68,534.68,533.86,533.86,338.0,533.392,533.392,532.574,532.574,338.0
2024-09-17 13:35:00,533.56,533.59,533.39,533.52,700.0,532.2747,532.3046,532.1051,532.2348,700.0
2024-09-17 13:40:00,532.71,532.86,531.93,532.1,1292.0,531.4268,531.5764,530.6486,530.8182,1292.0
2024-09-17 13:45:00,531.03,532.41,530.74,532.38,2600.0,529.7508,531.1275,529.4615,531.0976,2600.0
2024-09-17 13:50:00,532.91,533.25,532.87,533.2,1500.0,531.6263,531.9655,531.5864,531.9156,1500.0
2024-09-17 13:55:00,532.94,533.3,532.94,533.25,782.0,531.6562,532.0153,531.6562,531.9655,782.0
2024-09-17 14:00:00,533.17,533.92,533.17,533.92,1200.0,531.8857,532.6338,531.8857,532.6338,1200.0
2024-09-17 14:05:00,533.86,534.09,533.77,534.09,1200.0,532.574,532.8034,532.4842,532.8034,1200.0
2024-09-17 14:10:00,533.69,533.78,533.24,533.24,700.0,532.4044,532.4942,531.9555,531.9555,700.0
2024-09-17 14:15:00,533.37,534.48,533.37,534.39,1522.0,532.0852,533.1925,532.0852,533.1027,1522.0
2024-09-17 14:20:00,534.33,535.88,534.31,535.88,3929.0,533.0429,534.5891,533.0229,534.5891,3929.0
2024-09-17 14:25:00,535.78,535.85,535.13,535.5,1975.0,534.4894,534.5592,533.8409,534.21,1975.0
2024-09-17 14:30:00,535.4,535.4,534.6,534.98,1488.0,534.1103,534.1103,533.3122,533.6913,1488.0
2024-09-17 14:35:00,534.87,534.87,534.51,534.87,1237.0,533.5816,533.5816,533.2224,533.5816,1237.0
2024-09-17 14:40:00,534.86,535.49,534.73,535.49,500.0,533.5716,534.2001,533.4419,534.2001,500.0
2024-09-17 14:45:00,535.07,535.07,533.33,534.22,2147.0,533.7811,533.7811,532.0453,532.9331,2147.0
2024-09-17 14:50:00,533.97,534.22,533.39,533.76,1100.0,532.6837,532.9331,532.1051,532.4742,1100.0
2024-09-17 14:55:00,533.61,533.76,533.46,533.75,1195.0,532.3246,532.4742,532.175,532.4643,1195.0
2024-09-17 15:00:00,533.66,534.25,533.66,534.06,1300.0,532.3745,532.9631,532.3745,532.7735,1300.0
2024-09-17 15:05:00,533.65,533.84,533.55,533.84,800.0,532.3645,532.554,532.2647,532.554,800.0
2024-09-17 15:10:00,533.94,534.38,533.93,534.07,2969.0,532.6538,533.0927,532.6438,532.7835,2969.0
2024-09-17 15:15:00,534.07,534.37,533.48,534.36,3579.0,532.7835,533.0828,532.1949,533.0728,3579.0
2024-09-17 15:20:00,534.3,534.3,533.38,533.44,1770.0,533.0129,533.0129,532.0951,532.155,1770.0
2024-09-17 15:25:00,533.54,534.45,533.54,534.45,4498.0,532.2548,533.1626,532.2548,533.1626,4498.0
2024-09-17 15:30:00,534.33,534.53,534.0,534.15,800.0,533.0429,533.2424,532.7137,532.8633,800.0
2024-09-17 15:35:00,534.08,534.7,533.89,534.7,2450.0,532.7935,533.412,532.6039,533.412,2450.0
2024-09-17 15:40:00,534.57,534.57,533.61,533.71,2000.0,533.2823,533.2823,532.3246,532.4244,2000.0
2024-09-17 15:45:00,533.95,534.69,533.82,534.69,2200.0,532.6638,533.402,532.5341,533.402,2200.0
2024-09-17 15:50:00,534.72,535.42,534.19,535.26,8110.0,533.4319,534.1302,532.9032,533.9706,8110.0
2024-09-17 15:55:00,535.4,536.27,535.4,536.27,11424.0,534.1103,534.9782,534.1103,534.9782,11424.0
2024-09-18 09:30:00,537.0,539.55,536.21,536.51,9574.0,535.7064,538.2503,534.9183,535.2176,9574.0
2024-09-18 09:35:00,536.66,536.81,535.63,536.38,3472.0,535.3672,535.5169,534.3397,535.0879,3472.0
2024-09-18 09:40:00,536.47,538.13,536.47,537.24,3727.0,535.1777,536.8337,535.1777,535.9459,3727.0
2024-09-18 09:45:00,537.4,537.4,535.94,536.21,3658.0,536.1055,536.1055,534.649,534.9183,3658.0
2024-09-18 09:50:00,536.17,536.58,535.54,536.44,2477.0,534.8784,535.2874,534.2499,535.1478,2477.0
2024-09-18 09:55:00,536.53,536.77,535.78,536.3,1286.0,535.2376,535.477,534.4894,535.0081,1286.0
2024-09-18 10:00:00,537.07,537.97,536.92,537.5,3175.0,535.7763,536.6741,535.6266,536.2052,3175.0
2024-09-18 10:05:00,537.28,537.28,536.8,536.8,1500.0,535.9858,535.9858,535.5069,535.5069,1500.0
2024-09-18 10:10:00,536.33,536.38,535.33,536.26,7788.0,535.038,535.0879,534.0405,534.9682,7788.0
2024-09-18 10:15:00,536.86,537.5,536.6,536.6,10737.0,535.5668,536.2052,535.3074,535.3074,10737.0
2024-09-18 10:20:00,536.53,537.75,536.28,537.75,2539.0,535.2376,536.4546,534.9882,536.4546,2539.0
2024-09-18 10:25:00,537.46,538.69,537.34,538.69,2958.0,536.1653,537.3924,536.0456,537.3924,2958.0
2024-09-18 10:30:00,538.39,538.39,537.88,538.14,1149.0,537.0931,537.0931,536.5843,536.8437,1149.0
2024-09-18 10:35:00,537.87,538.71,537.78,538.71,846.0,536.5743,537.4123,536.4845,537.4123,846.0
2024-09-18 10:40:00,538.75,539.1,538.64,538.84,1587.0,537.4522,537.8014,537.3425,537.542,1587.0
2024-09-18 10:45:00,539.25,539.44,538.87,538.88,2000.0,537.951,538.1406,537.5719,537.5819,2000.0
2024-09-18 10:50:00,538.28,538.37,537.75,537.75,1339.0,536.9833,537.0731,536.4546,536.4546,1339.0
2024-09-18 10:55:00,538.24,538.43,538.08,538.25,1633.0,536.9434,537.133,536.7838,536.9534,1633.0
2024-09-18 11:00:00,538.18,538.18,537.65,537.65,1223.0,536.8836,536.8836,536.3549,536.3549,1223.0
2024-09-18 11:05:00,537.6,537.6,536.5,536.7,2145.0,536.305,536.305,535.2076,535.4072,2145.0
2024-09-18 11:10:00,536.1,536.34,535.9,535.9,3359.0,534.8086,535.048,534.6091,534.6091,3359.0
2024-09-18 11:15:00,535.8,536.14,535.7,536.0,2972.0,534.5093,534.8485,534.4096,534.7088,2972.0
2024-09-18 11:20:00,535.71,535.75,534.88,535.45,2727.0,534.4195,534.4594,533.5915,534.1602,2727.0
2024-09-18 11:25:00,535.47,536.68,535.21,536.61,2352.0,534.1801,535.3872,533.9207,535.3174,2352.0
2024-09-18 11:30:00,536.58,536.58,535.41,535.48,1200.0,535.2874,535.2874,534.1203,534.1901,1200.0
2024-09-18 11:35:00,535.21,535.34,535.05,535.05,1742.0,533.9207,534.0504,533.7611,533.7611,1742.0
2024-09-18 11:40:00,535.0,535.11,535.0,535.0,400.0,533.7112,533.821,533.7112,533.7112,400.0
2024-09-18 11:45:00,535.3,535.32,534.72,534.78,885.0,534.0105,534.0305,533.4319,533.4918,885.0
2024-09-18 11:50:00,535.0,535.21,534.6,534.6,1223.0,533.7112,533.9207,533.3122,533.3122,1223.0
2024-09-18 11:55:00,534.39,534.59,534.27,534.44,1000.0,533.1027,533.3022,532.983,533.1526,1000.0
2024-09-18 12:00:00,534.34,534.83,534.0,534.46,1910.0,533.0528,533.5417,532.7137,533.1725,1910.0
2024-09-18 12:05:00,534.6,535.1,534.24,535.1,1240.0,533.3122,533.811,532.9531,533.811,1240.0
2024-09-18 12:10:00,535.17,535.74,535.17,535.73,950.0,533.8808,534.4495,533.8808,534.4395,950.0
2024-09-18 12:15:00,535.99,536.17,535.72,535.72,917.0,534.6989,534.8784,534.4295,534.4295,917.0
2024-09-18 12:20:00,536.03,536.31,536.03,536.31,1344.0,534.7388,535.0181,534.7388,535.0181,1344.0
2024-09-18 12:25:00,535.88,536.55,535.88,536.48,500.0,534.5891,535.2575,534.5891,535.1877,500.0
2024-09-18 12:30:00,536.39,536.4,536.06,536.06,802.0,535.0979,535.1079,534.7687,534.7687,802.0
2024-09-18 12:35:00,535.83,536.11,535.55,535.55,731.0,534.5392,534.8186,534.2599,534.2599,731.0
2024-09-18 12:40:00,535.34,535.37,535.34,535.37,200.0,534.0504,534.0804,534.0504,534.0804,200.0
2024-09-18 12:45:00,535.5,535.53,535.5,535.53,224.0,534.21,534.24,534.21,534.24,224.0
2024-09-18 12:50:00,535.81,536.3,535.81,536.3,945.0,534.5193,535.0081,534.5193,535.0081,945.0
2024-09-18 12:55:00,536.27,536.48,536.27,536.48,400.0,534.9782,535.1877,534.9782,535.1877,400.0
2024-09-18 13:00:00,536.5,536.5,536.16,536.5,467.0,535.2076,535.2076,534.8685,535.2076,467.0
2024-09-18 13:05:00,536.19,536.19,535.81,535.98,891.0,534.8984,534.8984,534.5193,534.6889,891.0
2024-09-18 13:10:00,536.28,536.48,536.21,536.21,900.0,534.9882,535.1877,534.9183,534.9183,900.0
2024-09-18 13:15:00,535.81,535.87,535.75,535.75,478.0,534.5193,534.5792,534.4594,534.4594,478.0
2024-09-18 13:20:00,535.95,535.95,535.5,535.5,1100.0,534.659,534.659,534.21,534.21,1100.0
2024-09-18 13:25:00,535.63,536.05,535.63,536.05,1581.0,534.3397,534.7587,534.3397,534.7587,1581.0
2024-09-18 13:30:00,536.41,536.73,536.41,536.69,1569.0,535.1178,535.4371,535.1178,535.3972,1569.0
2024-09-18 13:35:00,536.88,537.07,536.05,536.05,2617.0,535.5867,535.7763,534.7587,534.7587,2617.0
2024-09-18 13:40:00,536.19,536.33,536.19,536.33,300.0,534.8984,535.038,534.8984,535.038,300.0
2024-09-18 13:45:00,536.39,536.91,536.39,536.89,395.0,535.0979,535.6166,535.0979,535.5967,395.0
2024-09-18 13:50:00,536.63,536.63,536.63,536.63,167.0,535.3373,535.3373,535.3373,535.3373,167.0
2024-09-18 13:55:00,536.06,536.17,536.06,536.14,472.0,534.7687,534.8784,534.7687,534.8485,472.0
2024-09-18 14:00:00,536.6,541.37,536.6,538.97,10300.0,535.3074,540.0659,535.3074,537.6717,10300.0
2024-09-18 14:05:00,538.99,539.76,537.95,538.62,6159.0,537.6916,538.4598,536.6541,537.3225,6159.0
2024-09-18 14:10:00,538.74,539.06,537.31,538.54,4644.0,537.4422,537.7615,536.0157,537.2427,4644.0
2024-09-18 14:15:00,538.82,542.21,538.82,542.0,11396.0,537.522,540.9039,537.522,540.6944,11396.0
2024-09-18 14:20:00,541.52,542.58,540.88,541.29,7187.0,540.2155,541.273,539.5771,539.9861,7187.0
2024-09-18 14:25:00,541.11,542.5,541.0,542.5,8566.0,539.8065,541.1932,539.6968,541.1932,8566.0
2024-09-18 14:30:00,542.65,544.19,542.0,543.62,12215.0,541.3428,542.8791,540.6944,542.3105,12215.0
2024-09-18 14:35:00,543.69,543.73,540.35,541.11,10701.0,542.3803,542.4202,539.0484,539.8065,10701.0
2024-09-18 14:40:00,541.18,541.51,539.47,539.72,3765.0,539.8764,540.2056,538.1705,538.4199,3765.0
2024-09-18 14:45:00,539.88,541.24,539.61,540.67,1600.0,538.5795,539.9362,538.3101,539.3676,1600.0
2024-09-18 14:50:00,541.0,542.1,540.5,541.7,1200.0,539.6968,540.7941,539.198,540.3951,1200.0
2024-09-18 14:55:00,541.79,542.82,540.03,540.03,3582.0,540.4849,541.5124,538.7291,538.7291,3582.0
2024-09-18 15:00:00,540.35,540.35,538.32,539.49,2628.0,539.0484,539.0484,537.0232,538.1904,2628.0
2024-09-18 15:05:00,537.5,538.58,537.05,538.58,5018.0,536.2052,537.2826,535.7563,537.2826,5018.0
2024-09-18 15:10:00,538.54,540.6,538.32,540.51,5385.0,537.2427,539.2978,537.0232,539.208,5385.0
2024-09-18 15:15:00,540.22,540.43,539.0,539.5,2002.0,538.9187,539.1282,537.7016,538.2004,2002.0
2024-09-18 15:20:00,539.9,540.0,537.76,539.69,6042.0,538.5994,538.6992,536.4646,538.3899,6042.0
2024-09-18 15:25:00,539.64,542.35,539.64,540.93,4815.0,538.3401,541.0435,538.3401,539.627,4815.0
2024-09-18 15:30:00,541.62,542.4,540.69,541.22,2967.0,540.3153,541.0934,539.3875,539.9163,2967.0
2024-09-18 15:35:00,541.29,541.41,539.76,539.99,3120.0,539.9861,540.1058,538.4598,538.6892,3120.0
2024-09-18 15:40:00,540.08,540.41,538.88,538.88,3819.0,538.779,539.1082,537.5819,537.5819,3819.0
2024-09-18 15:45:00,538.27,539.71,537.7,538.0,6381.0,536.9734,538.4099,536.4047,536.704,6381.0
2024-09-18 15:50:00,538.01,538.77,537.76,538.24,5480.0,536.714,537.4722,536.4646,536.9434,5480.0
2024-09-18 15:55:00,537.96,538.79,537.53,537.91,13750.0,536.6641,537.4921,536.2352,536.6142,13750.0
2024-09-19 09:30:00,550.0,551.07,547.35,549.29,33334.0,548.6751,549.7425,546.0315,547.9668,33334.0
2024-09-19 09:35:00,549.5,550.2,548.0,549.56,20450.0,548.1763,548.8746,546.6799,548.2362,20450.0
2024-09-19 09:40:00,549.42,553.2,549.42,549.85,24961.0,548.0965,551.8674,548.0965,548.5255,24961.0
2024-09-19 09:45:00,549.79,549.83,547.2,547.42,12618.0,548.4656,548.5055,545.8819,546.1013,12618.0
2024-09-19 09:50:00,547.29,548.66,546.68,548.66,8217.0,545.9716,547.3383,545.3631,547.3383,8217.0
2024-09-19 09:55:00,548.86,549.03,547.17,547.17,7698.0,547.5379,547.7074,545.8519,545.8519,7698.0
2024-09-19 10:00:00,547.5,547.93,546.99,547.93,3397.0,546.1811,546.6101,545.6724,546.6101,3397.0
2024-09-19 10:05:00,547.83,548.68,547.83,548.06,3204.0,546.5103,547.3583,546.5103,546.7398,3204.0
2024-09-19 10:10:00,547.74,549.55,547.74,549.51,7186.0,546.4206,548.2262,546.4206,548.1863,7186.0
2024-09-19 10:15:00,549.9,551.47,549.9,551.42,6491.0,548.5754,550.1416,548.5754,550.0917,6491.0
2024-09-19 10:20:00,551.3,552.51,551.2,552.51,10151.0,549.972,551.1791,549.8722,551.1791,10151.0
2024-09-19 10:25:00,552.39,555.07,552.38,554.98,23173.0,551.0594,553.7329,551.0494,553.6431,23173.0
2024-09-19 10:30:00,555.0,556.14,554.76,555.4,7246.0,553.6631,554.8003,553.4236,554.0621,7246.0
2024-09-19 10:35:00,556.12,556.49,555.41,556.49,10866.0,554.7804,555.1495,554.0721,555.1495,10866.0
2024-09-19 10:40:00,556.24,556.8,555.44,556.76,9466.0,554.9001,555.4587,554.102,555.4188,9466.0
2024-09-19 10:45:00,556.7,556.93,556.0,556.93,8026.0,555.359,555.5884,554.6607,555.5884,8026.0
2024-09-19 10:50:00,556.88,557.9,556.1,557.47,6168.0,555.5385,556.5561,554.7604,556.1271,6168.0
2024-09-19 10:55:00,557.4,557.4,556.4,556.66,9089.0,556.0573,556.0573,555.0597,555.3191,9089.0
2024-09-19 11:00:00,556.59,559.67,556.51,558.9,22532.0,555.2492,558.3218,555.1694,557.5537,22532.0
2024-09-19 11:05:00,559.29,559.5,557.77,558.35,7889.0,557.9427,558.1522,556.4264,557.005,7889.0
2024-09-19 11:10:00,558.88,559.45,558.67,559.09,2033.0,557.5337,558.1023,557.3242,557.7432,2033.0
2024-09-19 11:15:00,558.81,560.83,558.81,559.8,20442.0,557.4639,559.479,557.4639,558.4515,20442.0
2024-09-19 11:20:00,559.84,560.03,559.24,559.39,6163.0,558.4914,558.681,557.8929,558.0425,6163.0
2024-09-19 11:25:00,559.5,559.62,559.0,559.42,6163.0,558.1522,558.2719,557.6534,558.0724,6163.0
2024-09-19 11:30:00,559.35,559.45,559.15,559.45,13481.0,558.0026,558.1023,557.8031,558.1023,13481.0
2024-09-19 11:35:00,559.4,560.25,559.4,560.14,12142.0,558.0525,558.9004,558.0525,558.7907,12142.0
2024-09-19 11:40:00,560.19,561.15,560.05,560.12,9798.0,558.8406,559.7983,558.7009,558.7707,9798.0
2024-09-19 11:45:00,560.07,560.2,559.65,559.94,5391.0,558.7209,558.8505,558.3019,558.5912,5391.0
2024-09-19 11:50:00,559.71,559.71,557.77,557.9,6133.0,558.3617,558.3617,556.4264,556.5561,6133.0
2024-09-19 11:55:00,557.71,558.12,557.14,557.58,7546.0,556.3665,556.7756,555.7979,556.2369,7546.0
2024-09-19 12:00:00,557.4,558.75,557.4,558.61,4748.0,556.0573,557.404,556.0573,557.2644,4748.0
2024-09-19 12:05:00,558.62,558.62,558.0,558.21,3585.0,557.2743,557.2743,556.6558,556.8653,3585.0
2024-09-19 12:10:00,558.4,558.5,557.5,557.68,5484.0,557.0549,557.1546,556.157,556.3366,5484.0
2024-09-19 12:15:00,557.63,558.26,557.5,557.75,3893.0,556.2867,556.9152,556.157,556.4064,3893.0
2024-09-19 12:20:00,557.67,557.94,557.01,557.48,2790.0,556.3266,556.596,555.6682,556.1371,2790.0
2024-09-19 12:25:00,557.3,558.02,557.3,557.74,2362.0,555.9575,556.6758,555.9575,556.3965,2362.0
2024-09-19 12:30:00,557.71,558.25,557.29,557.48,3479.0,556.3665,556.9052,555.9476,556.1371,3479.0
2024-09-19 12:35:00,557.53,557.53,557.08,557.49,2581.0,556.187,556.187,555.7381,556.1471,2581.0
2024-09-19 12:40:00,557.47,557.47,556.88,556.92,3270.0,556.1271,556.1271,555.5385,555.5784,3270.0
2024-09-19 12:45:00,556.89,557.22,556.62,556.65,3484.0,555.5485,555.8777,555.2792,555.3091,3484.0
2024-09-19 12:50:00,556.68,556.85,556.49,556.85,2317.0,555.339,555.5086,555.1495,555.5086,2317.0
2024-09-19 12:55:00,556.98,556.98,556.35,556.57,3660.0,555.6383,555.6383,555.0098,555.2293,3660.0
2024-09-19 13:00:00,556.59,557.0,556.37,557.0,2398.0,555.2492,555.6583,555.0298,555.6583,2398.0
2024-09-19 13:05:00,557.3,557.3,556.25,556.42,3596.0,555.9575,555.9575,554.9101,555.0796,3596.0
2024-09-19 13:10:00,556.7,556.8,556.2,556.8,2143.0,555.359,555.4587,554.8602,555.4587,2143.0
2024-09-19 13:15:00,556.75,558.06,556.75,558.0,4284.0,555.4089,556.7157,555.4089,556.6558,4284.0
2024-09-19 13:20:00,558.0,558.23,557.26,557.26,2272.0,556.6558,556.8853,555.9176,555.9176,2272.0
2024-09-19 13:25:00,557.6,557.81,557.32,557.81,1794.0,556.2568,556.4663,555.9775,556.4663,1794.0
2024-09-19 13:30:00,557.91,557.93,557.2,557.39,3198.0,556.5661,556.586,555.8578,556.0473,3198.0
2024-09-19 13:35:00,557.57,558.07,557.41,557.89,3059.0,556.2269,556.7257,556.0673,556.5461,3059.0
2024-09-19 13:40:00,557.96,558.15,557.93,558.1,2978.0,556.6159,556.8055,556.586,556.7556,2978.0
2024-09-19 13:45:00,558.21,559.25,558.21,559.13,3586.0,556.8653,557.9028,556.8653,557.7831,3586.0
2024-09-19 13:50:00,559.1,559.62,558.95,559.62,2163.0,557.7532,558.2719,557.6036,558.2719,2163.0
2024-09-19 13:55:00,559.54,559.54,558.95,559.0,1650.0,558.1921,558.1921,557.6036,557.6534,1650.0
2024-09-19 14:00:00,559.4,559.83,559.37,559.82,2406.0,558.0525,558.4814,558.0225,558.4715,2406.0
2024-09-19 14:05:00,559.83,559.91,559.41,559.77,3966.0,558.4814,558.5612,558.0624,558.4216,3966.0
2024-09-19 14:10:00,559.73,560.04,559.31,559.59,7270.0,558.3817,558.6909,557.9627,558.242,7270.0
2024-09-19 14:15:00,559.38,559.51,558.37,559.04,3296.0,558.0325,558.1622,557.025,557.6933,3296.0
2024-09-19 14:20:00,559.48,560.46,559.48,560.44,3642.0,558.1323,559.1099,558.1323,559.09,3642.0
2024-09-19 14:25:00,560.45,560.53,559.91,560.49,2518.0,559.0999,559.1797,558.5612,559.1398,2518.0
2024-09-19 14:30:00,560.53,560.53,560.06,560.26,3127.0,559.1797,559.1797,558.7109,558.9104,3127.0
2024-09-19 14:35:00,560.19,560.6,560.19,560.6,2478.0,558.8406,559.2496,558.8406,559.2496,2478.0
2024-09-19 14:40:00,560.64,560.8,560.27,560.8,3118.0,559.2895,559.4491,558.9204,559.4491,3118.0
2024-09-19 14:45:00,560.51,561.0,560.07,560.07,3359.0,559.1598,559.6486,558.7209,558.7209,3359.0
2024-09-19 14:50:00,560.1,560.41,559.52,559.79,5554.0,558.7508,559.06,558.1722,558.4415,5554.0
2024-09-19 14:55:00,559.57,559.85,559.3,559.85,3912.0,558.2221,558.5014,557.9527,558.5014,3912.0
2024-09-19 15:00:00,559.81,560.0,559.3,559.81,5197.0,558.4615,558.651,557.9527,558.4615,5197.0
2024-09-19 15:05:00,559.8,560.84,559.66,560.73,6557.0,558.4515,559.489,558.3118,559.3793,6557.0
2024-09-19 15:10:00,560.86,560.93,559.42,559.57,3313.0,559.509,559.5788,558.0724,558.2221,3313.0
2024-09-19 15:15:00,559.2,560.35,559.2,560.04,3172.0,557.853,559.0002,557.853,558.6909,3172.0
2024-09-19 15:20:00,560.03,560.67,558.9,560.65,5050.0,558.681,559.3194,557.5537,559.2995,5050.0
2024-09-19 15:25:00,560.73,561.0,560.0,560.5,2098.0,559.3793,559.6486,558.651,559.1498,2098.0
2024-09-19 15:30:00,560.45,561.61,560.41,561.5,2670.0,559.0999,560.2571,559.06,560.1474,2670.0
2024-09-19 15:35:00,561.6,562.02,561.22,561.7,9104.0,560.2472,560.6662,559.8681,560.3469,9104.0
2024-09-19 15:40:00,561.87,561.9,560.92,561.23,4475.0,560.5165,560.5464,559.5688,559.8781,4475.0
2024-09-19 15:45:00,561.01,561.65,560.91,561.31,2717.0,559.6586,560.297,559.5588,559.9579,2717.0
2024-09-19 15:50:00,561.0,561.0,558.9,559.81,16493.0,559.6486,559.6486,557.5537,558.4615,16493.0
2024-09-19 15:55:00,559.96,559.96,558.7,559.34,37916.0,558.6111,558.6111,557.3542,557.9926,37916.0
2024-09-20 09:30:00,560.0,560.8,557.89,560.06,13326.0,558.651,559.4491,556.5461,558.7109,13326.0
2024-09-20 09:35:00,560.2,562.2,558.88,558.91,7332.0,558.8505,560.8457,557.5337,557.5636,7332.0
2024-09-20 09:40:00,559.05,559.63,558.71,559.13,8993.0,557.7033,558.2819,557.3641,557.7831,8993.0
2024-09-20 09:45:00,558.67,560.5,557.86,560.4,6875.0,557.3242,559.1498,556.5162,559.0501,6875.0
2024-09-20 09:50:00,560.32,563.81,560.19,562.77,12307.0,558.9703,562.4518,558.8406,561.4144,12307.0
2024-09-20 09:55:00,562.51,562.58,559.01,559.01,6925.0,561.155,561.2248,557.6634,557.6634,6925.0
2024-09-20 10:00:00,559.34,560.5,558.78,560.28,3758.0,557.9926,559.1498,557.434,558.9303,3758.0
2024-09-20 10:05:00,560.35,561.28,560.28,560.68,5006.0,559.0002,559.9279,558.9303,559.3294,5006.0
2024-09-20 10:10:00,561.02,561.02,559.84,560.03,2923.0,559.6686,559.6686,558.4914,558.681,2923.0
2024-09-20 10:15:00,559.85,560.77,558.9,559.07,3195.0,558.5014,559.4192,557.5537,557.7233,3195.0
2024-09-20 10:20:00,558.99,560.05,558.99,560.05,3739.0,557.6435,558.7009,557.6435,558.7009,3739.0
2024-09-20 10:25:00,560.49,561.02,560.4,560.74,6235.0,559.1398,559.6686,559.0501,559.3892,6235.0
2024-09-20 10:30:00,561.06,561.07,559.97,560.16,1133.0,559.7085,559.7184,558.6211,558.8106,1133.0
2024-09-20 10:35:00,560.19,561.54,559.76,561.54,4877.0,558.8406,560.1873,558.4116,560.1873,4877.0
2024-09-20 10:40:00,561.45,561.69,560.89,561.48,5003.0,560.0975,560.337,559.5389,560.1275,5003.0
2024-09-20 10:45:00,561.09,561.28,560.36,560.87,3268.0,559.7384,559.9279,559.0102,559.5189,3268.0
2024-09-20 10:50:00,561.03,561.2,559.88,559.91,2429.0,559.6785,559.8481,558.5313,558.5612,2429.0
2024-09-20 10:55:00,559.93,559.96,558.4,558.4,6867.0,558.5812,558.6111,557.0549,557.0549,6867.0
2024-09-20 11:00:00,558.41,558.78,557.45,558.71,3780.0,557.0649,557.434,556.1072,557.3641,3780.0
2024-09-20 11:05:00,558.72,559.07,558.57,559.07,2484.0,557.3741,557.7233,557.2245,557.7233,2484.0
2024-09-20 11:10:00,558.89,558.89,557.49,557.52,2215.0,557.5437,557.5437,556.1471,556.177,2215.0
2024-09-20 11:15:00,557.08,557.73,556.55,557.73,2379.0,555.7381,556.3865,555.2093,556.3865,2379.0
2024-09-20 11:20:00,558.0,558.73,557.8,558.7,3504.0,556.6558,557.3841,556.4563,557.3542,3504.0
2024-09-20 11:25:00,558.47,558.95,558.47,558.47,2002.0,557.1247,557.6036,557.1247,557.1247,2002.0
2024-09-20 11:30:00,558.31,560.0,558.31,559.97,2171.0,556.9651,558.651,556.9651,558.6211,2171.0
2024-09-20 11:35:00,560.16,560.19,559.75,559.79,1750.0,558.8106,558.8406,558.4016,558.4415,1750.0
2024-09-20 11:40:00,559.69,560.75,559.69,560.64,2238.0,558.3418,559.3992,558.3418,559.2895,2238.0
2024-09-20 11:45:00,560.71,561.57,560.64,561.43,2151.0,559.3593,560.2172,559.2895,560.0776,2151.0
2024-09-20 11:50:00,561.35,561.63,561.25,561.41,2862.0,559.9978,560.2771,559.898,560.0576,2862.0
2024-09-20 11:55:00,561.6,562.58,561.6,562.14,3617.0,560.2472,561.2248,560.2472,560.7859,3617.0
2024-09-20 12:00:00,562.3,562.9,562.28,562.5,5218.0,560.9455,561.544,560.9255,561.145,5218.0
2024-09-20 12:05:00,562.56,563.16,562.48,563.04,3541.0,561.2049,561.8034,561.1251,561.6837,3541.0
2024-09-20 12:10:00,563.13,563.5,562.94,563.02,5582.0,561.7735,562.1426,561.5839,561.6637,5582.0
2024-09-20 12:15:00,563.1,563.1,562.4,562.8,2598.0,561.7436,561.7436,561.0452,561.4443,2598.0
2024-09-20 12:20:00,563.03,564.0,562.96,563.88,6316.0,561.6737,562.6414,561.6039,562.5217,6316.0
2024-09-20 12:25:00,564.0,564.35,563.89,564.05,2323.0,562.6414,562.9905,562.5317,562.6913,2323.0
2024-09-20 12:30:00,563.98,563.98,563.52,563.71,2934.0,562.6214,562.6214,562.1625,562.3521,2934.0
2024-09-20 12:35:00,563.79,564.29,563.53,564.21,4465.0,562.4319,562.9307,562.1725,562.8509,4465.0
2024-09-20 12:40:00,564.22,564.29,563.9,563.9,2516.0,562.8609,562.9307,562.5416,562.5416,2516.0
2024-09-20 12:45:00,563.78,564.25,563.78,564.18,2977.0,562.4219,562.8908,562.4219,562.821,2977.0
2024-09-20 12:50:00,564.39,564.49,563.96,563.96,3307.0,563.0304,563.1302,562.6015,562.6015,3307.0
2024-09-20 12:55:00,563.76,563.79,563.19,563.19,2600.0,562.402,562.4319,561.8333,561.8333,2600.0
2024-09-20 13:00:00,563.19,563.3,562.6,562.67,2754.0,561.8333,561.9431,561.2448,561.3146,2754.0
2024-09-20 13:05:00,562.67,562.72,562.27,562.3,3336.0,561.3146,561.3645,560.9156,560.9455,3336.0
2024-09-20 13:10:00,562.24,563.26,562.01,563.05,3850.0,560.8856,561.9032,560.6562,561.6937,3850.0
2024-09-20 13:15:00,563.16,563.5,563.16,563.5,3104.0,561.8034,562.1426,561.8034,562.1426,3104.0
2024-09-20 13:20:00,563.54,563.54,562.5,562.5,3564.0,562.1825,562.1825,561.145,561.145,3564.0
2024-09-20 13:25:00,562.68,563.09,562.68,562.87,2969.0,561.3246,561.7336,561.3246,561.5141,2969.0
2024-09-20 13:30:00,562.94,563.61,562.84,563.23,3500.0,561.5839,562.2523,561.4842,561.8732,3500.0
2024-09-20 13:35:00,563.18,563.75,562.99,563.0,11212.0,561.8234,562.392,561.6338,561.6438,11212.0
2024-09-20 13:40:00,562.95,563.17,562.8,562.8,4436.0,561.5939,561.8134,561.4443,561.4443,4436.0
2024-09-20 13:45:00,562.66,563.69,562.66,563.62,4591.0,561.3046,562.3321,561.3046,562.2623,4591.0
2024-09-20 13:50:00,563.5,563.53,563.07,563.19,3233.0,562.1426,562.1725,561.7136,561.8333,3233.0
2024-09-20 13:55:00,563.2,563.2,562.96,563.02,3751.0,561.8433,561.8433,561.6039,561.6637,3751.0
2024-09-20 14:00:00,563.02,563.12,562.0,562.13,3100.0,561.6637,561.7635,560.6462,560.7759,3100.0
2024-09-20 14:05:00,562.18,562.18,561.7,561.85,5426.0,560.8258,560.8258,560.3469,560.4966,5426.0
2024-09-20 14:10:00,561.84,562.1,561.26,561.79,3900.0,560.4866,560.746,559.908,560.4367,3900.0
2024-09-20 14:15:00,561.67,562.1,561.56,562.09,3950.0,560.317,560.746,560.2073,560.736,3950.0
2024-09-20 14:20:00,562.08,562.27,561.83,562.15,4413.0,560.726,560.9156,560.4766,560.7958,4413.0
2024-09-20 14:25:00,562.1,562.83,561.86,562.72,4785.0,560.746,561.4742,560.5065,561.3645,4785.0
2024-09-20 14:30:00,562.54,562.54,561.87,561.87,6374.0,561.1849,561.1849,560.5165,560.5165,6374.0
2024-09-20 14:35:00,561.94,562.17,561.91,562.13,4024.0,560.5864,560.8158,560.5564,560.7759,4024.0
2024-09-20 14:40:00,562.11,562.11,561.76,561.76,3868.0,560.7559,560.7559,560.4068,560.4068,3868.0
2024-09-20 14:45:00,561.75,562.39,561.69,562.24,3078.0,560.3968,561.0353,560.337,560.8856,3078.0
2024-09-20 14:50:00,562.26,562.84,562.17,562.84,3333.0,560.9056,561.4842,560.8158,561.4842,3333.0
2024-09-20 14:55:00,562.86,563.49,562.75,563.26,2420.0,561.5041,562.1326,561.3944,561.9032,2420.0
2024-09-20 15:00:00,563.2,563.51,563.0,563.31,3746.0,561.8433,562.1526,561.6438,561.9531,3746.0
2024-09-20 15:05:00,563.33,563.33,562.47,562.62,5404.0,561.973,561.973,561.1151,561.2647,5404.0
2024-09-20 15:10:00,562.71,562.92,562.58,562.68,4769.0,561.3545,561.564,561.2248,561.3246,4769.0
2024-09-20 15:15:00,562.64,563.41,562.56,563.41,6124.0,561.2847,562.0528,561.2049,562.0528,6124.0
2024-09-20 15:20:00,563.38,564.04,562.57,562.72,8498.0,562.0229,562.6813,561.2148,561.3645,8498.0
2024-09-20 15:25:00,562.64,563.34,562.57,563.22,6692.0,561.2847,561.983,561.2148,561.8633,6692.0
2024-09-20 15:30:00,563.29,563.29,562.9,562.9,5551.0,561.9331,561.9331,561.544,561.544,5551.0
2024-09-20 15:35:00,562.83,564.12,562.83,564.02,3995.0,561.4742,562.7611,561.4742,562.6613,3995.0
2024-09-20 15:40:00,563.98,564.2,563.74,563.96,5895.0,562.6214,562.8409,562.382,562.6015,5895.0
2024-09-20 15:45:00,563.98,564.06,563.25,563.28,8661.0,562.6214,562.7012,561.8932,561.9231,8661.0
2024-09-20 15:50:00,563.32,563.32,559.76,560.73,43808.0,561.963,561.963,558.4116,559.3793,43808.0
2024-09-20 15:55:00,560.5,561.99,560.5,561.48,18800.0,559.1498,560.6362,559.1498,560.1275,18800.0
2024-09-23 09:30:00,570.0,570.15,566.9,567.27,21165.0,568.6269,568.7766,565.5344,565.9035,21165.0
2024-09-23 09:35:00,567.32,568.24,566.82,567.86,6899.0,565.9534,566.8712,565.4546,566.4921,6899.0
2024-09-23 09:40:00,568.12,568.23,565.58,566.29,14206.0,566.7515,566.8612,564.2176,564.9259,14206.0
2024-09-23 09:45:00,566.2,568.9,565.5,568.9,6176.0,564.8361,567.5296,564.1378,567.5296,6176.0
2024-09-23 09:50:00,569.0,569.7,567.46,569.7,6446.0,567.6293,568.3277,566.0931,568.3277,6446.0
2024-09-23 09:55:00,569.95,572.15,569.76,571.23,9469.0,568.5771,570.7718,568.3875,569.854,9469.0
2024-09-23 10:00:00,571.78,573.82,571.16,572.91,6445.0,570.4026,572.4377,569.7841,571.5299,6445.0
2024-09-23 10:05:00,572.8,573.41,572.26,572.99,7896.0,571.4202,572.0287,570.8815,571.6097,7896.0
2024-09-23 10:10:00,572.84,572.92,570.91,571.02,6978.0,571.4601,571.5399,569.5347,569.6445,6978.0
2024-09-23 10:15:00,571.51,571.51,570.5,571.28,10128.0,570.1333,570.1333,569.1257,569.9039,10128.0
2024-09-23 10:20:00,571.27,571.85,570.67,571.1,3675.0,569.8939,570.4725,569.2953,569.7243,3675.0
2024-09-23 10:25:00,570.6,570.6,569.35,569.62,3657.0,569.2255,569.2255,567.9785,568.2479,3657.0
2024-09-23 10:30:00,569.46,569.51,568.54,568.9,3610.0,568.0882,568.1381,567.1705,567.5296,3610.0
2024-09-23 10:35:00,568.88,569.31,567.5,567.5,8759.0,567.5096,567.9386,566.133,566.133,8759.0
2024-09-23 10:40:00,567.83,569.63,567.72,569.63,4712.0,566.4622,568.2578,566.3524,568.2578,4712.0
2024-09-23 10:45:00,569.57,570.0,569.36,569.64,6445.0,568.198,568.6269,567.9885,568.2678,6445.0
2024-09-23 10:50:00,569.01,569.95,568.82,569.72,4614.0,567.6393,568.5771,567.4498,568.3476,4614.0
2024-09-23 10:55:00,569.51,569.51,568.61,568.69,3440.0,568.1381,568.1381,567.2403,567.3201,3440.0
2024-09-23 11:00:00,568.29,568.39,567.18,567.18,2089.0,566.9211,567.0208,565.8137,565.8137,2089.0
2024-09-23 11:05:00,566.7,566.7,565.58,566.31,2394.0,565.3349,565.3349,564.2176,564.9458,2394.0
2024-09-23 11:10:00,566.24,566.61,566.13,566.13,2683.0,564.876,565.2451,564.7663,564.7663,2683.0
2024-09-23 11:15:00,565.9,565.9,564.9,565.0,1028.0,564.5368,564.5368,563.5392,563.639,1028.0
2024-09-23 11:20:00,565.37,566.0,565.16,566.0,1358.0,564.0081,564.6366,563.7986,564.6366,1358.0
2024-09-23 11:25:00,566.18,566.75,565.77,566.53,2568.0,564.8161,565.3848,564.4071,565.1653,2568.0
2024-09-23 11:30:00,566.81,567.1,566.59,566.8,2105.0,565.4446,565.7339,565.2251,565.4346,2105.0
2024-09-23 11:35:00,567.07,567.26,567.07,567.11,900.0,565.704,565.8935,565.704,565.7439,900.0
2024-09-23 11:40:00,567.15,567.52,566.6,566.63,1812.0,565.7838,566.1529,565.2351,565.2651,1812.0
2024-09-23 11:45:00,566.71,566.77,565.86,565.86,3050.0,565.3449,565.4047,564.4969,564.4969,3050.0
2024-09-23 11:50:00,566.09,566.73,566.09,566.73,1708.0,564.7264,565.3648,564.7264,565.3648,1708.0
2024-09-23 11:55:00,566.84,566.84,565.85,565.9,3094.0,565.4745,565.4745,564.4869,564.5368,3094.0
2024-09-23 12:00:00,565.55,565.77,565.35,565.35,1145.0,564.1877,564.4071,563.9881,563.9881,1145.0
2024-09-23 12:05:00,565.23,565.28,564.6,564.71,4200.0,563.8684,563.9183,563.2399,563.3497,4200.0
2024-09-23 12:10:00,564.9,565.06,564.16,564.16,1309.0,563.5392,563.6988,562.801,562.801,1309.0
2024-09-23 12:15:00,563.9,564.64,563.5,564.64,1732.0,562.5416,563.2798,562.1426,563.2798,1732.0
2024-09-23 12:20:00,564.61,565.36,564.61,564.93,900.0,563.2499,563.9981,563.2499,563.5691,900.0
2024-09-23 12:25:00,565.21,565.56,565.1,565.17,9532.0,563.8485,564.1976,563.7387,563.8086,9532.0
2024-09-23 12:30:00,565.4,565.4,564.94,565.4,700.0,564.038,564.038,563.5791,564.038,700.0
2024-09-23 12:35:00,565.3,565.3,564.83,564.83,1170.0,563.9383,563.9383,563.4694,563.4694,1170.0
2024-09-23 12:40:00,564.63,565.0,564.63,564.97,903.0,563.2699,563.639,563.2699,563.6091,903.0
2024-09-23 12:45:00,564.6,564.73,564.04,564.29,2106.0,563.2399,563.3696,562.6813,562.9307,2106.0
2024-09-23 12:50:00,564.27,564.27,563.46,563.67,950.0,562.9107,562.9107,562.1027,562.3122,950.0
2024-09-23 12:55:00,563.41,563.79,563.32,563.62,3018.0,562.0528,562.4319,561.963,562.2623,3018.0
2024-09-23 13:00:00,563.4,563.52,562.5,563.3,2720.0,562.0428,562.1625,561.145,561.9431,2720.0
2024-09-23 13:05:00,563.55,563.69,563.35,563.51,1276.0,562.1925,562.3321,561.993,562.1526,1276.0
2024-09-23 13:10:00,563.79,564.49,563.79,563.8,2206.0,562.4319,563.1302,562.4319,562.4419,2206.0
2024-09-23 13:15:00,563.42,564.11,563.42,564.11,1295.0,562.0628,562.7511,562.0628,562.7511,1295.0
2024-09-23 13:20:00,564.24,564.24,563.67,563.7,408.0,562.8808,562.8808,562.3122,562.3421,408.0
2024-09-23 13:25:00,563.62,563.79,563.52,563.79,1554.0,562.2623,562.4319,562.1625,562.4319,1554.0
2024-09-23 13:30:00,563.8,564.75,563.71,564.75,1300.0,562.4419,563.3896,562.3521,563.3896,1300.0
2024-09-23 13:35:00,564.81,565.0,564.19,564.22,1801.0,563.4494,563.639,562.8309,562.8609,1801.0
2024-09-23 13:40:00,564.2,564.58,564.2,564.37,910.0,562.8409,563.22,562.8409,563.0105,910.0
2024-09-23 13:45:00,564.29,564.56,564.15,564.56,538.0,562.9307,563.2,562.791,563.2,538.0
2024-09-23 13:50:00,564.55,565.26,564.49,565.24,2682.0,563.1901,563.8984,563.1302,563.8784,2682.0
2024-09-23 13:55:00,565.37,565.37,565.09,565.19,500.0,564.0081,564.0081,563.7288,563.8285,500.0
2024-09-23 14:00:00,565.32,565.45,565.3,565.3,841.0,563.9582,564.0879,563.9383,563.9383,841.0
2024-09-23 14:05:00,565.25,565.93,565.25,565.68,2486.0,563.8884,564.5667,563.8884,564.3173,2486.0
2024-09-23 14:10:00,565.69,565.69,564.57,564.57,3038.0,564.3273,564.3273,563.21,563.21,3038.0
2024-09-23 14:15:00,564.46,564.46,563.49,564.11,9233.0,563.1003,563.1003,562.1326,562.7511,9233.0
2024-09-23 14:20:00,564.34,564.73,564.34,564.71,1578.0,562.9806,563.3696,562.9806,563.3497,1578.0
2024-09-23 14:25:00,564.61,564.61,563.68,564.21,900.0,563.2499,563.2499,562.3222,562.8509,900.0
2024-09-23 14:30:00,564.37,564.71,564.37,564.71,752.0,563.0105,563.3497,563.0105,563.3497,752.0
2024-09-23 14:35:00,564.84,565.0,564.84,565.0,1050.0,563.4794,563.639,563.4794,563.639,1050.0
2024-09-23 14:40:00,564.73,564.98,564.73,564.98,782.0,563.3696,563.619,563.3696,563.619,782.0
2024-09-23 14:45:00,564.88,565.05,564.82,565.05,850.0,563.5193,563.6889,563.4594,563.6889,850.0
2024-09-23 14:50:00,565.22,565.26,565.06,565.06,750.0,563.8584,563.8984,563.6988,563.6988,750.0
2024-09-23 14:55:00,565.3,565.48,565.22,565.48,3353.0,563.9383,564.1178,563.8584,564.1178,3353.0
2024-09-23 15:00:00,565.37,565.71,565.36,565.71,709.0,564.0081,564.3473,563.9981,564.3473,709.0
2024-09-23 15:05:00,565.8,565.8,564.89,565.08,1175.0,564.4371,564.4371,563.5292,563.7188,1175.0
2024-09-23 15:10:00,564.91,564.94,564.42,564.84,600.0,563.5492,563.5791,563.0604,563.4794,600.0
2024-09-23 15:15:00,564.47,565.05,564.28,565.05,3766.0,563.1103,563.6889,562.9207,563.6889,3766.0
2024-09-23 15:20:00,564.95,564.95,564.4,564.86,1304.0,563.5891,563.5891,563.0404,563.4993,1304.0
2024-09-23 15:25:00,564.64,564.98,564.64,564.84,808.0,563.2798,563.619,563.2798,563.4794,808.0
2024-09-23 15:30:00,564.8,565.25,564.73,565.25,1375.0,563.4395,563.8884,563.3696,563.8884,1375.0
2024-09-23 15:35:00,565.25,565.25,564.94,565.02,1623.0,563.8884,563.8884,563.5791,563.6589,1623.0
2024-09-23 15:40:00,564.9,564.9,564.35,564.35,400.0,563.5392,563.5392,562.9905,562.9905,400.0
2024-09-23 15:45:00,564.4,565.38,564.4,565.28,1500.0,563.0404,564.0181,563.0404,563.9183,1500.0
2024-09-23 15:50:00,565.24,565.24,563.9,564.0,20790.0,563.8784,563.8784,562.5416,562.6414,20790.0
2024-09-23 15:55:00,563.9,564.42,563.78,564.41,25609.0,562.5416,563.0604,562.4219,563.0504,25609.0
2024-09-24 09:30:00,567.0,567.47,561.67,561.76,18434.0,565.6342,566.103,560.317,560.4068,18434.0
2024-09-24 09:35:00,561.89,562.37,559.59,560.67,16761.0,560.5365,561.0153,558.242,559.3194,16761.0
2024-09-24 09:40:00,560.02,560.3,558.01,559.8,11124.0,558.671,558.9503,556.6658,558.4515,11124.0
2024-09-24 09:45:00,560.08,560.08,557.73,557.73,4368.0,558.7308,558.7308,556.3865,556.3865,4368.0
2024-09-24 09:50:00,557.54,558.71,556.44,557.0,16903.0,556.1969,557.3641,555.0996,555.6583,16903.0
2024-09-24 09:55:00,557.44,559.23,556.88,558.52,8528.0,556.0972,557.8829,555.5385,557.1746,8528.0
2024-09-24 10:00:00,558.7,558.7,555.0,555.0,14941.0,557.3542,557.3542,553.6631,553.6631,14941.0
2024-09-24 10:05:00,554.67,555.99,554.36,555.87,11912.0,553.3339,554.6507,553.0246,554.531,11912.0
2024-09-24 10:10:00,556.02,557.68,556.0,556.94,3756.0,554.6806,556.3366,554.6607,555.5984,3756.0
2024-09-24 10:15:00,557.3,557.55,556.77,557.36,1950.0,555.9575,556.2069,555.4288,556.0174,1950.0
2024-09-24 10:20:00,557.6,557.85,555.5,557.85,4271.0,556.2568,556.5062,554.1619,556.5062,4271.0
2024-09-24 10:25:00,557.79,558.0,556.33,556.76,4680.0,556.4463,556.6558,554.9899,555.4188,4680.0
2024-09-24 10:30:00,556.53,557.62,556.5,557.41,3437.0,555.1894,556.2768,555.1595,556.0673,3437.0
2024-09-24 10:35:00,556.71,557.0,556.13,556.28,5184.0,555.3689,555.6583,554.7903,554.94,5184.0
2024-09-24 10:40:00,556.37,557.98,555.97,557.94,11793.0,555.0298,556.6359,554.6307,556.596,11793.0
2024-09-24 10:45:00,557.78,559.5,557.78,559.48,3230.0,556.4364,558.1522,556.4364,558.1323,3230.0
2024-09-24 10:50:00,559.68,560.93,559.34,560.93,3810.0,558.3318,559.5788,557.9926,559.5788,3810.0
2024-09-24 10:55:00,560.95,561.59,560.7,561.37,3465.0,559.5987,560.2372,559.3493,560.0177,3465.0
2024-09-24 11:00:00,561.37,561.37,560.95,560.95,800.0,560.0177,560.0177,559.5987,559.5987,800.0
2024-09-24 11:05:00,561.09,561.93,561.01,561.93,1347.0,559.7384,560.5764,559.6586,560.5764,1347.0
2024-09-24 11:10:00,561.87,562.95,561.7,562.81,7969.0,560.5165,561.5939,560.3469,561.4543,7969.0
2024-09-24 11:15:00,563.0,563.16,562.79,562.8,1349.0,561.6438,561.8034,561.4343,561.4443,1349.0
2024-09-24 11:20:00,563.0,563.15,562.77,563.15,1925.0,561.6438,561.7934,561.4144,561.7934,1925.0
2024-09-24 11:25:00,563.2,563.99,563.2,563.24,6169.0,561.8433,562.6314,561.8433,561.8832,6169.0
2024-09-24 11:30:00,562.77,564.13,562.67,563.23,2595.0,561.4144,562.7711,561.3146,561.8732,2595.0
2024-09-24 11:35:00,563.25,563.25,562.41,562.41,1267.0,561.8932,561.8932,561.0552,561.0552,1267.0
2024-09-24 11:40:00,562.54,562.88,562.52,562.8,690.0,561.1849,561.5241,561.165,561.4443,690.0
2024-09-24 11:45:00,562.93,563.7,562.93,563.7,1269.0,561.574,562.3421,561.574,562.3421,1269.0
2024-09-24 11:50:00,563.93,564.76,563.87,564.64,2278.0,562.5716,563.3996,562.5117,563.2798,2278.0
2024-09-24 11:55:00,564.75,564.75,563.33,563.48,5705.0,563.3896,563.3896,561.973,562.1226,5705.0
2024-09-24 12:00:00,563.73,564.13,563.68,563.8,3540.0,562.372,562.7711,562.3222,562.4419,3540.0
2024-09-24 12:05:00,563.76,563.77,562.79,563.01,600.0,562.402,562.4119,561.4343,561.6538,600.0
2024-09-24 12:10:00,562.89,563.07,562.76,563.06,1246.0,561.5341,561.7136,561.4044,561.7037,1246.0
2024-09-24 12:15:00,564.0,564.08,563.93,563.96,600.0,562.6414,562.7212,562.5716,562.6015,600.0
2024-09-24 12:20:00,564.12,564.12,563.55,563.55,541.0,562.7611,562.7611,562.1925,562.1925,541.0
2024-09-24 12:25:00,563.65,563.65,562.93,563.33,1202.0,562.2922,562.2922,561.574,561.973,1202.0
2024-09-24 12:30:00,563.19,563.55,563.19,563.55,1000.0,561.8333,562.1925,561.8333,562.1925,1000.0
2024-09-24 12:35:00,563.44,563.44,563.44,563.44,100.0,562.0827,562.0827,562.0827,562.0827,100.0
2024-09-24 12:40:00,562.65,562.65,562.2,562.5,651.0,561.2946,561.2946,560.8457,561.145,651.0
2024-09-24 12:45:00,562.97,563.0,561.9,561.9,856.0,561.6139,561.6438,560.5464,560.5464,856.0
2024-09-24 12:50:00,562.0,562.0,561.74,562.0,1225.0,560.6462,560.6462,560.3868,560.6462,1225.0
2024-09-24 12:55:00,561.56,561.57,561.34,561.51,600.0,560.2073,560.2172,559.9878,560.1574,600.0
2024-09-24 13:00:00,561.25,561.76,561.06,561.74,600.0,559.898,560.4068,559.7085,560.3868,600.0
2024-09-24 13:05:00,561.76,561.95,561.71,561.71,425.0,560.4068,560.5963,560.3569,560.3569,425.0
2024-09-24 13:10:00,561.08,562.7,560.93,562.56,2734.0,559.7284,561.3445,559.5788,561.2049,2734.0
2024-09-24 13:15:00,562.56,562.81,562.48,562.65,1612.0,561.2049,561.4543,561.1251,561.2946,1612.0
2024-09-24 13:20:00,562.71,562.71,562.03,562.03,300.0,561.3545,561.3545,560.6761,560.6761,300.0
2024-09-24 13:25:00,562.74,562.74,562.13,562.13,400.0,561.3844,561.3844,560.7759,560.7759,400.0
2024-09-24 13:30:00,562.51,562.74,562.51,562.74,400.0,561.155,561.3844,561.155,561.3844,400.0
2024-09-24 13:35:00,562.85,562.85,562.21,562.39,459.0,561.4942,561.4942,560.8557,561.0353,459.0
2024-09-24 13:40:00,562.48,562.48,562.48,562.48,100.0,561.1251,561.1251,561.1251,561.1251,100.0
2024-09-24 13:45:00,562.71,562.71,562.54,562.54,450.0,561.3545,561.3545,561.1849,561.1849,450.0
2024-09-24 13:50:00,562.67,562.67,562.3,562.3,330.0,561.3146,561.3146,560.9455,560.9455,330.0
2024-09-24 13:55:00,562.59,562.59,562.35,562.35,300.0,561.2348,561.2348,560.9954,560.9954,300.0
2024-09-24 14:00:00,562.2,562.74,562.2,562.56,1100.0,560.8457,561.3844,560.8457,561.2049,1100.0
2024-09-24 14:05:00,562.56,562.78,562.5,562.78,323.0,561.2049,561.4243,561.145,561.4243,323.0
2024-09-24 14:10:00,562.48,562.48,562.16,562.36,1000.0,561.1251,561.1251,560.8058,561.0053,1000.0
2024-09-24 14:15:00,562.37,562.39,562.37,562.39,509.0,561.0153,561.0353,561.0153,561.0353,509.0
2024-09-24 14:20:00,562.57,562.69,562.57,562.59,300.0,561.2148,561.3345,561.2148,561.2348,300.0
2024-09-24 14:25:00,562.61,562.61,562.61,562.61,100.0,561.2547,561.2547,561.2547,561.2547,100.0
2024-09-24 14:30:00,562.0,562.1,562.0,562.1,344.0,560.6462,560.746,560.6462,560.746,344.0
2024-09-24 14:35:00,562.12,562.38,561.94,562.38,943.0,560.7659,561.0253,560.5864,561.0253,943.0
2024-09-24 14:40:00,562.69,562.81,562.55,562.55,600.0,561.3345,561.4543,561.1949,561.1949,600.0
2024-09-24 14:45:00,562.3,562.3,562.3,562.3,100.0,560.9455,560.9455,560.9455,560.9455,100.0
2024-09-24 14:50:00,562.34,562.9,562.34,562.81,1103.0,560.9854,561.544,560.9854,561.4543,1103.0
2024-09-24 14:55:00,562.8,562.8,562.5,562.5,600.0,561.4443,561.4443,561.145,561.145,600.0
2024-09-24 15:00:00,562.59,562.86,562.53,562.77,1600.0,561.2348,561.5041,561.1749,561.4144,1600.0
2024-09-24 15:05:00,562.73,563.18,562.73,562.9,1381.0,561.3744,561.8234,561.3744,561.544,1381.0
2024-09-24 15:10:00,562.85,563.26,562.85,563.25,3069.0,561.4942,561.9032,561.4942,561.8932,3069.0
2024-09-24 15:15:00,562.96,563.14,562.94,563.08,1190.0,561.6039,561.7835,561.5839,561.7236,1190.0
2024-09-24 15:20:00,563.1,563.3,563.1,563.3,203.0,561.7436,561.9431,561.7436,561.9431,203.0
2024-09-24 15:25:00,563.26,563.26,563.13,563.13,400.0,561.9032,561.9032,561.7735,561.7735,400.0
2024-09-24 15:30:00,563.36,563.36,562.76,562.76,900.0,562.0029,562.0029,561.4044,561.4044,900.0
2024-09-24 15:35:00,562.56,562.67,562.4,562.67,610.0,561.2049,561.3146,561.0452,561.3146,610.0
2024-09-24 15:40:00,562.91,563.36,562.91,563.02,1600.0,561.554,562.0029,561.554,561.6637,1600.0
2024-09-24 15:45:00,563.04,563.07,562.78,563.07,600.0,561.6837,561.7136,561.4243,561.7136,600.0
2024-09-24 15:50:00,562.68,563.36,562.48,562.52,6099.0,561.3246,562.0029,561.1251,561.165,6099.0
2024-09-24 15:55:00,562.46,563.29,562.0,563.29,12047.0,561.1051,561.9331,560.6462,561.9331,12047.0
2024-09-25 09:30:00,564.05,566.0,563.78,565.3,8179.0,562.6913,564.6366,562.4219,563.9383,8179.0
2024-09-25 09:35:00,564.79,566.63,564.79,565.86,6760.0,563.4295,565.2651,563.4295,564.4969,6760.0
2024-09-25 09:40:00,565.95,566.68,565.16,566.55,9447.0,564.5867,565.3149,563.7986,565.1852,9447.0
2024-09-25 09:45:00,566.61,569.49,566.61,569.45,19857.0,565.2451,568.1182,565.2451,568.0783,19857.0
2024-09-25 09:50:00,569.79,570.62,569.04,570.52,8605.0,568.4174,569.2454,567.6692,569.1457,8605.0
2024-09-25 09:55:00,570.21,570.82,568.83,569.65,14004.0,568.8364,569.445,567.4598,568.2778,14004.0
2024-09-25 10:00:00,569.69,569.72,568.16,568.65,8658.0,568.3177,568.3476,566.7914,567.2802,8658.0
2024-09-25 10:05:00,568.65,569.97,568.45,569.89,5037.0,567.2802,568.597,567.0807,568.5172,5037.0
2024-09-25 10:10:00,569.89,570.45,569.74,570.45,5559.0,568.5172,569.0759,568.3676,569.0759,5559.0
2024-09-25 10:15:00,570.52,572.54,570.52,572.27,6576.0,569.1457,571.1608,569.1457,570.8915,6576.0
2024-09-25 10:20:00,572.25,572.62,571.51,571.77,6306.0,570.8715,571.2406,570.1333,570.3927,6306.0
2024-09-25 10:25:00,571.39,571.39,569.85,569.91,6512.0,570.0136,570.0136,568.4773,568.5372,6512.0
2024-09-25 10:30:00,569.49,571.21,569.49,571.21,7610.0,568.1182,569.834,568.1182,569.834,7610.0
2024-09-25 10:35:00,571.32,571.47,570.38,570.6,5861.0,569.9438,570.0934,569.006,569.2255,5861.0
2024-09-25 10:40:00,570.59,570.65,570.0,570.35,6709.0,569.2155,569.2754,568.6269,568.9761,6709.0
2024-09-25 10:45:00,570.32,570.45,569.34,569.63,6151.0,568.9462,569.0759,567.9685,568.2578,6151.0
2024-09-25 10:50:00,569.61,570.24,569.41,569.65,3700.0,568.2379,568.8664,568.0384,568.2778,3700.0
2024-09-25 10:55:00,569.75,569.76,569.33,569.34,4071.0,568.3775,568.3875,567.9585,567.9685,4071.0
2024-09-25 11:00:00,569.39,570.03,569.26,569.64,3961.0,568.0184,568.6569,567.8887,568.2678,3961.0
2024-09-25 11:05:00,570.07,570.07,569.31,569.43,4667.0,568.6968,568.6968,567.9386,568.0583,4667.0
2024-09-25 11:10:00,569.37,569.49,569.03,569.38,3024.0,567.9985,568.1182,567.6593,568.0084,3024.0
2024-09-25 11:15:00,569.26,570.39,569.24,570.39,7620.0,567.8887,569.016,567.8688,569.016,7620.0
2024-09-25 11:20:00,570.46,570.83,570.43,570.47,3818.0,569.0858,569.4549,569.0559,569.0958,3818.0
2024-09-25 11:25:00,570.53,570.82,570.48,570.66,4913.0,569.1557,569.445,569.1058,569.2853,4913.0
2024-09-25 11:30:00,570.58,571.18,570.22,571.18,7537.0,569.2055,569.8041,568.8464,569.8041,7537.0
2024-09-25 11:35:00,571.21,572.08,571.0,571.79,5410.0,569.834,570.7019,569.6245,570.4126,5410.0
2024-09-25 11:40:00,571.8,572.35,570.94,570.96,5547.0,570.4226,570.9713,569.5647,569.5846,5547.0
2024-09-25 11:45:00,570.87,571.02,570.61,570.68,8587.0,569.4948,569.6445,569.2355,569.3053,8587.0
2024-09-25 11:50:00,570.52,570.68,569.8,570.03,4655.0,569.1457,569.3053,568.4274,568.6569,4655.0
2024-09-25 11:55:00,569.91,570.21,569.8,570.07,4031.0,568.5372,568.8364,568.4274,568.6968,4031.0
2024-09-25 12:00:00,570.7,570.91,570.55,570.87,2436.0,569.3252,569.5347,569.1756,569.4948,2436.0
2024-09-25 12:05:00,570.94,570.94,570.11,570.64,2406.0,569.5647,569.5647,568.7367,569.2654,2406.0
2024-09-25 12:10:00,570.73,570.82,570.28,570.28,1939.0,569.3552,569.445,568.9063,568.9063,1939.0
2024-09-25 12:15:00,570.0,570.02,569.5,569.71,849.0,568.6269,568.6469,568.1281,568.3376,849.0
2024-09-25 12:20:00,569.67,570.36,569.67,570.12,3317.0,568.2977,568.9861,568.2977,568.7466,3317.0
2024-09-25 12:25:00,570.29,570.29,569.82,569.82,2793.0,568.9162,568.9162,568.4474,568.4474,2793.0
2024-09-25 12:30:00,569.9,570.1,569.72,569.95,3119.0,568.5272,568.7267,568.3476,568.5771,3119.0
2024-09-25 12:35:00,569.93,570.05,569.57,569.58,2884.0,568.5571,568.6768,568.198,568.2079,2884.0
2024-09-25 12:40:00,569.7,569.84,568.91,569.01,2752.0,568.3277,568.4673,567.5396,567.6393,2752.0
2024-09-25 12:45:00,569.16,569.29,568.82,569.19,1867.0,567.789,567.9186,567.4498,567.8189,1867.0
2024-09-25 12:50:00,569.45,569.65,569.39,569.49,1525.0,568.0783,568.2778,568.0184,568.1182,1525.0
2024-09-25 12:55:00,569.65,569.89,569.41,569.49,1994.0,568.2778,568.5172,568.0384,568.1182,1994.0
2024-09-25 13:00:00,569.16,569.41,568.54,569.02,2082.0,567.789,568.0384,567.1705,567.6493,2082.0
2024-09-25 13:05:00,568.7,569.16,568.32,568.57,3672.0,567.3301,567.789,566.951,567.2004,3672.0
2024-09-25 13:10:00,568.47,568.47,567.89,567.95,1500.0,567.1006,567.1006,566.522,566.5819,1500.0
2024-09-25 13:15:00,567.96,568.24,567.7,568.02,2836.0,566.5918,566.8712,566.3325,566.6517,2836.0
2024-09-25 13:20:00,568.01,568.14,567.46,568.1,4517.0,566.6417,566.7714,566.0931,566.7315,4517.0
2024-09-25 13:25:00,567.81,570.0,567.81,569.83,6275.0,566.4422,568.6269,566.4422,568.4573,6275.0
2024-09-25 13:30:00,569.85,570.15,568.6,569.11,5251.0,568.4773,568.7766,567.2303,567.7391,5251.0
2024-09-25 13:35:00,568.97,570.73,568.77,570.72,3450.0,567.5994,569.3552,567.3999,569.3452,3450.0
2024-09-25 13:40:00,570.54,570.59,570.13,570.38,4429.0,569.1656,569.2155,568.7566,569.006,4429.0
2024-09-25 13:45:00,570.16,570.16,569.73,570.04,3305.0,568.7865,568.7865,568.3576,568.6668,3305.0
2024-09-25 13:50:00,569.58,573.06,568.96,572.94,10766.0,568.2079,571.6796,567.5894,571.5599,10766.0
2024-09-25 13:55:00,573.17,575.33,572.97,574.8,58016.0,571.7893,573.9441,571.5898,573.4154,58016.0
2024-09-25 14:00:00,574.28,574.45,572.51,573.6,14745.0,572.8966,573.0662,571.1309,572.2183,14745.0
2024-09-25 14:05:00,573.5,576.49,573.5,576.0,12350.0,572.1185,575.1013,572.1185,574.6125,12350.0
2024-09-25 14:10:00,575.63,576.8,574.34,574.96,24946.0,574.2434,575.4106,572.9565,573.575,24946.0
2024-09-25 14:15:00,574.97,576.6,574.79,575.45,15121.0,573.585,575.211,573.4054,574.0638,15121.0
2024-09-25 14:20:00,575.34,575.68,574.3,574.52,5716.0,573.9541,574.2933,572.9166,573.136,5716.0
2024-09-25 14:25:00,574.45,574.72,573.67,573.96,16626.0,573.0662,573.3356,572.2881,572.5774,16626.0
2024-09-25 14:30:00,573.62,574.14,572.92,573.14,9779.0,572.2382,572.757,571.5399,571.7594,9779.0
2024-09-25 14:35:00,573.15,574.02,573.0,573.02,6902.0,571.7693,572.6373,571.6197,571.6397,6902.0
2024-09-25 14:40:00,572.9,573.53,572.76,572.86,5594.0,571.5199,572.1484,571.3803,571.48,5594.0
2024-09-25 14:45:00,572.89,573.91,572.73,573.75,5128.0,571.51,572.5275,571.3504,572.3679,5128.0
2024-09-25 14:50:00,573.93,574.02,573.45,574.0,2415.0,572.5475,572.6373,572.0686,572.6173,2415.0
2024-09-25 14:55:00,574.03,574.04,573.22,573.66,2990.0,572.6472,572.6572,571.8392,572.2781,2990.0
2024-09-25 15:00:00,573.7,574.83,573.7,573.99,3018.0,572.318,573.4453,572.318,572.6073,3018.0
2024-09-25 15:05:00,573.86,573.86,573.01,573.44,2663.0,572.4776,572.4776,571.6297,572.0586,2663.0
2024-09-25 15:10:00,573.2,573.2,571.84,572.32,8230.0,571.8192,571.8192,570.4625,570.9413,8230.0
2024-09-25 15:15:00,572.27,572.36,572.09,572.21,3742.0,570.8915,570.9813,570.7119,570.8316,3742.0
2024-09-25 15:20:00,572.24,573.0,571.93,573.0,4837.0,570.8615,571.6197,570.5523,571.6197,4837.0
2024-09-25 15:25:00,573.01,573.01,571.99,572.25,5956.0,571.6297,571.6297,570.6121,570.8715,5956.0
2024-09-25 15:30:00,572.12,572.12,571.01,571.72,4825.0,570.7418,570.7418,569.6345,570.3428,4825.0
2024-09-25 15:35:00,571.63,571.84,571.19,571.39,6002.0,570.253,570.4625,569.8141,570.0136,6002.0
2024-09-25 15:40:00,571.38,571.51,571.19,571.49,6252.0,570.0036,570.1333,569.8141,570.1133,6252.0
2024-09-25 15:45:00,571.34,571.46,570.53,570.76,9258.0,569.9637,570.0834,569.1557,569.3851,9258.0
2024-09-25 15:50:00,570.76,571.2,570.17,571.02,15807.0,569.3851,569.824,568.7965,569.6445,15807.0
2024-09-25 15:55:00,570.31,570.31,567.46,568.25,31313.0,568.9362,568.9362,566.0931,566.8812,31313.0
2024-09-26 09:30:00,575.06,576.58,572.32,576.41,40397.0,573.6747,575.1911,570.9413,575.0215,40397.0
2024-09-26 09:35:00,576.23,576.34,574.0,576.34,17672.0,574.8419,574.9517,572.6173,574.9517,17672.0
2024-09-26 09:40:00,576.01,577.24,575.1,577.22,20812.0,574.6225,575.8495,573.7146,575.8295,20812.0
2024-09-26 09:45:00,577.2,577.2,576.1,576.84,28469.0,575.8096,575.8096,574.7122,575.4505,28469.0
2024-09-26 09:50:00,576.66,576.66,573.43,573.43,13837.0,575.2709,575.2709,572.0487,572.0487,13837.0
2024-09-26 09:55:00,573.49,573.92,572.39,573.2,10435.0,572.1085,572.5375,571.0112,571.8192,10435.0
2024-09-26 10:00:00,572.3,572.3,570.65,572.17,12004.0,570.9214,570.9214,569.2754,570.7917,12004.0
2024-09-26 10:05:00,571.95,573.18,571.51,572.25,7214.0,570.5722,571.7993,570.1333,570.8715,7214.0
2024-09-26 10:10:00,572.48,573.32,571.63,572.0,12093.0,571.101,571.9389,570.253,570.6221,12093.0
2024-09-26 10:15:00,571.88,572.1,569.19,569.38,11909.0,570.5024,570.7219,567.8189,568.0084,11909.0
2024-09-26 10:20:00,569.45,571.22,569.45,570.12,12711.0,568.0783,569.844,568.0783,568.7466,12711.0
2024-09-26 10:25:00,569.87,570.0,568.5,569.26,9421.0,568.4972,568.6269,567.1305,567.8887,9421.0
2024-09-26 10:30:00,569.5,569.5,567.23,567.57,12511.0,568.1281,568.1281,565.8636,566.2028,12511.0
2024-09-26 10:35:00,567.92,569.4,567.92,568.73,5918.0,566.5519,568.0284,566.5519,567.36,5918.0
2024-09-26 10:40:00,569.08,569.08,566.58,566.74,7445.0,567.7092,567.7092,565.2152,565.3748,7445.0
2024-09-26 10:45:00,566.73,567.0,564.59,565.09,9851.0,565.3648,565.6342,563.23,563.7288,9851.0
2024-09-26 10:50:00,565.27,565.8,563.75,564.03,7465.0,563.9083,564.4371,562.392,562.6713,7465.0
2024-09-26 10:55:00,564.2,564.67,563.27,564.24,8944.0,562.8409,563.3098,561.9131,562.8808,8944.0
2024-09-26 11:00:00,564.18,564.5,562.96,564.31,11107.0,562.821,563.1402,561.6039,562.9506,11107.0
2024-09-26 11:05:00,564.44,565.91,564.44,565.11,5200.0,563.0803,564.5468,563.0803,563.7487,5200.0
2024-09-26 11:10:00,565.0,565.75,563.91,564.04,6982.0,563.639,564.3872,562.5516,562.6813,6982.0
2024-09-26 11:15:00,564.11,565.05,564.11,564.5,6043.0,562.7511,563.6889,562.7511,563.1402,6043.0
2024-09-26 11:20:00,564.18,564.89,564.09,564.09,5850.0,562.821,563.5292,562.7312,562.7312,5850.0
2024-09-26 11:25:00,564.16,565.54,563.98,565.54,4958.0,562.801,564.1777,562.6214,564.1777,4958.0
2024-09-26 11:30:00,565.15,565.43,563.35,563.39,5836.0,563.7886,564.0679,561.993,562.0329,5836.0
2024-09-26 11:35:00,563.49,565.51,563.49,565.11,5659.0,562.1326,564.1478,562.1326,563.7487,5659.0
2024-09-26 11:40:00,565.26,566.77,565.22,566.15,13475.0,563.8984,565.4047,563.8584,564.7862,13475.0
2024-09-26 11:45:00,566.02,566.97,566.02,566.45,4266.0,564.6565,565.6042,564.6565,565.0855,4266.0
2024-09-26 11:50:00,566.65,566.98,566.11,566.67,5064.0,565.285,565.6142,564.7463,565.305,5064.0
2024-09-26 11:55:00,566.81,566.81,566.03,566.03,3100.0,565.4446,565.4446,564.6665,564.6665,3100.0
2024-09-26 12:00:00,566.03,566.03,564.0,564.27,4434.0,564.6665,564.6665,562.6414,562.9107,4434.0
2024-09-26 12:05:00,564.06,565.04,563.9,565.04,3882.0,562.7012,563.6789,562.5416,563.6789,3882.0
2024-09-26 12:10:00,564.9,565.07,564.27,564.27,4248.0,563.5392,563.7088,562.9107,562.9107,4248.0
2024-09-26 12:15:00,564.68,565.1,564.0,565.01,3464.0,563.3198,563.7387,562.6414,563.649,3464.0
2024-09-26 12:20:00,564.99,565.19,564.5,564.62,1996.0,563.629,563.8285,563.1402,563.2599,1996.0
2024-09-26 12:25:00,564.52,565.34,564.15,564.15,4050.0,563.1601,563.9782,562.791,562.791,4050.0
2024-09-26 12:30:00,564.23,564.44,563.61,563.66,1945.0,562.8708,563.0803,562.2523,562.3022,1945.0
2024-09-26 12:35:00,563.72,564.2,563.72,564.2,3469.0,562.3621,562.8409,562.3621,562.8409,3469.0
2024-09-26 12:40:00,563.27,564.01,562.53,564.01,3654.0,561.9131,562.6514,561.1749,562.6514,3654.0
2024-09-26 12:45:00,564.16,564.21,563.61,563.61,1800.0,562.801,562.8509,562.2523,562.2523,1800.0
2024-09-26 12:50:00,563.91,564.46,563.74,563.74,1894.0,562.5516,563.1003,562.382,562.382,1894.0
2024-09-26 12:55:00,563.7,564.39,563.7,563.77,3274.0,562.3421,563.0304,562.3421,562.4119,3274.0
2024-09-26 13:00:00,563.53,563.84,563.34,563.84,2983.0,562.1725,562.4818,561.983,562.4818,2983.0
2024-09-26 13:05:00,563.92,563.97,563.3,563.9,1700.0,562.5616,562.6115,561.9431,562.5416,1700.0
2024-09-26 13:10:00,563.99,564.75,563.99,564.24,10658.0,562.6314,563.3896,562.6314,562.8808,10658.0
2024-09-26 13:15:00,563.89,563.89,562.66,562.7,2434.0,562.5317,562.5317,561.3046,561.3445,2434.0
2024-09-26 13:20:00,562.55,563.48,562.55,563.21,2269.0,561.1949,562.1226,561.1949,561.8533,2269.0
2024-09-26 13:25:00,563.34,563.75,562.72,563.75,3886.0,561.983,562.392,561.3645,562.392,3886.0
2024-09-26 13:30:00,563.74,564.07,563.74,564.07,4602.0,562.382,562.7112,562.382,562.7112,4602.0
2024-09-26 13:35:00,564.52,564.52,564.06,564.1,1240.0,563.1601,563.1601,562.7012,562.7411,1240.0
2024-09-26 13:40:00,564.2,564.62,564.03,564.5,3246.0,562.8409,563.2599,562.6713,563.1402,3246.0
2024-09-26 13:45:00,564.66,564.66,564.28,564.58,3526.0,563.2998,563.2998,562.9207,563.22,3526.0
2024-09-26 13:50:00,564.67,565.33,564.61,565.18,2861.0,563.3098,563.9682,563.2499,563.8185,2861.0
2024-09-26 13:55:00,565.15,565.29,564.77,565.0,3171.0,563.7886,563.9283,563.4095,563.639,3171.0
2024-09-26 14:00:00,564.93,565.02,564.72,564.76,1800.0,563.5691,563.6589,563.3597,563.3996,1800.0
2024-09-26 14:05:00,564.73,565.51,564.65,565.49,3439.0,563.3696,564.1478,563.2898,564.1278,3439.0
2024-09-26 14:10:00,565.47,566.44,565.47,566.23,4417.0,564.1078,565.0755,564.1078,564.866,4417.0
2024-09-26 14:15:00,566.4,566.86,566.4,566.54,1820.0,565.0356,565.4945,565.0356,565.1753,1820.0
2024-09-26 14:20:00,566.45,567.11,566.44,566.76,4714.0,565.0855,565.7439,565.0755,565.3947,4714.0
2024-09-26 14:25:00,566.73,566.86,566.6,566.86,3713.0,565.3648,565.4945,565.2351,565.4945,3713.0
2024-09-26 14:30:00,566.86,566.86,566.19,566.51,1775.0,565.4945,565.4945,564.8261,565.1453,1775.0
2024-09-26 14:35:00,566.26,566.88,566.26,566.78,2392.0,564.8959,565.5145,564.8959,565.4147,2392.0
2024-09-26 14:40:00,566.79,567.32,566.67,566.67,2198.0,565.4247,565.9534,565.305,565.305,2198.0
2024-09-26 14:45:00,566.69,566.74,566.48,566.5,1915.0,565.3249,565.3748,565.1154,565.1354,1915.0
2024-09-26 14:50:00,566.61,567.38,566.61,567.3,3725.0,565.2451,566.0132,565.2451,565.9334,3725.0
2024-09-26 14:55:00,567.2,567.64,567.2,567.52,2711.0,565.8337,566.2726,565.8337,566.1529,2711.0
2024-09-26 15:00:00,567.4,568.04,567.15,567.56,4350.0,566.0332,566.6717,565.7838,566.1928,4350.0
2024-09-26 15:05:00,567.91,567.92,567.44,567.44,1524.0,566.542,566.5519,566.0731,566.0731,1524.0
2024-09-26 15:10:00,567.5,568.12,567.41,567.78,2152.0,566.133,566.7515,566.0432,566.4123,2152.0
2024-09-26 15:15:00,567.61,568.04,567.6,568.02,1814.0,566.2427,566.6717,566.2327,566.6517,1814.0
2024-09-26 15:20:00,568.04,568.19,567.95,568.13,1824.0,566.6717,566.8213,566.5819,566.7614,1824.0
2024-09-26 15:25:00,568.14,568.2,567.67,567.67,800.0,566.7714,566.8313,566.3025,566.3025,800.0
2024-09-26 15:30:00,567.67,568.59,567.19,568.47,5184.0,566.3025,567.2203,565.8237,567.1006,5184.0
2024-09-26 15:35:00,568.48,568.91,568.35,568.89,5834.0,567.1106,567.5396,566.9809,567.5196,5834.0
2024-09-26 15:40:00,568.96,569.39,568.3,568.37,5626.0,567.5894,568.0184,566.931,567.0009,5626.0
2024-09-26 15:45:00,568.4,568.63,568.28,568.63,4453.0,567.0308,567.2602,566.9111,567.2602,4453.0
2024-09-26 15:50:00,568.63,569.0,567.72,567.94,16268.0,567.2602,567.6293,566.3524,566.5719,16268.0
2024-09-26 15:55:00,567.88,568.4,567.48,567.72,7923.0,566.512,567.0308,566.113,566.3524,7923.0
2024-09-27 09:30:00,570.1,570.61,567.95,569.66,11333.0,568.7267,569.2355,566.5819,568.2878,11333.0
2024-09-27 09:35:00,570.0,570.41,568.1,570.0,55348.0,568.6269,569.0359,566.7315,568.6269,55348.0
2024-09-27 09:40:00,569.72,569.72,568.35,568.43,6244.0,568.3476,568.3476,566.9809,567.0607,6244.0
2024-09-27 09:45:00,568.6,570.0,568.6,569.92,2903.0,567.2303,568.6269,567.2303,568.5471,2903.0
2024-09-27 09:50:00,569.71,570.37,569.0,569.0,1955.0,568.3376,568.996,567.6293,567.6293,1955.0
2024-09-27 09:55:00,568.98,569.19,567.31,567.62,5324.0,567.6094,567.8189,565.9434,566.2527,5324.0
2024-09-27 10:00:00,567.66,568.6,566.77,567.36,3877.0,566.2926,567.2303,565.4047,565.9933,3877.0
2024-09-27 10:05:00,567.19,567.19,566.4,567.01,2328.0,565.8237,565.8237,565.0356,565.6441,2328.0
2024-09-27 10:10:00,567.17,567.83,566.8,567.31,3912.0,565.8038,566.4622,565.4346,565.9434,3912.0
2024-09-27 10:15:00,566.98,566.98,565.78,565.82,5118.0,565.6142,565.6142,564.4171,564.457,5118.0
2024-09-27 10:20:00,565.6,566.55,565.56,566.21,3629.0,564.2375,565.1852,564.1976,564.8461,3629.0
2024-09-27 10:25:00,566.29,567.29,566.1,567.0,3320.0,564.9259,565.9235,564.7363,565.6342,3320.0
2024-09-27 10:30:00,566.66,566.66,565.29,565.46,4111.0,565.295,565.295,563.9283,564.0979,4111.0
2024-09-27 10:35:00,565.16,566.49,565.16,566.44,2273.0,563.7986,565.1254,563.7986,565.0755,2273.0
2024-09-27 10:40:00,566.95,567.27,566.75,566.91,1500.0,565.5843,565.9035,565.3848,565.5444,1500.0
2024-09-27 10:45:00,566.6,566.91,566.3,566.38,1700.0,565.2351,565.5444,564.9358,565.0157,1700.0
2024-09-27 10:50:00,566.25,567.15,566.09,567.15,1500.0,564.886,565.7838,564.7264,565.7838,1500.0
2024-09-27 10:55:00,567.15,567.15,566.66,566.86,2600.0,565.7838,565.7838,565.295,565.4945,2600.0
2024-09-27 11:00:00,566.8,567.0,566.53,566.94,2151.0,565.4346,565.6342,565.1653,565.5743,2151.0
2024-09-27 11:05:00,566.99,567.0,566.5,566.72,2109.0,565.6242,565.6342,565.1354,565.3548,2109.0
2024-09-27 11:10:00,566.3,567.01,565.95,566.55,3900.0,564.9358,565.6441,564.5867,565.1852,3900.0
2024-09-27 11:15:00,566.47,566.47,565.69,566.22,2333.0,565.1054,565.1054,564.3273,564.856,2333.0
2024-09-27 11:20:00,566.5,566.91,566.36,566.36,1127.0,565.1354,565.5444,564.9957,564.9957,1127.0
2024-09-27 11:25:00,566.38,566.72,565.64,566.25,2025.0,565.0157,565.3548,564.2774,564.886,2025.0
2024-09-27 11:30:00,565.82,565.82,564.97,565.33,5691.0,564.457,564.457,563.6091,563.9682,5691.0
2024-09-27 11:35:00,565.42,565.85,565.17,565.6,3634.0,564.058,564.4869,563.8086,564.2375,3634.0
2024-09-27 11:40:00,565.34,566.49,565.34,566.46,2995.0,563.9782,565.1254,563.9782,565.0955,2995.0
2024-09-27 11:45:00,565.97,566.12,565.5,565.5,2183.0,564.6066,564.7563,564.1378,564.1378,2183.0
2024-09-27 11:50:00,565.0,565.38,564.62,565.3,5198.0,563.639,564.0181,563.2599,563.9383,5198.0
2024-09-27 11:55:00,565.5,565.5,565.11,565.14,1100.0,564.1378,564.1378,563.7487,563.7786,1100.0
2024-09-27 12:00:00,565.25,566.06,565.01,566.06,5099.0,563.8884,564.6964,563.649,564.6964,5099.0
2024-09-27 12:05:00,566.29,566.29,565.8,566.01,1621.0,564.9259,564.9259,564.4371,564.6465,1621.0
2024-09-27 12:10:00,566.03,566.61,566.01,566.47,1794.0,564.6665,565.2451,564.6465,565.1054,1794.0
2024-09-27 12:15:00,566.54,566.94,566.46,566.7,2439.0,565.1753,565.5743,565.0955,565.3349,2439.0
2024-09-27 12:20:00,566.65,566.65,566.47,566.47,200.0,565.285,565.285,565.1054,565.1054,200.0
2024-09-27 12:25:00,566.75,567.34,566.61,567.31,1337.0,565.3848,565.9733,565.2451,565.9434,1337.0
2024-09-27 12:30:00,567.67,567.99,567.52,567.99,1995.0,566.3025,566.6218,566.1529,566.6218,1995.0
2024-09-27 12:35:00,568.3,568.49,568.08,568.24,2059.0,566.931,567.1206,566.7116,566.8712,2059.0
2024-09-27 12:40:00,568.37,568.6,568.37,568.6,1103.0,567.0009,567.2303,567.0009,567.2303,1103.0
2024-09-27 12:45:00,568.67,568.73,568.35,568.65,2156.0,567.3001,567.36,566.9809,567.2802,2156.0
2024-09-27 12:50:00,568.75,568.77,568.22,568.52,1732.0,567.3799,567.3999,566.8512,567.1505,1732.0
2024-09-27 12:55:00,568.96,569.32,568.96,569.1,2609.0,567.5894,567.9486,567.5894,567.7291,2609.0
2024-09-27 13:00:00,569.11,570.0,569.11,569.87,2974.0,567.7391,568.6269,567.7391,568.4972,2974.0
2024-09-27 13:05:00,569.68,569.68,568.62,568.85,1851.0,568.3077,568.3077,567.2503,567.4797,1851.0
2024-09-27 13:10:00,568.95,568.95,568.53,568.55,941.0,567.5795,567.5795,567.1605,567.1804,941.0
2024-09-27 13:15:00,568.56,568.62,567.86,567.86,845.0,567.1904,567.2503,566.4921,566.4921,845.0
2024-09-27 13:20:00,567.85,568.43,567.85,568.27,1633.0,566.4821,567.0607,566.4821,566.9011,1633.0
2024-09-27 13:25:00,568.21,568.24,567.97,568.01,1778.0,566.8412,566.8712,566.6018,566.6417,1778.0
2024-09-27 13:30:00,567.98,568.4,567.96,568.37,3266.0,566.6118,567.0308,566.5918,567.0009,3266.0
2024-09-27 13:35:00,568.24,568.24,567.21,567.34,3100.0,566.8712,566.8712,565.8437,565.9733,3100.0
2024-09-27 13:40:00,567.35,568.22,567.35,568.22,2569.0,565.9833,566.8512,565.9833,566.8512,2569.0
2024-09-27 13:45:00,568.2,568.39,568.16,568.16,1848.0,566.8313,567.0208,566.7914,566.7914,1848.0
2024-09-27 13:50:00,568.24,569.0,568.24,569.0,1528.0,566.8712,567.6293,566.8712,567.6293,1528.0
2024-09-27 13:55:00,568.93,569.3,568.87,569.2,2030.0,567.5595,567.9286,567.4997,567.8289,2030.0
2024-09-27 14:00:00,569.19,569.48,568.92,568.92,1800.0,567.8189,568.1082,567.5495,567.5495,1800.0
2024-09-27 14:05:00,569.04,569.52,568.85,569.41,1770.0,567.6692,568.1481,567.4797,568.0384,1770.0
2024-09-27 14:10:00,569.24,569.45,569.1,569.38,1200.0,567.8688,568.0783,567.7291,568.0084,1200.0
2024-09-27 14:15:00,569.37,569.43,569.06,569.15,800.0,567.9985,568.0583,567.6892,567.779,800.0
2024-09-27 14:20:00,569.02,569.53,569.02,569.19,1949.0,567.6493,568.1581,567.6493,567.8189,1949.0
2024-09-27 14:25:00,569.16,569.16,568.08,568.08,2471.0,567.789,567.789,566.7116,566.7116,2471.0
2024-09-27 14:30:00,568.06,568.13,567.7,567.75,1738.0,566.6916,566.7614,566.3325,566.3824,1738.0
2024-09-27 14:35:00,567.68,568.02,567.41,567.69,1200.0,566.3125,566.6517,566.0432,566.3225,1200.0
2024-09-27 14:40:00,567.52,567.66,567.52,567.61,900.0,566.1529,566.2926,566.1529,566.2427,900.0
2024-09-27 14:45:00,567.98,568.91,567.98,568.85,1371.0,566.6118,567.5396,566.6118,567.4797,1371.0
2024-09-27 14:50:00,568.83,569.03,568.8,569.03,964.0,567.4598,567.6593,567.4298,567.6593,964.0
2024-09-27 14:55:00,568.62,569.39,568.6,568.92,1047.0,567.2503,568.0184,567.2303,567.5495,1047.0
2024-09-27 15:00:00,568.65,568.9,568.5,568.78,552.0,567.2802,567.5296,567.1305,567.4099,552.0
2024-09-27 15:05:00,568.75,568.85,568.58,568.65,1722.0,567.3799,567.4797,567.2104,567.2802,1722.0
2024-09-27 15:10:00,568.77,568.84,568.5,568.54,2350.0,567.3999,567.4697,567.1305,567.1705,2350.0
2024-09-27 15:15:00,568.43,568.58,568.26,568.26,561.0,567.0607,567.2104,566.8911,566.8911,561.0
2024-09-27 15:20:00,568.17,568.23,567.71,567.71,1100.0,566.8013,566.8612,566.3425,566.3425,1100.0
2024-09-27 15:25:00,567.6,567.73,567.39,567.73,1201.0,566.2327,566.3624,566.0232,566.3624,1201.0
2024-09-27 15:30:00,567.5,567.55,567.34,567.38,1578.0,566.133,566.1828,565.9733,566.0132,1578.0
2024-09-27 15:35:00,567.25,567.56,567.23,567.34,1626.0,565.8836,566.1928,565.8636,565.9733,1626.0
2024-09-27 15:40:00,567.24,567.24,566.64,566.64,1796.0,565.8736,565.8736,565.275,565.275,1796.0
2024-09-27 15:45:00,566.69,566.69,566.24,566.24,2354.0,565.3249,565.3249,564.876,564.876,2354.0
2024-09-27 15:50:00,566.3,567.54,566.3,567.54,8620.0,564.9358,566.1729,564.9358,566.1729,8620.0
2024-09-27 15:55:00,568.0,568.09,567.16,567.24,18963.0,566.6318,566.7215,565.7938,565.8736,18963.0
2024-09-30 09:30:00,568.13,568.13,565.14,567.64,7643.0,566.7614,566.7614,563.7786,566.2726,7643.0
2024-09-30 09:35:00,567.19,570.25,567.19,568.48,7670.0,565.8237,568.8763,565.8237,567.1106,7670.0
2024-09-30 09:40:00,569.0,569.0,568.39,568.75,1771.0,567.6293,567.6293,567.0208,567.3799,1771.0
2024-09-30 09:45:00,568.97,570.01,568.2,569.57,5564.0,567.5994,568.6369,566.8313,568.198,5564.0
2024-09-30 09:50:00,569.61,569.98,569.46,569.46,1701.0,568.2379,568.607,568.0882,568.0882,1701.0
2024-09-30 09:55:00,568.8,568.8,567.48,567.48,493.0,567.4298,567.4298,566.113,566.113,493.0
2024-09-30 10:00:00,567.31,567.53,565.76,565.76,2521.0,565.9434,566.1629,564.3971,564.3971,2521.0
2024-09-30 10:05:00,566.0,566.15,565.02,565.7,5268.0,564.6366,564.7862,563.6589,564.3373,5268.0
2024-09-30 10:10:00,565.77,567.0,565.77,566.11,1671.0,564.4071,565.6342,564.4071,564.7463,1671.0
2024-09-30 10:15:00,565.95,566.31,565.39,566.12,3445.0,564.5867,564.9458,564.028,564.7563,3445.0
2024-09-30 10:20:00,566.6,566.68,565.99,565.99,2539.0,565.2351,565.3149,564.6266,564.6266,2539.0
2024-09-30 10:25:00,566.31,568.2,566.0,568.2,5118.0,564.9458,566.8313,564.6366,566.8313,5118.0
2024-09-30 10:30:00,568.4,568.81,567.49,568.77,1843.0,567.0308,567.4398,566.123,567.3999,1843.0
2024-09-30 10:35:00,568.77,568.99,568.1,568.1,655.0,567.3999,567.6194,566.7315,566.7315,655.0
2024-09-30 10:40:00,568.5,568.71,568.24,568.27,1413.0,567.1305,567.34,566.8712,566.9011,1413.0
2024-09-30 10:45:00,568.61,568.68,568.33,568.47,1050.0,567.2403,567.3101,566.961,567.1006,1050.0
2024-09-30 10:50:00,568.51,568.72,567.97,568.72,1500.0,567.1405,567.35,566.6018,567.35,1500.0
2024-09-30 10:55:00,568.82,569.64,568.82,569.41,1950.0,567.4498,568.2678,567.4498,568.0384,1950.0
2024-09-30 11:00:00,569.72,571.37,569.53,571.26,5214.0,568.3476,569.9936,568.1581,569.8839,5214.0
2024-09-30 11:05:00,571.32,572.0,570.6,570.61,4054.0,569.9438,570.6221,569.2255,569.2355,4054.0
2024-09-30 11:10:00,570.63,571.21,570.25,571.21,2866.0,569.2554,569.834,568.8763,569.834,2866.0
2024-09-30 11:15:00,571.58,571.95,571.55,571.55,1300.0,570.2031,570.5722,570.1732,570.1732,1300.0
2024-09-30 11:20:00,572.11,572.8,572.11,572.57,3550.0,570.7319,571.4202,570.7319,571.1907,3550.0
2024-09-30 11:25:00,572.75,573.38,572.75,573.38,2522.0,571.3703,571.9988,571.3703,571.9988,2522.0
2024-09-30 11:30:00,573.6,573.99,572.34,572.34,3407.0,572.2183,572.6073,570.9613,570.9613,3407.0
2024-09-30 11:35:00,572.39,572.42,571.0,571.46,4119.0,571.0112,571.0411,569.6245,570.0834,4119.0
2024-09-30 11:40:00,571.54,571.88,571.04,571.51,3450.0,570.1632,570.5024,569.6644,570.1333,3450.0
2024-09-30 11:45:00,571.61,572.83,571.61,572.83,700.0,570.2331,571.4501,570.2331,571.4501,700.0
2024-09-30 11:50:00,573.18,573.2,572.94,573.05,1199.0,571.7993,571.8192,571.5599,571.6696,1199.0
2024-09-30 11:55:00,572.54,572.83,572.01,572.01,1444.0,571.1608,571.4501,570.6321,570.6321,1444.0
2024-09-30 12:00:00,571.95,572.91,571.82,572.9,1400.0,570.5722,571.5299,570.4426,571.5199,1400.0
2024-09-30 12:05:00,573.14,573.35,573.11,573.12,1802.0,571.7594,571.9689,571.7294,571.7394,1802.0
2024-09-30 12:10:00,573.5,573.5,573.39,573.4,1087.0,572.1185,572.1185,572.0088,572.0187,1087.0
2024-09-30 12:15:00,573.65,574.04,573.65,573.9,893.0,572.2681,572.6572,572.2681,572.5175,893.0
2024-09-30 12:20:00,573.79,574.0,573.5,573.65,1300.0,572.4078,572.6173,572.1185,572.2681,1300.0
2024-09-30 12:25:00,573.9,574.24,573.9,574.08,1871.0,572.5175,572.8567,572.5175,572.6971,1871.0
2024-09-30 12:30:00,573.63,573.85,573.63,573.65,548.0,572.2482,572.4677,572.2482,572.2681,548.0
2024-09-30 12:35:00,573.98,574.64,573.6,573.83,1500.0,572.5973,573.2558,572.2183,572.4477,1500.0
2024-09-30 12:40:00,573.63,573.72,573.5,573.5,657.0,572.2482,572.338,572.1185,572.1185,657.0
2024-09-30 12:45:00,573.15,573.6,573.15,573.6,696.0,571.7693,572.2183,571.7693,572.2183,696.0
2024-09-30 12:50:00,573.73,573.9,573.17,573.25,1876.0,572.348,572.5175,571.7893,571.8691,1876.0
2024-09-30 12:55:00,573.5,573.51,572.93,572.95,972.0,572.1185,572.1285,571.5499,571.5698,972.0
2024-09-30 13:00:00,572.89,573.2,572.74,572.83,1150.0,571.51,571.8192,571.3603,571.4501,1150.0
2024-09-30 13:05:00,572.58,572.58,572.51,572.51,200.0,571.2007,571.2007,571.1309,571.1309,200.0
2024-09-30 13:10:00,572.51,572.51,571.27,571.27,1558.0,571.1309,571.1309,569.8939,569.8939,1558.0
2024-09-30 13:15:00,571.4,571.87,571.4,571.87,500.0,570.0236,570.4924,570.0236,570.4924,500.0
2024-09-30 13:20:00,572.48,572.48,572.13,572.13,200.0,571.101,571.101,570.7518,570.7518,200.0
2024-09-30 13:25:00,571.8,571.87,570.61,570.61,1590.0,570.4226,570.4924,569.2355,569.2355,1590.0
2024-09-30 13:30:00,570.5,571.13,570.5,570.87,1713.0,569.1257,569.7542,569.1257,569.4948,1713.0
2024-09-30 13:35:00,569.88,570.27,569.7,570.25,2035.0,568.5072,568.8963,568.3277,568.8763,2035.0
2024-09-30 13:40:00,570.16,570.16,569.93,570.0,577.0,568.7865,568.7865,568.5571,568.6269,577.0
2024-09-30 13:45:00,570.04,570.26,570.0,570.24,1100.0,568.6668,568.8863,568.6269,568.8664,1100.0
2024-09-30 13:50:00,570.15,570.2,569.86,570.2,462.0,568.7766,568.8265,568.4873,568.8265,462.0
2024-09-30 13:55:00,570.27,570.64,569.67,570.22,3860.0,568.8963,569.2654,568.2977,568.8464,3860.0
2024-09-30 14:00:00,570.19,570.35,570.03,570.06,1000.0,568.8165,568.9761,568.6569,568.6868,1000.0
2024-09-30 14:05:00,570.23,570.48,570.02,570.36,1420.0,568.8564,569.1058,568.6469,568.9861,1420.0
2024-09-30 14:10:00,570.38,570.42,569.75,569.88,1600.0,569.006,569.0459,568.3775,568.5072,1600.0
2024-09-30 14:15:00,569.5,569.5,568.0,568.0,2284.0,568.1281,568.1281,566.6318,566.6318,2284.0
2024-09-30 14:20:00,567.85,568.11,567.21,567.21,2187.0,566.4821,566.7415,565.8437,565.8437,2187.0
2024-09-30 14:25:00,567.75,568.0,567.0,567.88,1406.0,566.3824,566.6318,565.6342,566.512,1406.0
2024-09-30 14:30:00,567.53,568.47,567.43,568.38,3002.0,566.1629,567.1006,566.0631,567.0108,3002.0
2024-09-30 14:35:00,568.7,569.4,568.7,569.4,1995.0,567.3301,568.0284,567.3301,568.0284,1995.0
2024-09-30 14:40:00,569.2,569.77,569.2,569.66,714.0,567.8289,568.3975,567.8289,568.2878,714.0
2024-09-30 14:45:00,569.74,569.74,569.64,569.69,300.0,568.3676,568.3676,568.2678,568.3177,300.0
2024-09-30 14:50:00,569.56,569.84,569.3,569.84,700.0,568.188,568.4673,567.9286,568.4673,700.0
2024-09-30 14:55:00,569.8,569.8,568.97,568.97,788.0,568.4274,568.4274,567.5994,567.5994,788.0
2024-09-30 15:00:00,568.23,568.9,568.18,568.85,1550.0,566.8612,567.5296,566.8113,567.4797,1550.0
2024-09-30 15:05:00,568.98,569.38,568.98,569.23,2025.0,567.6094,568.0084,567.6094,567.8588,2025.0
2024-09-30 15:10:00,569.29,569.79,569.17,569.79,2486.0,567.9186,568.4174,567.7989,568.4174,2486.0
2024-09-30 15:15:00,569.49,569.7,569.24,569.7,1723.0,568.1182,568.3277,567.8688,568.3277,1723.0
2024-09-30 15:20:00,569.6,569.6,568.82,569.23,6646.0,568.2279,568.2279,567.4498,567.8588,6646.0
2024-09-30 15:25:00,569.21,569.39,569.1,569.39,1527.0,567.8388,568.0184,567.7291,568.0184,1527.0
2024-09-30 15:30:00,569.38,569.4,568.99,568.99,8363.0,568.0084,568.0284,567.6194,567.6194,8363.0
2024-09-30 15:35:00,569.0,569.51,568.95,569.51,1650.0,567.6293,568.1381,567.5795,568.1381,1650.0
2024-09-30 15:40:00,569.48,570.92,569.41,570.92,2244.0,568.1082,569.5447,568.0384,569.5447,2244.0
2024-09-30 15:45:00,571.26,572.25,571.0,571.83,6486.0,569.8839,570.8715,569.6245,570.4525,6486.0
2024-09-30 15:50:00,572.02,573.09,571.61,571.75,12049.0,570.6421,571.7095,570.2331,570.3727,12049.0
2024-09-30 15:55:00,572.07,573.33,571.62,572.21,25755.0,570.6919,571.9489,570.243,570.8316,25755.0
2024-10-01 09:30:00,578.59,583.04,578.59,579.99,55350.0,577.1962,581.6355,577.1962,578.5929,55350.0
2024-10-01 09:35:00,579.78,580.98,576.61,577.58,58596.0,578.3834,579.5805,575.221,576.1887,58596.0
2024-10-01 09:40:00,577.39,579.88,577.36,579.2,11841.0,575.9991,578.4831,575.9692,577.8048,11841.0
2024-10-01 09:45:00,579.11,579.11,574.2,576.33,11973.0,577.715,577.715,572.8168,574.9417,11973.0
2024-10-01 09:50:00,576.04,576.04,574.94,575.03,7509.0,574.6524,574.6524,573.555,573.6448,7509.0
2024-10-01 09:55:00,575.16,578.51,574.7,578.35,17991.0,573.7745,577.1164,573.3156,576.9568,17991.0
2024-10-01 10:00:00,577.69,581.5,577.44,581.33,11668.0,576.2984,580.0992,576.049,579.9296,11668.0
2024-10-01 10:05:00,581.11,582.0,577.31,577.31,8721.0,579.7102,580.598,575.9193,575.9193,8721.0
2024-10-01 10:10:00,577.18,577.44,575.65,576.39,12253.0,575.7896,576.049,574.2633,575.0015,12253.0
2024-10-01 10:15:00,576.07,576.51,574.85,575.89,61077.0,574.6823,575.1213,573.4653,574.5027,61077.0
2024-10-01 10:20:00,575.99,578.18,575.26,577.5,7237.0,574.6025,576.7872,573.8743,576.1089,7237.0
2024-10-01 10:25:00,577.51,577.51,575.0,575.38,5022.0,576.1188,576.1188,573.6149,573.994,5022.0
2024-10-01 10:30:00,575.18,576.54,574.8,575.88,7852.0,573.7945,575.1512,573.4154,574.4928,7852.0
2024-10-01 10:35:00,575.74,577.5,575.34,576.96,3783.0,574.3531,576.1089,573.9541,575.5702,3783.0
2024-10-01 10:40:00,576.89,577.86,576.89,577.53,3693.0,575.5003,576.468,575.5003,576.1388,3693.0
2024-10-01 10:45:00,577.46,578.12,577.0,577.88,7427.0,576.069,576.7274,575.6101,576.488,7427.0
2024-10-01 10:50:00,577.86,577.86,576.52,576.62,7723.0,576.468,576.468,575.1312,575.231,7723.0
2024-10-01 10:55:00,576.69,576.87,575.33,575.35,3829.0,575.3008,575.4804,573.9441,573.964,3829.0
2024-10-01 11:00:00,575.5,575.8,574.8,575.27,5082.0,574.1137,574.413,573.4154,573.8842,5082.0
2024-10-01 11:05:00,574.68,574.68,571.01,571.01,17678.0,573.2957,573.2957,569.6345,569.6345,17678.0
2024-10-01 11:10:00,571.45,571.66,571.0,571.05,4129.0,570.0734,570.2829,569.6245,569.6744,4129.0
2024-10-01 11:15:00,570.98,571.35,570.11,570.64,3565.0,569.6046,569.9737,568.7367,569.2654,3565.0
2024-10-01 11:20:00,570.89,571.86,570.65,570.9,5670.0,569.5148,570.4825,569.2754,569.5248,5670.0
2024-10-01 11:25:00,570.86,573.11,570.86,573.09,2986.0,569.4849,571.7294,569.4849,571.7095,2986.0
2024-10-01 11:30:00,573.04,573.94,572.91,573.87,3984.0,571.6596,572.5574,571.5299,572.4876,3984.0
2024-10-01 11:35:00,573.93,575.13,573.93,574.99,6191.0,572.5475,573.7446,572.5475,573.6049,6191.0
2024-10-01 11:40:00,575.13,575.55,574.8,574.8,8738.0,573.7446,574.1636,573.4154,573.4154,8738.0
2024-10-01 11:45:00,574.66,574.66,573.67,574.4,700.0,573.2757,573.2757,572.2881,573.0163,700.0
2024-10-01 11:50:00,574.79,574.93,574.33,574.33,1597.0,573.4054,573.5451,572.9465,572.9465,1597.0
2024-10-01 11:55:00,574.15,574.4,573.51,573.51,802.0,572.7669,573.0163,572.1285,572.1285,802.0
2024-10-01 12:00:00,573.01,574.76,573.01,574.76,4074.0,571.6297,573.3755,571.6297,573.3755,4074.0
2024-10-01 12:05:00,575.8,575.8,574.97,575.2,3187.0,574.413,574.413,573.585,573.8144,3187.0
2024-10-01 12:10:00,575.35,576.43,574.9,574.9,8068.0,573.964,575.0414,573.5151,573.5151,8068.0
2024-10-01 12:15:00,575.16,575.42,575.0,575.0,300.0,573.7745,574.0339,573.6149,573.6149,300.0
2024-10-01 12:20:00,575.37,575.54,574.62,574.62,992.0,573.984,574.1536,573.2358,573.2358,992.0
2024-10-01 12:25:00,574.85,575.46,574.77,575.46,400.0,573.4653,574.0738,573.3854,574.0738,400.0
2024-10-01 12:30:00,575.88,575.92,574.03,575.78,1697.0,574.4928,574.5327,572.6472,574.393,1697.0
2024-10-01 12:35:00,575.76,576.45,575.6,575.6,700.0,574.3731,575.0614,574.2134,574.2134,700.0
2024-10-01 12:40:00,576.43,577.17,575.45,575.45,1405.0,575.0414,575.7797,574.0638,574.0638,1405.0
2024-10-01 12:45:00,575.21,575.21,574.12,574.2,1990.0,573.8244,573.8244,572.737,572.8168,1990.0
2024-10-01 12:50:00,574.5,574.73,574.1,574.73,1900.0,573.1161,573.3455,572.7171,573.3455,1900.0
2024-10-01 12:55:00,576.01,576.32,575.08,576.32,2512.0,574.6225,574.9317,573.6947,574.9317,2512.0
2024-10-01 13:00:00,575.58,575.58,575.1,575.1,660.0,574.1935,574.1935,573.7146,573.7146,660.0
2024-10-01 13:05:00,574.77,574.99,574.07,574.99,1467.0,573.3854,573.6049,572.6871,573.6049,1467.0
2024-10-01 13:10:00,574.36,575.23,574.36,574.53,500.0,572.9764,573.8443,572.9764,573.146,500.0
2024-10-01 13:15:00,574.22,574.41,573.8,573.89,2167.0,572.8368,573.0263,572.4178,572.5076,2167.0
2024-10-01 13:20:00,574.23,574.31,573.42,573.64,2199.0,572.8467,572.9266,572.0387,572.2582,2199.0
2024-10-01 13:25:00,573.62,574.35,573.55,573.58,1367.0,572.2382,572.9665,572.1684,572.1983,1367.0
2024-10-01 13:30:00,573.46,575.4,573.26,575.4,2201.0,572.0786,574.0139,571.8791,574.0139,2201.0
2024-10-01 13:35:00,574.85,575.05,574.45,574.78,934.0,573.4653,573.6648,573.0662,573.3954,934.0
2024-10-01 13:40:00,574.48,576.05,574.48,575.94,1050.0,573.0961,574.6624,573.0961,574.5526,1050.0
2024-10-01 13:45:00,576.23,576.75,575.89,575.89,1446.0,574.8419,575.3607,574.5027,574.5027,1446.0
2024-10-01 13:50:00,575.56,576.8,575.5,576.8,1700.0,574.1735,575.4106,574.1137,575.4106,1700.0
2024-10-01 13:55:00,577.25,578.32,577.2,578.32,16250.0,575.8595,576.9269,575.8096,576.9269,16250.0
2024-10-01 14:00:00,578.5,578.95,578.49,578.91,3231.0,577.1065,577.5554,577.0965,577.5155,3231.0
2024-10-01 14:05:00,578.95,579.2,578.64,579.2,2500.0,577.5554,577.8048,577.2461,577.8048,2500.0
2024-10-01 14:10:00,579.24,579.47,578.97,579.22,2250.0,577.8447,578.0741,577.5753,577.8247,2250.0
2024-10-01 14:15:00,579.31,579.95,579.15,579.94,1600.0,577.9145,578.553,577.7549,578.543,1600.0
2024-10-01 14:20:00,579.65,580.0,579.42,579.46,2313.0,578.2537,578.6028,578.0242,578.0641,2313.0
2024-10-01 14:25:00,579.51,579.88,579.24,579.36,1928.0,578.114,578.4831,577.8447,577.9644,1928.0
2024-10-01 14:30:00,579.42,580.02,579.42,579.87,5069.0,578.0242,578.6228,578.0242,578.4732,5069.0
2024-10-01 14:35:00,579.97,579.97,578.9,579.1,2512.0,578.5729,578.5729,577.5055,577.705,2512.0
2024-10-01 14:40:00,579.38,579.6,578.98,578.98,1763.0,577.9843,578.2038,577.5853,577.5853,1763.0
2024-10-01 14:45:00,578.88,579.03,578.73,579.03,3587.0,577.4855,577.6352,577.3359,577.6352,3587.0
2024-10-01 14:50:00,579.15,579.46,578.21,578.4,2653.0,577.7549,578.0641,576.8172,577.0067,2653.0
2024-10-01 14:55:00,578.5,578.98,578.47,578.74,1847.0,577.1065,577.5853,577.0765,577.3459,1847.0
2024-10-01 15:00:00,578.75,579.0,578.5,579.0,3402.0,577.3559,577.6053,577.1065,577.6053,3402.0
2024-10-01 15:05:00,578.83,579.6,578.83,579.6,1267.0,577.4357,578.2038,577.4357,578.2038,1267.0
2024-10-01 15:10:00,579.05,579.05,577.7,578.03,2890.0,577.6551,577.6551,576.3084,576.6376,2890.0
2024-10-01 15:15:00,577.91,578.23,577.75,577.99,3610.0,576.5179,576.8371,576.3583,576.5977,3610.0
2024-10-01 15:20:00,578.0,578.48,578.0,578.29,2531.0,576.6077,577.0865,576.6077,576.897,2531.0
2024-10-01 15:25:00,578.16,578.32,578.09,578.09,1260.0,576.7673,576.9269,576.6974,576.6974,1260.0
2024-10-01 15:30:00,578.52,578.52,576.74,576.74,4240.0,577.1264,577.1264,575.3507,575.3507,4240.0
2024-10-01 15:35:00,576.77,576.77,575.91,576.67,3483.0,575.3806,575.3806,574.5227,575.2809,3483.0
2024-10-01 15:40:00,576.69,577.28,576.69,576.88,2067.0,575.3008,575.8894,575.3008,575.4904,2067.0
2024-10-01 15:45:00,576.92,577.34,576.92,577.34,2115.0,575.5303,575.9493,575.5303,575.9493,2115.0
2024-10-01 15:50:00,577.26,577.93,576.85,577.49,6305.0,575.8694,576.5378,575.4604,576.0989,6305.0
2024-10-01 15:55:00,577.5,577.5,575.87,576.45,7990.0,576.1089,576.1089,574.4828,575.0614,7990.0
2024-10-02 09:30:00,575.53,575.71,572.01,573.65,12896.0,574.1436,574.3232,570.6321,572.2681,12896.0
2024-10-02 09:35:00,573.22,573.22,570.84,572.23,7926.0,571.8392,571.8392,569.4649,570.8516,7926.0
2024-10-02 09:40:00,572.35,572.58,569.63,570.66,14368.0,570.9713,571.2007,568.2578,569.2853,14368.0
2024-10-02 09:45:00,570.23,572.34,569.72,572.0,9335.0,568.8564,570.9613,568.3476,570.6221,9335.0
2024-10-02 09:50:00,572.08,572.08,569.87,570.7,4721.0,570.7019,570.7019,568.4972,569.3252,4721.0
2024-10-02 09:55:00,570.75,572.26,570.75,571.25,4008.0,569.3751,570.8815,569.3751,569.8739,4008.0
2024-10-02 10:00:00,571.02,572.38,570.82,571.87,4244.0,569.6445,571.0012,569.445,570.4924,4244.0
2024-10-02 10:05:00,571.43,571.45,570.3,570.7,3881.0,570.0535,570.0734,568.9262,569.3252,3881.0
2024-10-02 10:10:00,570.56,571.2,570.25,570.58,1655.0,569.1856,569.824,568.8763,569.2055,1655.0
2024-10-02 10:15:00,570.81,573.0,570.79,572.87,2509.0,569.435,571.6197,569.415,571.49,2509.0
2024-10-02 10:20:00,573.11,573.31,571.47,571.61,6025.0,571.7294,571.929,570.0934,570.2331,6025.0
2024-10-02 10:25:00,571.39,572.78,571.39,572.66,1100.0,570.0136,571.4002,570.0136,571.2805,1100.0
2024-10-02 10:30:00,572.6,573.25,572.37,573.02,2527.0,571.2207,571.8691,570.9912,571.6397,2527.0
2024-10-02 10:35:00,572.88,573.59,572.88,573.59,1558.0,571.5,572.2083,571.5,572.2083,1558.0
2024-10-02 10:40:00,573.47,574.53,573.46,574.0,1920.0,572.0886,573.146,572.0786,572.6173,1920.0
2024-10-02 10:45:00,573.75,574.73,573.57,574.73,1675.0,572.3679,573.3455,572.1883,573.3455,1675.0
2024-10-02 10:50:00,574.76,574.78,572.31,572.32,1551.0,573.3755,573.3954,570.9314,570.9413,1551.0
2024-10-02 10:55:00,572.2,572.87,572.16,572.62,2000.0,570.8216,571.49,570.7817,571.2406,2000.0
2024-10-02 11:00:00,572.57,572.92,572.31,572.92,1200.0,571.1907,571.5399,570.9314,571.5399,1200.0
2024-10-02 11:05:00,573.83,573.94,573.1,573.4,1800.0,572.4477,572.5574,571.7195,572.0187,1800.0
2024-10-02 11:10:00,573.33,573.83,573.33,573.54,1550.0,571.9489,572.4477,571.9489,572.1584,1550.0
2024-10-02 11:15:00,573.52,574.59,573.52,574.44,2300.0,572.1385,573.2059,572.1385,573.0562,2300.0
2024-10-02 11:20:00,574.36,574.46,573.82,573.84,1867.0,572.9764,573.0762,572.4377,572.4577,1867.0
2024-10-02 11:25:00,573.5,573.58,572.86,572.97,1400.0,572.1185,572.1983,571.48,571.5898,1400.0
2024-10-02 11:30:00,573.65,573.65,572.99,573.26,1492.0,572.2681,572.2681,571.6097,571.8791,1492.0
2024-10-02 11:35:00,573.5,573.5,572.75,573.38,1240.0,572.1185,572.1185,571.3703,571.9988,1240.0
2024-10-02 11:40:00,573.64,573.75,573.61,573.75,500.0,572.2582,572.3679,572.2282,572.3679,500.0
2024-10-02 11:45:00,573.61,573.81,573.58,573.81,400.0,572.2282,572.4278,572.1983,572.4278,400.0
2024-10-02 11:50:00,573.75,573.85,573.66,573.66,450.0,572.3679,572.4677,572.2781,572.2781,450.0
2024-10-02 11:55:00,572.85,573.24,572.8,573.24,1200.0,571.4701,571.8591,571.4202,571.8591,1200.0
2024-10-02 12:00:00,573.53,574.45,573.53,574.41,930.0,572.1484,573.0662,572.1484,573.0263,930.0
2024-10-02 12:05:00,574.43,575.19,574.43,575.01,1300.0,573.0463,573.8044,573.0463,573.6249,1300.0
2024-10-02 12:10:00,575.0,575.55,575.0,575.49,1005.0,573.6149,574.1636,573.6149,574.1037,1005.0
2024-10-02 12:15:00,575.56,575.84,575.0,575.0,600.0,574.1735,574.4529,573.6149,573.6149,600.0
2024-10-02 12:20:00,574.0,574.87,574.0,574.87,1060.0,572.6173,573.4852,572.6173,573.4852,1060.0
2024-10-02 12:25:00,575.23,575.23,575.12,575.12,300.0,573.8443,573.8443,573.7346,573.7346,300.0
2024-10-02 12:30:00,574.96,574.96,574.12,574.12,1200.0,573.575,573.575,572.737,572.737,1200.0
2024-10-02 12:35:00,574.13,574.59,573.98,574.49,980.0,572.747,573.2059,572.5973,573.1061,980.0
2024-10-02 12:40:00,574.25,574.79,574.25,574.79,400.0,572.8667,573.4054,572.8667,573.4054,400.0
2024-10-02 12:45:00,574.7,574.7,573.8,573.89,4410.0,573.3156,573.3156,572.4178,572.5076,4410.0
2024-10-02 12:50:00,573.82,573.82,573.31,573.8,713.0,572.4377,572.4377,571.929,572.4178,713.0
2024-10-02 12:55:00,573.38,573.38,572.81,572.81,900.0,571.9988,571.9988,571.4302,571.4302,900.0
2024-10-02 13:00:00,573.08,573.18,573.08,573.18,601.0,571.6995,571.7993,571.6995,571.7993,601.0
2024-10-02 13:05:00,572.92,573.05,572.92,573.05,400.0,571.5399,571.6696,571.5399,571.6696,400.0
2024-10-02 13:10:00,572.12,572.78,572.12,572.78,600.0,570.7418,571.4002,570.7418,571.4002,600.0
2024-10-02 13:15:00,572.85,572.87,572.49,572.87,800.0,571.4701,571.49,571.1109,571.49,800.0
2024-10-02 13:20:00,572.66,572.73,572.41,572.64,600.0,571.2805,571.3504,571.0311,571.2606,600.0
2024-10-02 13:25:00,572.49,573.29,572.49,573.2,987.0,571.1109,571.909,571.1109,571.8192,987.0
2024-10-02 13:30:00,573.1,573.1,572.0,572.0,1876.0,571.7195,571.7195,570.6221,570.6221,1876.0
2024-10-02 13:35:00,571.83,573.2,571.83,573.2,600.0,570.4525,571.8192,570.4525,571.8192,600.0
2024-10-02 13:40:00,573.24,573.24,572.76,573.0,1058.0,571.8591,571.8591,571.3803,571.6197,1058.0
2024-10-02 13:45:00,572.96,573.5,572.93,573.5,400.0,571.5798,572.1185,571.5499,572.1185,400.0
2024-10-02 13:50:00,573.75,574.0,573.75,574.0,400.0,572.3679,572.6173,572.3679,572.6173,400.0
2024-10-02 13:55:00,574.2,574.2,574.07,574.07,200.0,572.8168,572.8168,572.6871,572.6871,200.0
2024-10-02 14:00:00,574.39,574.39,574.16,574.19,700.0,573.0064,573.0064,572.7769,572.8068,700.0
2024-10-02 14:05:00,574.17,574.3,573.98,574.3,1763.0,572.7869,572.9166,572.5973,572.9166,1763.0
2024-10-02 14:10:00,574.0,574.3,574.0,574.0,1145.0,572.6173,572.9166,572.6173,572.6173,1145.0
2024-10-02 14:15:00,574.0,574.18,573.65,573.83,500.0,572.6173,572.7969,572.2681,572.4477,500.0
2024-10-02 14:20:00,574.01,574.29,574.01,574.06,600.0,572.6273,572.9066,572.6273,572.6772,600.0
2024-10-02 14:25:00,574.13,574.13,572.4,573.35,900.0,572.747,572.747,571.0212,571.9689,900.0
2024-10-02 14:30:00,573.22,573.46,572.9,573.45,1100.0,571.8392,572.0786,571.5199,572.0686,1100.0
2024-10-02 14:35:00,573.31,573.45,573.31,573.32,300.0,571.929,572.0686,571.929,571.9389,300.0
2024-10-02 14:40:00,573.58,573.8,573.58,573.73,743.0,572.1983,572.4178,572.1983,572.348,743.0
2024-10-02 14:45:00,573.66,573.8,573.5,573.61,1500.0,572.2781,572.4178,572.1185,572.2282,1500.0
2024-10-02 14:50:00,573.76,573.76,573.37,573.43,500.0,572.3779,572.3779,571.9888,572.0487,500.0
2024-10-02 14:55:00,573.28,573.37,573.02,573.12,1700.0,571.899,571.9888,571.6397,571.7394,1700.0
2024-10-02 15:00:00,572.75,572.75,572.73,572.74,400.0,571.3703,571.3703,571.3504,571.3603,400.0
2024-10-02 15:05:00,572.91,573.41,572.91,573.41,667.0,571.5299,572.0287,571.5299,572.0287,667.0
2024-10-02 15:10:00,573.3,573.38,573.03,573.25,400.0,571.919,571.9988,571.6496,571.8691,400.0
2024-10-02 15:15:00,573.07,573.07,572.9,573.07,300.0,571.6895,571.6895,571.5199,571.6895,300.0
2024-10-02 15:20:00,573.19,573.31,573.1,573.29,2300.0,571.8093,571.929,571.7195,571.909,2300.0
2024-10-02 15:25:00,573.23,573.33,573.23,573.33,200.0,571.8492,571.9489,571.8492,571.9489,200.0
2024-10-02 15:30:00,573.36,573.69,573.34,573.69,1200.0,571.9788,572.308,571.9589,572.308,1200.0
2024-10-02 15:35:00,573.67,573.98,573.2,573.28,1500.0,572.2881,572.5973,571.8192,571.899,1500.0
2024-10-02 15:40:00,573.22,573.34,573.06,573.34,900.0,571.8392,571.9589,571.6796,571.9589,900.0
2024-10-02 15:45:00,573.76,574.0,573.76,574.0,500.0,572.3779,572.6173,572.3779,572.6173,500.0
2024-10-02 15:50:00,574.31,574.31,573.34,573.34,3073.0,572.9266,572.9266,571.9589,571.9589,3073.0
2024-10-02 15:55:00,573.41,573.51,572.59,572.64,6782.0,572.0287,572.1285,571.2107,571.2606,6782.0
2024-10-03 09:30:00,570.15,571.54,569.0,571.43,13533.0,568.7766,570.1632,567.6293,570.0535,13533.0
2024-10-03 09:35:00,571.86,572.39,570.84,570.84,8167.0,570.4825,571.0112,569.4649,569.4649,8167.0
2024-10-03 09:40:00,570.58,572.4,570.2,571.85,4999.0,569.2055,571.0212,568.8265,570.4725,4999.0
2024-10-03 09:45:00,571.7,574.0,571.33,573.52,6310.0,570.3228,572.6173,569.9537,572.1385,6310.0
2024-10-03 09:50:00,573.09,573.59,572.23,573.59,5670.0,571.7095,572.2083,570.8516,572.2083,5670.0
2024-10-03 09:55:00,573.74,575.1,573.74,574.92,9956.0,572.3579,573.7146,572.3579,573.5351,9956.0
2024-10-03 10:00:00,574.95,576.73,574.83,576.73,8617.0,573.565,575.3407,573.4453,575.3407,8617.0
2024-10-03 10:05:00,576.99,577.07,574.9,575.47,4826.0,575.6001,575.6799,573.5151,574.0838,4826.0
2024-10-03 10:10:00,575.76,575.81,573.14,574.69,4460.0,574.3731,574.4229,571.7594,573.3056,4460.0
2024-10-03 10:15:00,574.79,574.86,573.39,573.41,3535.0,573.4054,573.4752,572.0088,572.0287,3535.0
2024-10-03 10:20:00,573.22,573.48,571.85,572.56,4665.0,571.8392,572.0986,570.4725,571.1808,4665.0
2024-10-03 10:25:00,572.6,573.63,572.6,573.39,2358.0,571.2207,572.2482,571.2207,572.0088,2358.0
2024-10-03 10:30:00,573.17,575.16,573.1,574.99,2725.0,571.7893,573.7745,571.7195,573.6049,2725.0
2024-10-03 10:35:00,575.06,575.25,573.72,574.22,3720.0,573.6747,573.8643,572.338,572.8368,3720.0
2024-10-03 10:40:00,574.41,574.47,572.5,574.0,3122.0,573.0263,573.0862,571.1209,572.6173,3122.0
2024-10-03 10:45:00,573.96,574.94,573.25,574.61,3838.0,572.5774,573.555,571.8691,573.2258,3838.0
2024-10-03 10:50:00,574.58,576.0,574.58,575.45,2120.0,573.1959,574.6125,573.1959,574.0638,2120.0
2024-10-03 10:55:00,575.19,575.26,574.73,575.0,4629.0,573.8044,573.8743,573.3455,573.6149,4629.0
2024-10-03 11:00:00,574.88,575.29,574.77,575.07,2541.0,573.4952,573.9042,573.3854,573.6847,2541.0
2024-10-03 11:05:00,575.37,576.25,575.11,576.05,4377.0,573.984,574.8619,573.7246,574.6624,4377.0
2024-10-03 11:10:00,575.94,576.4,575.0,576.16,2450.0,574.5526,575.0115,573.6149,574.7721,2450.0
2024-10-03 11:15:00,576.36,577.0,576.36,576.9,2965.0,574.9716,575.6101,574.9716,575.5103,2965.0
2024-10-03 11:20:00,576.86,578.57,576.86,578.34,7672.0,575.4704,577.1763,575.4704,576.9468,7672.0
2024-10-03 11:25:00,578.4,578.4,577.0,577.78,3556.0,577.0067,577.0067,575.6101,576.3882,3556.0
2024-10-03 11:30:00,578.03,579.38,577.81,579.1,3547.0,576.6376,577.9843,576.4181,577.705,3547.0
2024-10-03 11:35:00,579.02,579.6,578.92,579.19,2748.0,577.6252,578.2038,577.5254,577.7948,2748.0
2024-10-03 11:40:00,580.0,581.13,580.0,580.84,8432.0,578.6028,579.7301,578.6028,579.4408,8432.0
2024-10-03 11:45:00,581.0,581.35,580.54,580.54,4008.0,579.6004,579.9496,579.1415,579.1415,4008.0
2024-10-03 11:50:00,580.35,581.41,580.35,581.34,3555.0,578.952,580.0094,578.952,579.9396,3555.0
2024-10-03 11:55:00,581.44,581.44,580.25,580.25,3916.0,580.0394,580.0394,578.8522,578.8522,3916.0
2024-10-03 12:00:00,580.59,580.71,580.52,580.53,1836.0,579.1914,579.3111,579.1216,579.1316,1836.0
2024-10-03 12:05:00,580.58,581.02,580.45,580.79,2111.0,579.1814,579.6204,579.0518,579.3909,2111.0
2024-10-03 12:10:00,580.53,580.75,580.46,580.49,1737.0,579.1316,579.351,579.0617,579.0917,1737.0
2024-10-03 12:15:00,580.73,580.73,580.42,580.65,2760.0,579.3311,579.3311,579.0218,579.2513,2760.0
2024-10-03 12:20:00,580.48,580.85,580.48,580.68,700.0,579.0817,579.4508,579.0817,579.2812,700.0
2024-10-03 12:25:00,580.68,580.68,580.4,580.55,1392.0,579.2812,579.2812,579.0019,579.1515,1392.0
2024-10-03 12:30:00,580.36,580.57,580.36,580.47,1428.0,578.962,579.1715,578.962,579.0717,1428.0
2024-10-03 12:35:00,580.72,580.72,580.43,580.48,433.0,579.3211,579.3211,579.0318,579.0817,433.0
2024-10-03 12:40:00,580.01,580.01,578.7,579.15,2526.0,578.6128,578.6128,577.306,577.7549,2526.0
2024-10-03 12:45:00,579.41,579.63,579.28,579.57,1193.0,578.0143,578.2337,577.8846,578.1739,1193.0
2024-10-03 12:50:00,579.47,579.69,578.8,579.14,6449.0,578.0741,578.2936,577.4057,577.7449,6449.0
2024-10-03 12:55:00,579.08,579.52,578.22,579.26,2800.0,577.6851,578.124,576.8271,577.8646,2800.0
2024-10-03 13:00:00,578.79,579.1,578.61,578.87,5380.0,577.3958,577.705,577.2162,577.4756,5380.0
2024-10-03 13:05:00,578.95,579.61,578.94,579.24,1408.0,577.5554,578.2138,577.5454,577.8447,1408.0
2024-10-03 13:10:00,579.04,579.7,579.04,579.16,9852.0,577.6452,578.3036,577.6452,577.7649,9852.0
2024-10-03 13:15:00,579.16,580.0,579.15,580.0,3896.0,577.7649,578.6028,577.7549,578.6028,3896.0
2024-10-03 13:20:00,580.07,581.5,580.07,580.94,5454.0,578.6727,580.0992,578.6727,579.5406,5454.0
2024-10-03 13:25:00,580.91,582.0,580.44,580.44,3389.0,579.5107,580.598,579.0418,579.0418,3389.0
2024-10-03 13:30:00,580.51,580.83,580.41,580.83,2700.0,579.1116,579.4308,579.0119,579.4308,2700.0
2024-10-03 13:35:00,580.44,580.44,580.08,580.16,1200.0,579.0418,579.0418,578.6827,578.7625,1200.0
2024-10-03 13:40:00,580.07,580.23,579.66,579.96,13743.0,578.6727,578.8323,578.2637,578.5629,13743.0
2024-10-03 13:45:00,580.5,580.66,580.0,580.04,1300.0,579.1016,579.2613,578.6028,578.6428,1300.0
2024-10-03 13:50:00,579.91,580.09,579.79,580.09,1200.0,578.5131,578.6926,578.3934,578.6926,1200.0
2024-10-03 13:55:00,580.32,580.41,579.97,580.41,3199.0,578.9221,579.0119,578.5729,579.0119,3199.0
2024-10-03 14:00:00,580.45,580.62,580.45,580.62,300.0,579.0518,579.2214,579.0518,579.2214,300.0
2024-10-03 14:05:00,580.75,581.32,580.68,581.13,1806.0,579.351,579.9197,579.2812,579.7301,1806.0
2024-10-03 14:10:00,580.9,581.19,580.22,580.32,3800.0,579.5007,579.79,578.8223,578.9221,3800.0
2024-10-03 14:15:00,579.98,580.5,579.98,580.5,900.0,578.5829,579.1016,578.5829,579.1016,900.0
2024-10-03 14:20:00,580.27,580.27,579.53,579.74,500.0,578.8722,578.8722,578.134,578.3435,500.0
2024-10-03 14:25:00,580.36,580.46,580.17,580.26,700.0,578.962,579.0617,578.7724,578.8622,700.0
2024-10-03 14:30:00,580.08,580.49,579.8,580.49,1300.0,578.6827,579.0917,578.4033,579.0917,1300.0
2024-10-03 14:35:00,580.45,580.45,580.27,580.37,700.0,579.0518,579.0518,578.8722,578.972,700.0
2024-10-03 14:40:00,580.5,580.5,580.13,580.13,803.0,579.1016,579.1016,578.7325,578.7325,803.0
2024-10-03 14:45:00,580.25,580.25,580.05,580.18,750.0,578.8522,578.8522,578.6527,578.7824,750.0
2024-10-03 14:50:00,580.13,580.13,579.77,579.77,500.0,578.7325,578.7325,578.3734,578.3734,500.0
2024-10-03 14:55:00,579.95,580.27,579.93,580.05,7903.0,578.553,578.8722,578.533,578.6527,7903.0
2024-10-03 15:00:00,579.93,580.26,579.93,580.15,19446.0,578.533,578.8622,578.533,578.7525,19446.0
2024-10-03 15:05:00,580.03,580.03,579.88,579.99,7369.0,578.6328,578.6328,578.4831,578.5929,7369.0
2024-10-03 15:10:00,579.88,580.0,579.59,579.99,1200.0,578.4831,578.6028,578.1938,578.5929,1200.0
2024-10-03 15:15:00,580.01,580.07,580.0,580.07,600.0,578.6128,578.6727,578.6028,578.6727,600.0
2024-10-03 15:20:00,580.2,580.54,580.2,580.37,600.0,578.8024,579.1415,578.8024,578.972,600.0
2024-10-03 15:25:00,580.49,580.5,580.4,580.4,10255.0,579.0917,579.1016,579.0019,579.0019,10255.0
2024-10-03 15:30:00,580.36,581.6,580.33,581.6,6665.0,578.962,580.199,578.9321,580.199,6665.0
2024-10-03 15:35:00,581.87,582.26,581.71,582.26,5608.0,580.4683,580.8574,580.3087,580.8574,5608.0
2024-10-03 15:40:00,582.39,582.43,582.12,582.2,6896.0,580.9871,581.027,580.7177,580.7975,6896.0
2024-10-03 15:45:00,582.17,582.29,581.35,582.19,4837.0,580.7676,580.8873,579.9496,580.7876,4837.0
2024-10-03 15:50:00,582.05,583.22,581.69,582.51,29095.0,580.6479,581.8151,580.2888,581.1068,29095.0
2024-10-03 15:55:00,582.76,583.21,582.18,582.7,23439.0,581.3562,581.8051,580.7776,581.2963,23439.0
2024-10-04 09:30:00,583.7,588.0,583.7,587.44,23262.0,582.2939,586.5836,582.2939,586.0249,23262.0
2024-10-04 09:35:00,587.83,588.8,586.31,586.31,14767.0,586.414,587.3816,584.8976,584.8976,14767.0
2024-10-04 09:40:00,586.07,586.51,584.65,584.66,12556.0,584.6582,585.0972,583.2416,583.2516,12556.0
2024-10-04 09:45:00,584.58,587.62,584.4,587.3,10338.0,583.1718,586.2045,582.9922,585.8853,10338.0
2024-10-04 09:50:00,586.11,586.9,585.97,586.0,3551.0,584.6981,585.4862,584.5585,584.5884,3551.0
2024-10-04 09:55:00,586.02,586.28,584.08,584.08,6116.0,584.6083,584.8677,582.673,582.673,6116.0
2024-10-04 10:00:00,584.02,586.36,583.74,586.02,5587.0,582.6132,584.9475,582.3338,584.6083,5587.0
2024-10-04 10:05:00,585.96,586.46,583.65,583.65,3017.0,584.5485,585.0473,582.2441,582.2441,3017.0
2024-10-04 10:10:00,583.52,584.18,582.68,583.92,30301.0,582.1144,582.7728,581.2764,582.5134,30301.0
2024-10-04 10:15:00,583.83,585.26,583.52,584.96,9043.0,582.4236,583.8502,582.1144,583.5509,9043.0
2024-10-04 10:20:00,584.9,585.1,584.18,584.66,7530.0,583.491,583.6906,582.7728,583.2516,7530.0
2024-10-04 10:25:00,584.35,584.69,583.31,583.7,17824.0,582.9424,583.2815,581.9049,582.2939,17824.0
2024-10-04 10:30:00,583.6,584.01,582.45,582.47,10994.0,582.1942,582.6032,581.0469,581.0669,10994.0
2024-10-04 10:35:00,582.37,582.93,581.68,582.45,13569.0,580.9671,581.5258,580.2788,581.0469,13569.0
2024-10-04 10:40:00,582.62,583.3,582.57,583.1,2866.0,581.2165,581.8949,581.1667,581.6954,2866.0
2024-10-04 10:45:00,583.48,583.51,581.89,582.55,3680.0,582.0745,582.1044,580.4883,581.1467,3680.0
2024-10-04 10:50:00,583.0,584.21,582.9,583.4,2977.0,581.5956,582.8027,581.4959,581.9947,2977.0
2024-10-04 10:55:00,583.67,584.51,582.77,584.13,4253.0,582.264,583.102,581.3662,582.7229,4253.0
2024-10-04 11:00:00,584.1,586.32,584.1,585.94,62517.0,582.693,584.9076,582.693,584.5285,62517.0
2024-10-04 11:05:00,586.03,587.29,586.03,586.51,3979.0,584.6183,585.8753,584.6183,585.0972,3979.0
2024-10-04 11:10:00,586.6,586.62,586.11,586.29,1296.0,585.1869,585.2069,584.6981,584.8777,1296.0
2024-10-04 11:15:00,585.56,586.25,585.56,585.74,1119.0,584.1495,584.8378,584.1495,584.329,1119.0
2024-10-04 11:20:00,585.04,585.73,584.32,584.49,3347.0,583.6307,584.319,582.9124,583.082,3347.0
2024-10-04 11:25:00,584.54,584.54,583.69,583.97,1904.0,583.1319,583.1319,582.284,582.5633,1904.0
2024-10-04 11:30:00,583.66,583.66,583.3,583.55,812.0,582.254,582.254,581.8949,582.1443,812.0
2024-10-04 11:35:00,583.53,584.5,583.32,583.8,600.0,582.1243,583.092,581.9148,582.3937,600.0
2024-10-04 11:40:00,584.28,584.78,584.28,584.43,1095.0,582.8725,583.3713,582.8725,583.0222,1095.0
2024-10-04 11:45:00,584.88,585.0,584.01,584.01,500.0,583.4711,583.5908,582.6032,582.6032,500.0
2024-10-04 11:50:00,583.93,585.13,583.93,585.13,800.0,582.5234,583.7205,582.5234,583.7205,800.0
2024-10-04 11:55:00,585.1,586.08,585.1,586.08,1700.0,583.6906,584.6682,583.6906,584.6682,1700.0
2024-10-04 12:00:00,586.23,586.26,585.86,585.87,700.0,584.8178,584.8478,584.4487,584.4587,700.0
2024-10-04 12:05:00,585.59,585.59,585.05,585.05,461.0,584.1794,584.1794,583.6407,583.6407,461.0
2024-10-04 12:10:00,584.99,585.38,584.66,584.66,400.0,583.5808,583.9699,583.2516,583.2516,400.0
2024-10-04 12:15:00,585.1,585.14,585.0,585.02,700.0,583.6906,583.7305,583.5908,583.6108,700.0
2024-10-04 12:20:00,585.05,585.12,584.83,585.0,4573.0,583.6407,583.7105,583.4212,583.5908,4573.0
2024-10-04 12:25:00,584.82,585.5,584.82,585.5,600.0,583.4112,584.0896,583.4112,584.0896,600.0
2024-10-04 12:30:00,585.13,585.67,585.08,585.67,300.0,583.7205,584.2592,583.6706,584.2592,300.0
2024-10-04 12:35:00,585.62,587.0,585.62,587.0,4732.0,584.2093,585.586,584.2093,585.586,4732.0
2024-10-04 12:40:00,587.25,587.53,586.54,587.51,4833.0,585.8354,586.1147,585.1271,586.0948,4833.0
2024-10-04 12:45:00,587.58,587.58,587.1,587.43,3130.0,586.1646,586.1646,585.6857,586.0149,3130.0
2024-10-04 12:50:00,587.16,587.23,586.65,586.7,10956.0,585.7456,585.8154,585.2368,585.2867,10956.0
2024-10-04 12:55:00,586.79,587.45,586.76,587.07,3043.0,585.3765,586.0349,585.3466,585.6558,3043.0
2024-10-04 13:00:00,587.04,587.47,587.04,587.31,1400.0,585.6259,586.0549,585.6259,585.8952,1400.0
2024-10-04 13:05:00,587.15,587.2,586.85,587.18,4471.0,585.7356,585.7855,585.4363,585.7656,4471.0
2024-10-04 13:10:00,587.23,587.75,587.22,587.63,1400.0,585.8154,586.3342,585.8055,586.2145,1400.0
2024-10-04 13:15:00,587.9,588.25,587.77,588.25,2378.0,586.4838,586.833,586.3541,586.833,2378.0
2024-10-04 13:20:00,588.21,588.58,588.09,588.51,2383.0,586.7931,587.1622,586.6734,587.0923,2383.0
2024-10-04 13:25:00,588.83,589.36,588.69,588.93,3249.0,587.4116,587.9403,587.2719,587.5113,3249.0
2024-10-04 13:30:00,588.81,589.82,588.8,589.38,4177.0,587.3916,588.3992,587.3816,587.9603,4177.0
2024-10-04 13:35:00,589.24,589.39,587.74,588.56,3870.0,587.8206,587.9702,586.3242,587.1422,3870.0
2024-10-04 13:40:00,588.84,590.56,588.84,590.47,8354.0,587.4216,589.1374,587.4216,589.0476,8354.0
2024-10-04 13:45:00,590.44,591.01,590.21,590.95,4739.0,589.0177,589.5863,588.7883,589.5265,4739.0
2024-10-04 13:50:00,590.93,591.62,590.71,591.33,4078.0,589.5065,590.1949,589.287,589.9056,4078.0
2024-10-04 13:55:00,591.54,591.85,590.14,590.16,5560.0,590.115,590.4243,588.7184,588.7384,5560.0
2024-10-04 14:00:00,590.27,591.0,590.23,590.83,2618.0,588.8481,589.5763,588.8082,589.4068,2618.0
2024-10-04 14:05:00,590.65,591.13,590.43,590.91,4076.0,589.2272,589.706,589.0077,589.4866,4076.0
2024-10-04 14:10:00,590.97,590.97,590.33,590.73,4033.0,589.5464,589.5464,588.908,589.307,4033.0
2024-10-04 14:15:00,590.35,591.21,589.99,591.21,2000.0,588.9279,589.7858,588.5688,589.7858,2000.0
2024-10-04 14:20:00,591.28,591.71,591.25,591.57,3309.0,589.8557,590.2846,589.8257,590.145,3309.0
2024-10-04 14:25:00,591.73,592.0,591.47,591.75,2350.0,590.3046,590.5739,590.0452,590.3245,2350.0
2024-10-04 14:30:00,591.7,592.05,591.44,591.76,3773.0,590.2747,590.6238,590.0153,590.3345,3773.0
2024-10-04 14:35:00,591.65,592.08,591.49,592.06,4770.0,590.2248,590.6537,590.0652,590.6338,4770.0
2024-10-04 14:40:00,591.96,592.11,591.7,591.7,3198.0,590.534,590.6837,590.2747,590.2747,3198.0
2024-10-04 14:45:00,591.6,592.13,591.6,592.13,2701.0,590.1749,590.7036,590.1749,590.7036,2701.0
2024-10-04 14:50:00,592.25,593.14,592.25,592.73,3859.0,590.8233,591.7112,590.8233,591.3022,3859.0
2024-10-04 14:55:00,592.65,593.12,592.55,592.99,4471.0,591.2224,591.6912,591.1226,591.5616,4471.0
2024-10-04 15:00:00,592.84,593.1,592.74,593.07,1500.0,591.4119,591.6713,591.3122,591.6414,1500.0
2024-10-04 15:05:00,593.24,594.01,593.24,593.95,4362.0,591.811,592.5791,591.811,592.5192,4362.0
2024-10-04 15:10:00,593.91,594.25,593.89,594.25,3145.0,592.4793,592.8185,592.4594,592.8185,3145.0
2024-10-04 15:15:00,594.17,594.17,593.51,593.81,5535.0,592.7387,592.7387,592.0803,592.3796,5535.0
2024-10-04 15:20:00,593.89,594.0,593.6,593.81,1389.0,592.4594,592.5691,592.1701,592.3796,1389.0
2024-10-04 15:25:00,593.96,594.33,593.62,594.33,3606.0,592.5292,592.8983,592.19,592.8983,3606.0
2024-10-04 15:30:00,594.15,594.84,593.99,594.81,4148.0,592.7188,593.4071,592.5591,593.3772,4148.0
2024-10-04 15:35:00,594.55,594.63,593.94,594.16,5405.0,593.1178,593.1976,592.5093,592.7287,5405.0
2024-10-04 15:40:00,594.13,594.56,593.98,594.56,5509.0,592.6988,593.1278,592.5492,593.1278,5509.0
2024-10-04 15:45:00,594.42,594.77,594.13,594.63,6418.0,592.9881,593.3373,592.6988,593.1976,6418.0
2024-10-04 15:50:00,594.87,596.19,594.64,595.61,8342.0,593.437,594.7538,593.2076,594.1752,8342.0
2024-10-04 15:55:00,595.75,596.85,595.75,595.77,24987.0,594.3149,595.4123,594.3149,594.3349,24987.0
2024-10-07 09:30:00,598.05,602.9,598.05,602.9,43436.0,596.6094,601.4477,596.6094,601.4477,43436.0
2024-10-07 09:35:00,602.5,602.5,598.0,598.92,29317.0,601.0486,601.0486,596.5595,597.4773,29317.0
2024-10-07 09:40:00,598.5,598.71,596.2,597.71,12496.0,597.0583,597.2678,594.7638,596.2702,12496.0
2024-10-07 09:45:00,597.49,598.0,596.0,596.35,16899.0,596.0507,596.5595,594.5643,594.9135,16899.0
2024-10-07 09:50:00,595.83,596.56,593.9,595.37,14844.0,594.3947,595.123,592.4694,593.9358,14844.0
2024-10-07 09:55:00,595.05,596.25,594.41,595.37,5313.0,593.6166,594.8137,592.9781,593.9358,5313.0
2024-10-07 10:00:00,595.11,597.96,595.11,597.4,5477.0,593.6764,596.5196,593.6764,595.9609,5477.0
2024-10-07 10:05:00,597.54,598.0,596.04,596.5,2444.0,596.1006,596.5595,594.6042,595.0631,2444.0
2024-10-07 10:10:00,596.47,596.62,595.5,596.29,2778.0,595.0332,595.1828,594.0655,594.8536,2778.0
2024-10-07 10:15:00,596.43,596.43,594.5,594.7,5290.0,594.9933,594.9933,593.0679,593.2674,5290.0
2024-10-07 10:20:00,594.33,595.11,594.22,595.11,800.0,592.8983,593.6764,592.7886,593.6764,800.0
2024-10-07 10:25:00,595.08,596.43,595.08,596.43,11063.0,593.6465,594.9933,593.6465,594.9933,11063.0
2024-10-07 10:30:00,596.91,596.91,596.11,596.5,1133.0,595.4721,595.4721,594.674,595.0631,1133.0
2024-10-07 10:35:00,596.48,597.25,596.47,597.12,2741.0,595.0431,595.8113,595.0332,595.6816,2741.0
2024-10-07 10:40:00,597.05,597.65,596.72,596.72,1257.0,595.6118,596.2103,595.2826,595.2826,1257.0
2024-10-07 10:45:00,596.8,597.08,596.8,597.08,1700.0,595.3624,595.6417,595.3624,595.6417,1700.0
2024-10-07 10:50:00,597.31,597.31,596.35,596.35,600.0,595.8711,595.8711,594.9135,594.9135,600.0
2024-10-07 10:55:00,596.35,596.86,595.56,596.25,2239.0,594.9135,595.4222,594.1254,594.8137,2239.0
2024-10-07 11:00:00,595.79,595.79,594.8,594.8,2000.0,594.3548,594.3548,593.3672,593.3672,2000.0
2024-10-07 11:05:00,594.78,595.06,594.46,594.81,2879.0,593.3472,593.6266,593.028,593.3772,2879.0
2024-10-07 11:10:00,594.65,595.97,594.41,595.93,3410.0,593.2176,594.5344,592.9781,594.4945,3410.0
2024-10-07 11:15:00,595.76,595.78,595.19,595.19,1206.0,594.3249,594.3448,593.7563,593.7563,1206.0
2024-10-07 11:20:00,594.71,594.78,594.29,594.52,1239.0,593.2774,593.3472,592.8584,593.0879,1239.0
2024-10-07 11:25:00,594.3,594.71,594.0,594.4,800.0,592.8684,593.2774,592.5691,592.9682,800.0
2024-10-07 11:30:00,594.93,594.99,594.36,594.36,800.0,593.4969,593.5567,592.9283,592.9283,800.0
2024-10-07 11:35:00,594.41,594.41,593.77,594.19,1486.0,592.9781,592.9781,592.3397,592.7587,1486.0
2024-10-07 11:40:00,594.18,594.39,594.07,594.25,1200.0,592.7487,592.9582,592.639,592.8185,1200.0
2024-10-07 11:45:00,594.37,594.63,593.92,594.63,1805.0,592.9382,593.1976,592.4893,593.1976,1805.0
2024-10-07 11:50:00,594.54,595.13,594.53,595.08,400.0,593.1078,593.6964,593.0978,593.6465,400.0
2024-10-07 11:55:00,594.4,595.11,594.4,595.11,717.0,592.9682,593.6764,592.9682,593.6764,717.0
2024-10-07 12:00:00,594.91,594.91,594.04,594.04,1016.0,593.4769,593.4769,592.609,592.609,1016.0
2024-10-07 12:05:00,593.89,594.11,593.0,593.27,903.0,592.4594,592.6789,591.5715,591.8409,903.0
2024-10-07 12:10:00,593.03,593.43,593.03,593.42,301.0,591.6015,592.0005,591.6015,591.9905,301.0
2024-10-07 12:15:00,593.86,594.39,593.86,594.25,400.0,592.4295,592.9582,592.4295,592.8185,400.0
2024-10-07 12:20:00,594.5,594.79,594.5,594.56,2037.0,593.0679,593.3572,593.0679,593.1278,2037.0
2024-10-07 12:25:00,594.58,594.58,593.7,593.7,500.0,593.1477,593.1477,592.2698,592.2698,500.0
2024-10-07 12:30:00,593.3,593.3,592.92,593.18,700.0,591.8708,591.8708,591.4917,591.7511,700.0
2024-10-07 12:35:00,593.36,593.36,593.01,593.01,243.0,591.9307,591.9307,591.5815,591.5815,243.0
2024-10-07 12:40:00,592.89,592.89,592.4,592.4,1915.0,591.4618,591.4618,590.973,590.973,1915.0
2024-10-07 12:45:00,592.45,593.01,592.45,592.99,1051.0,591.0229,591.5815,591.0229,591.5616,1051.0
2024-10-07 12:50:00,592.8,592.8,591.99,592.17,2960.0,591.372,591.372,590.564,590.7435,2960.0
2024-10-07 12:55:00,592.57,592.93,592.52,592.93,1000.0,591.1426,591.5017,591.0927,591.5017,1000.0
2024-10-07 13:00:00,592.7,593.07,592.68,592.91,1250.0,591.2723,591.6414,591.2523,591.4817,1250.0
2024-10-07 13:05:00,593.08,593.08,592.76,592.81,1398.0,591.6513,591.6513,591.3321,591.382,1398.0
2024-10-07 13:10:00,593.08,593.29,592.35,592.35,1367.0,591.6513,591.8608,590.9231,590.9231,1367.0
2024-10-07 13:15:00,592.2,592.2,591.59,591.59,2152.0,590.7735,590.7735,590.1649,590.1649,2152.0
2024-10-07 13:20:00,591.85,592.3,591.3,591.37,2837.0,590.4243,590.8732,589.8756,589.9455,2837.0
2024-10-07 13:25:00,591.45,591.81,591.25,591.3,1100.0,590.0253,590.3844,589.8257,589.8756,1100.0
2024-10-07 13:30:00,591.0,591.19,590.81,591.08,3400.0,589.5763,589.7659,589.3868,589.6562,3400.0
2024-10-07 13:35:00,591.06,591.06,590.76,590.86,900.0,589.6362,589.6362,589.3369,589.4367,900.0
2024-10-07 13:40:00,590.79,590.87,590.66,590.66,800.0,589.3669,589.4467,589.2372,589.2372,800.0
2024-10-07 13:45:00,590.78,591.18,590.78,590.8,2942.0,589.3569,589.7559,589.3569,589.3768,2942.0
2024-10-07 13:50:00,590.99,591.14,590.72,590.76,2000.0,589.5664,589.716,589.297,589.3369,2000.0
2024-10-07 13:55:00,590.82,591.35,590.64,591.34,1700.0,589.3968,589.9255,589.2172,589.9155,1700.0
2024-10-07 14:00:00,591.16,591.16,589.93,589.93,3541.0,589.736,589.736,588.5089,588.5089,3541.0
2024-10-07 14:05:00,590.06,590.12,588.97,589.42,4383.0,588.6386,588.6985,587.5512,588.0002,4383.0
2024-10-07 14:10:00,589.39,589.48,588.8,588.8,3431.0,587.9702,588.06,587.3816,587.3816,3431.0
2024-10-07 14:15:00,588.55,589.25,588.09,588.29,3831.0,587.1323,587.8306,586.6734,586.8729,3831.0
2024-10-07 14:20:00,588.57,588.99,588.22,588.75,1900.0,587.1522,587.5712,586.803,587.3318,1900.0
2024-10-07 14:25:00,588.73,588.82,588.32,588.36,2064.0,587.3118,587.4016,586.9028,586.9427,2064.0
2024-10-07 14:30:00,588.19,588.19,586.22,586.5,6320.0,586.7731,586.7731,584.8079,585.0872,6320.0
2024-10-07 14:35:00,586.3,587.21,586.0,587.0,3633.0,584.8877,585.7955,584.5884,585.586,3633.0
2024-10-07 14:40:00,587.21,587.41,586.5,586.63,2641.0,585.7955,585.995,585.0872,585.2169,2641.0
2024-10-07 14:45:00,586.08,586.08,584.38,584.81,4313.0,584.6682,584.6682,582.9723,583.4013,4313.0
2024-10-07 14:50:00,584.78,585.27,584.54,584.57,3351.0,583.3713,583.8602,583.1319,583.1618,3351.0
2024-10-07 14:55:00,585.27,585.43,584.37,584.42,3500.0,583.8602,584.0198,582.9623,583.0122,3500.0
2024-10-07 15:00:00,584.47,584.69,584.07,584.66,2500.0,583.0621,583.2815,582.663,583.2516,2500.0
2024-10-07 15:05:00,584.8,585.73,584.8,585.67,1820.0,583.3913,584.319,583.3913,584.2592,1820.0
2024-10-07 15:10:00,585.63,585.72,585.43,585.43,1300.0,584.2193,584.3091,584.0198,584.0198,1300.0
2024-10-07 15:15:00,585.65,585.84,585.53,585.53,1402.0,584.2392,584.4288,584.1195,584.1195,1402.0
2024-10-07 15:20:00,585.57,586.45,585.57,586.21,2695.0,584.1594,585.0373,584.1594,584.7979,2695.0
2024-10-07 15:25:00,586.27,586.4,585.6,585.65,2299.0,584.8577,584.9874,584.1894,584.2392,2299.0
2024-10-07 15:30:00,585.9,585.93,584.91,585.2,9357.0,584.4886,584.5186,583.501,583.7903,9357.0
2024-10-07 15:35:00,585.21,585.6,584.6,585.38,5854.0,583.8003,584.1894,583.1918,583.9699,5854.0
2024-10-07 15:40:00,585.34,585.34,584.36,584.71,5418.0,583.93,583.93,582.9523,583.3015,5418.0
2024-10-07 15:45:00,584.7,585.25,584.62,585.19,7110.0,583.2915,583.8402,583.2117,583.7803,7110.0
2024-10-07 15:50:00,585.15,586.4,585.15,585.9,10348.0,583.7404,584.9874,583.7404,584.4886,10348.0
2024-10-07 15:55:00,585.77,585.77,584.34,584.82,9408.0,584.3589,584.3589,582.9324,583.4112,9408.0
2024-10-08 09:30:00,589.49,589.49,585.99,587.59,8194.0,588.07,588.07,584.5784,586.1746,8194.0
2024-10-08 09:35:00,587.98,590.39,587.98,588.79,9408.0,586.5636,588.9678,586.5636,587.3717,9408.0
2024-10-08 09:40:00,588.99,589.8,588.64,589.3,4105.0,587.5712,588.3792,587.222,587.8804,4105.0
2024-10-08 09:45:00,588.86,588.86,587.73,588.05,2101.0,587.4415,587.4415,586.3142,586.6335,2101.0
2024-10-08 09:50:00,588.0,588.47,587.38,587.68,3000.0,586.5836,587.0524,585.9651,586.2643,3000.0
2024-10-08 09:55:00,588.48,589.67,588.48,589.67,3400.0,587.0624,588.2496,587.0624,588.2496,3400.0
2024-10-08 10:00:00,589.97,591.81,589.97,590.76,9062.0,588.5488,590.3844,588.5488,589.3369,9062.0
2024-10-08 10:05:00,590.83,591.21,590.64,591.18,5253.0,589.4068,589.7858,589.2172,589.7559,5253.0
2024-10-08 10:10:00,591.37,591.8,590.0,590.0,4030.0,589.9455,590.3744,588.5788,588.5788,4030.0
2024-10-08 10:15:00,590.33,592.2,590.33,591.33,3834.0,588.908,590.7735,588.908,589.9056,3834.0
2024-10-08 10:20:00,591.37,591.89,590.92,591.29,5046.0,589.9455,590.4642,589.4965,589.8657,5046.0
2024-10-08 10:25:00,591.53,592.18,590.59,590.62,4409.0,590.1051,590.7535,589.1673,589.1973,4409.0
2024-10-08 10:30:00,590.72,591.27,590.11,590.64,5718.0,589.297,589.8457,588.6885,589.2172,5718.0
2024-10-08 10:35:00,590.72,591.47,590.33,590.75,2600.0,589.297,590.0452,588.908,589.327,2600.0
2024-10-08 10:40:00,590.4,592.23,590.3,591.75,5144.0,588.9778,590.8034,588.878,590.3245,5144.0
2024-10-08 10:45:00,591.68,593.07,591.68,592.45,3933.0,590.2547,591.6414,590.2547,591.0229,3933.0
2024-10-08 10:50:00,591.38,591.4,590.31,590.31,4896.0,589.9554,589.9754,588.888,588.888,4896.0
2024-10-08 10:55:00,590.0,590.27,589.6,590.27,31839.0,588.5788,588.8481,588.1797,588.8481,31839.0
2024-10-08 11:00:00,589.98,590.0,589.22,589.39,2100.0,588.5588,588.5788,587.8006,587.9702,2100.0
2024-10-08 11:05:00,589.06,589.46,588.63,588.75,2719.0,587.641,588.0401,587.2121,587.3318,2719.0
2024-10-08 11:10:00,588.4,588.65,588.06,588.65,1804.0,586.9826,587.232,586.6434,587.232,1804.0
2024-10-08 11:15:00,588.47,589.0,588.13,588.75,2292.0,587.0524,587.5812,586.7133,587.3318,2292.0
2024-10-08 11:20:00,588.96,589.48,588.92,589.0,1895.0,587.5413,588.06,587.5014,587.5812,1895.0
2024-10-08 11:25:00,589.01,589.6,588.87,589.35,3080.0,587.5911,588.1797,587.4515,587.9303,3080.0
2024-10-08 11:30:00,589.55,589.77,589.42,589.42,1400.0,588.1298,588.3493,588.0002,588.0002,1400.0
2024-10-08 11:35:00,589.03,589.61,588.76,589.61,2051.0,587.6111,588.1897,587.3417,588.1897,2051.0
2024-10-08 11:40:00,589.52,590.34,589.52,590.0,2299.0,588.0999,588.9179,588.0999,588.5788,2299.0
2024-10-08 11:45:00,589.9,590.25,589.9,590.0,1130.0,588.479,588.8282,588.479,588.5788,1130.0
2024-10-08 11:50:00,589.95,590.26,589.93,590.1,611.0,588.5289,588.8381,588.5089,588.6785,611.0
2024-10-08 11:55:00,590.0,590.13,589.62,590.13,1000.0,588.5788,588.7084,588.1997,588.7084,1000.0
2024-10-08 12:00:00,590.11,590.23,589.38,589.38,1335.0,588.6885,588.8082,587.9603,587.9603,1335.0
2024-10-08 12:05:00,588.48,588.56,588.0,588.15,1088.0,587.0624,587.1422,586.5836,586.7332,1088.0
2024-10-08 12:10:00,588.38,589.2,588.38,589.17,750.0,586.9627,587.7807,586.9627,587.7508,750.0
2024-10-08 12:15:00,588.97,589.24,588.97,589.1,500.0,587.5512,587.8206,587.5512,587.6809,500.0
2024-10-08 12:20:00,589.0,589.63,589.0,589.22,831.0,587.5812,588.2096,587.5812,587.8006,831.0
2024-10-08 12:25:00,589.42,589.49,589.21,589.44,600.0,588.0002,588.07,587.7907,588.0201,600.0
2024-10-08 12:30:00,589.4,589.4,589.31,589.31,513.0,587.9802,587.9802,587.8904,587.8904,513.0
2024-10-08 12:35:00,589.4,589.76,589.22,589.22,1023.0,587.9802,588.3393,587.8006,587.8006,1023.0
2024-10-08 12:40:00,588.93,588.99,588.93,588.99,300.0,587.5113,587.5712,587.5113,587.5712,300.0
2024-10-08 12:45:00,588.49,588.49,588.38,588.38,400.0,587.0724,587.0724,586.9627,586.9627,400.0
2024-10-08 12:50:00,588.17,588.87,587.9,588.87,1000.0,586.7532,587.4515,586.4838,587.4515,1000.0
2024-10-08 12:55:00,588.9,588.9,588.85,588.85,363.0,587.4814,587.4814,587.4315,587.4315,363.0
2024-10-08 13:00:00,588.75,588.81,588.75,588.81,200.0,587.3318,587.3916,587.3318,587.3916,200.0
2024-10-08 13:05:00,588.31,588.31,587.5,587.5,1171.0,586.8928,586.8928,586.0848,586.0848,1171.0
2024-10-08 13:10:00,587.41,588.44,587.41,588.44,1100.0,585.995,587.0225,585.995,587.0225,1100.0
2024-10-08 13:15:00,588.76,588.76,588.0,588.34,1700.0,587.3417,587.3417,586.5836,586.9228,1700.0
2024-10-08 13:20:00,588.19,588.35,588.19,588.35,400.0,586.7731,586.9327,586.7731,586.9327,400.0
2024-10-08 13:25:00,588.33,588.58,588.3,588.54,1490.0,586.9128,587.1622,586.8829,587.1223,1490.0
2024-10-08 13:30:00,588.16,588.16,587.95,587.98,837.0,586.7432,586.7432,586.5337,586.5636,837.0
2024-10-08 13:35:00,588.09,588.28,587.52,587.52,736.0,586.6734,586.8629,586.1047,586.1047,736.0
2024-10-08 13:40:00,587.63,587.63,587.45,587.55,700.0,586.2145,586.2145,586.0349,586.1347,700.0
2024-10-08 13:45:00,587.51,587.58,586.94,587.58,2028.0,586.0948,586.1646,585.5261,586.1646,2028.0
2024-10-08 13:50:00,587.63,587.93,587.45,587.93,1300.0,586.2145,586.5137,586.0349,586.5137,1300.0
2024-10-08 13:55:00,587.94,587.94,587.73,587.8,700.0,586.5237,586.5237,586.3142,586.3841,700.0
2024-10-08 14:00:00,587.9,588.43,587.9,588.31,1400.0,586.4838,587.0125,586.4838,586.8928,1400.0
2024-10-08 14:05:00,588.48,588.68,588.34,588.51,1100.0,587.0624,587.2619,586.9228,587.0923,1100.0
2024-10-08 14:10:00,588.55,589.01,588.55,588.96,849.0,587.1323,587.5911,587.1323,587.5413,849.0
2024-10-08 14:15:00,588.91,588.91,588.79,588.87,800.0,587.4914,587.4914,587.3717,587.4515,800.0
2024-10-08 14:20:00,588.89,589.06,588.65,588.75,1209.0,587.4714,587.641,587.232,587.3318,1209.0
2024-10-08 14:25:00,588.71,588.77,588.69,588.77,400.0,587.2919,587.3517,587.2719,587.3517,400.0
2024-10-08 14:30:00,588.5,588.58,588.23,588.31,1700.0,587.0824,587.1622,586.813,586.8928,1700.0
2024-10-08 14:35:00,588.61,589.74,588.61,589.74,1478.0,587.1921,588.3194,587.1921,588.3194,1478.0
2024-10-08 14:40:00,589.68,589.8,589.34,589.42,801.0,588.2595,588.3792,587.9203,588.0002,801.0
2024-10-08 14:45:00,589.5,589.87,589.5,589.86,500.0,588.08,588.4491,588.08,588.4391,500.0
2024-10-08 14:50:00,589.69,589.9,589.69,589.71,1310.0,588.2695,588.479,588.2695,588.2895,1310.0
2024-10-08 14:55:00,589.79,590.05,589.63,589.77,2528.0,588.3693,588.6286,588.2096,588.3493,2528.0
2024-10-08 15:00:00,589.57,589.57,589.07,589.45,1751.0,588.1498,588.1498,587.651,588.0301,1751.0
2024-10-08 15:05:00,590.16,590.16,589.84,589.84,1134.0,588.7384,588.7384,588.4191,588.4191,1134.0
2024-10-08 15:10:00,589.99,590.49,589.99,590.17,5791.0,588.5688,589.0676,588.5688,588.7483,5791.0
2024-10-08 15:15:00,590.31,591.83,590.31,591.83,14022.0,588.888,590.4043,588.888,590.4043,14022.0
2024-10-08 15:20:00,591.77,592.2,591.67,591.84,3621.0,590.3445,590.7735,590.2447,590.4143,3621.0
2024-10-08 15:25:00,591.2,591.77,591.2,591.77,1400.0,589.7759,590.3445,589.7759,590.3445,1400.0
2024-10-08 15:30:00,591.84,591.94,591.68,591.94,1100.0,590.4143,590.5141,590.2547,590.5141,1100.0
2024-10-08 15:35:00,592.07,592.34,592.07,592.34,1900.0,590.6438,590.9131,590.6438,590.9131,1900.0
2024-10-08 15:40:00,592.2,592.36,591.9,592.29,1000.0,590.7735,590.9331,590.4742,590.8632,1000.0
2024-10-08 15:45:00,592.19,592.56,592.19,592.52,1439.0,590.7635,591.1326,590.7635,591.0927,1439.0
2024-10-08 15:50:00,592.89,593.49,592.54,592.83,3965.0,591.4618,592.0604,591.1126,591.4019,3965.0
2024-10-08 15:55:00,592.96,593.09,592.59,592.82,5529.0,591.5316,591.6613,591.1625,591.392,5529.0
2024-10-09 09:30:00,593.98,594.35,591.0,591.45,8320.0,592.5492,592.9183,589.5763,590.0253,8320.0
2024-10-09 09:35:00,590.71,590.89,589.51,590.02,3926.0,589.287,589.4666,588.0899,588.5987,3926.0
2024-10-09 09:40:00,590.0,590.5,585.41,585.59,10961.0,588.5788,589.0776,583.9998,584.1794,10961.0
2024-10-09 09:45:00,585.6,587.16,585.1,586.0,8397.0,584.1894,585.7456,583.6906,584.5884,8397.0
2024-10-09 09:50:00,585.55,585.71,584.0,584.37,9489.0,584.1395,584.2991,582.5932,582.9623,9489.0
2024-10-09 09:55:00,584.3,585.26,582.99,583.21,14890.0,582.8925,583.8502,581.5856,581.8051,14890.0
2024-10-09 10:00:00,583.43,584.66,582.8,583.47,10140.0,582.0246,583.2516,581.3961,582.0645,10140.0
2024-10-09 10:05:00,583.1,583.7,581.77,582.65,10139.0,581.6954,582.2939,580.3686,581.2465,10139.0
2024-10-09 10:10:00,582.78,583.74,582.27,583.74,10853.0,581.3761,582.3338,580.8674,582.3338,10853.0
2024-10-09 10:15:00,583.64,585.5,583.57,585.5,5721.0,582.2341,584.0896,582.1642,584.0896,5721.0
2024-10-09 10:20:00,585.43,586.88,585.38,586.81,5450.0,584.0198,585.4663,583.9699,585.3964,5450.0
2024-10-09 10:25:00,586.53,587.55,586.47,587.0,13865.0,585.1171,586.1347,585.0573,585.586,13865.0
2024-10-09 10:30:00,586.93,588.15,586.88,587.89,4614.0,585.5162,586.7332,585.4663,586.4738,4614.0
2024-10-09 10:35:00,587.84,587.84,586.33,586.4,2597.0,586.424,586.424,584.9176,584.9874,2597.0
2024-10-09 10:40:00,586.56,587.38,585.56,585.56,3267.0,585.147,585.9651,584.1495,584.1495,3267.0
2024-10-09 10:45:00,585.69,585.8,585.1,585.8,1200.0,584.2791,584.3889,583.6906,584.3889,1200.0
2024-10-09 10:50:00,585.89,586.35,585.69,585.69,1347.0,584.4787,584.9375,584.2791,584.2791,1347.0
2024-10-09 10:55:00,586.48,586.99,586.48,586.99,400.0,585.0672,585.576,585.0672,585.576,400.0
2024-10-09 11:00:00,587.74,589.0,587.74,589.0,6318.0,586.3242,587.5812,586.3242,587.5812,6318.0
2024-10-09 11:05:00,588.93,589.0,588.25,588.37,2533.0,587.5113,587.5812,586.833,586.9527,2533.0
2024-10-09 11:10:00,588.42,589.29,588.42,589.09,1546.0,587.0026,587.8705,587.0026,587.6709,1546.0
2024-10-09 11:15:00,588.64,589.0,588.25,588.49,1598.0,587.222,587.5812,586.833,587.0724,1598.0
2024-10-09 11:20:00,588.57,588.98,588.21,588.95,2438.0,587.1522,587.5612,586.7931,587.5313,2438.0
2024-10-09 11:25:00,589.09,589.09,588.25,588.25,600.0,587.6709,587.6709,586.833,586.833,600.0
2024-10-09 11:30:00,588.34,588.6,588.31,588.41,2443.0,586.9228,587.1821,586.8928,586.9926,2443.0
2024-10-09 11:35:00,588.4,589.25,587.75,587.93,3616.0,586.9826,587.8306,586.3342,586.5137,3616.0
2024-10-09 11:40:00,587.41,588.2,587.34,587.75,6461.0,585.995,586.7831,585.9252,586.3342,6461.0
2024-10-09 11:45:00,587.67,588.01,587.67,587.91,800.0,586.2544,586.5936,586.2544,586.4938,800.0
2024-10-09 11:50:00,587.89,588.24,587.65,588.24,2878.0,586.4738,586.823,586.2344,586.823,2878.0
2024-10-09 11:55:00,588.37,589.0,588.37,588.85,2483.0,586.9527,587.5812,586.9527,587.4315,2483.0
2024-10-09 12:00:00,588.67,588.67,587.15,587.62,2857.0,587.252,587.252,585.7356,586.2045,2857.0
2024-10-09 12:05:00,587.13,587.13,586.58,587.0,2662.0,585.7157,585.7157,585.167,585.586,2662.0
2024-10-09 12:10:00,586.97,586.97,586.32,586.45,1292.0,585.5561,585.5561,584.9076,585.0373,1292.0
2024-10-09 12:15:00,586.31,586.96,586.31,586.51,1808.0,584.8976,585.5461,584.8976,585.0972,1808.0
2024-10-09 12:20:00,586.64,587.65,586.64,587.65,1607.0,585.2269,586.2344,585.2269,586.2344,1607.0
2024-10-09 12:25:00,587.55,587.55,587.29,587.29,500.0,586.1347,586.1347,585.8753,585.8753,500.0
2024-10-09 12:30:00,587.01,587.31,587.01,587.28,837.0,585.596,585.8952,585.596,585.8653,837.0
2024-10-09 12:35:00,586.87,586.97,586.61,586.65,1651.0,585.4563,585.5561,585.1969,585.2368,1651.0
2024-10-09 12:40:00,586.71,586.89,586.71,586.86,1200.0,585.2967,585.4762,585.2967,585.4463,1200.0
2024-10-09 12:45:00,587.05,587.47,586.73,586.73,1201.0,585.6359,586.0549,585.3166,585.3166,1201.0
2024-10-09 12:50:00,586.76,586.83,586.48,586.48,1494.0,585.3466,585.4164,585.0672,585.0672,1494.0
2024-10-09 12:55:00,586.72,587.06,586.65,587.06,1187.0,585.3067,585.6458,585.2368,585.6458,1187.0
2024-10-09 13:00:00,587.0,587.01,586.98,586.98,300.0,585.586,585.596,585.566,585.566,300.0
2024-10-09 13:05:00,587.19,587.99,587.19,587.93,3163.0,585.7755,586.5736,585.7755,586.5137,3163.0
2024-10-09 13:10:00,587.93,587.96,587.86,587.96,1000.0,586.5137,586.5437,586.4439,586.5437,1000.0
2024-10-09 13:15:00,588.04,588.64,587.94,588.1,4783.0,586.6235,587.222,586.5237,586.6833,4783.0
2024-10-09 13:20:00,587.9,587.9,587.59,587.9,900.0,586.4838,586.4838,586.1746,586.4838,900.0
2024-10-09 13:25:00,588.44,589.07,588.41,589.01,1300.0,587.0225,587.651,586.9926,587.5911,1300.0
2024-10-09 13:30:00,588.96,589.39,588.64,589.27,1546.0,587.5413,587.9702,587.222,587.8505,1546.0
2024-10-09 13:35:00,588.71,588.78,588.43,588.78,600.0,587.2919,587.3617,587.0125,587.3617,600.0
2024-10-09 13:40:00,588.92,588.92,588.5,588.75,1108.0,587.5014,587.5014,587.0824,587.3318,1108.0
2024-10-09 13:45:00,588.63,588.63,588.34,588.5,800.0,587.2121,587.2121,586.9228,587.0824,800.0
2024-10-09 13:50:00,588.53,588.53,587.91,588.37,5481.0,587.1123,587.1123,586.4938,586.9527,5481.0
2024-10-09 13:55:00,588.2,589.22,588.2,589.17,1411.0,586.7831,587.8006,586.7831,587.7508,1411.0
2024-10-09 14:00:00,589.3,589.3,589.04,589.3,1267.0,587.8804,587.8804,587.6211,587.8804,1267.0
2024-10-09 14:05:00,589.0,589.0,589.0,589.0,100.0,587.5812,587.5812,587.5812,587.5812,100.0
2024-10-09 14:10:00,588.91,589.03,588.54,588.54,500.0,587.4914,587.6111,587.1223,587.1223,500.0
2024-10-09 14:15:00,588.64,589.38,588.59,589.38,893.0,587.222,587.9603,587.1722,587.9603,893.0
2024-10-09 14:20:00,589.37,590.06,589.35,590.06,2912.0,587.9503,588.6386,587.9303,588.6386,2912.0
2024-10-09 14:25:00,590.22,591.26,590.22,591.24,1440.0,588.7982,589.8357,588.7982,589.8158,1440.0
2024-10-09 14:30:00,591.58,591.58,591.58,591.58,300.0,590.155,590.155,590.155,590.155,300.0
2024-10-09 14:35:00,591.13,591.18,590.9,591.18,572.0,589.706,589.7559,589.4766,589.7559,572.0
2024-10-09 14:40:00,591.3,591.81,591.3,591.81,1000.0,589.8756,590.3844,589.8756,590.3844,1000.0
2024-10-09 14:45:00,591.85,591.98,591.7,591.83,600.0,590.4243,590.554,590.2747,590.4043,600.0
2024-10-09 14:50:00,591.78,591.93,590.94,590.94,1600.0,590.3545,590.5041,589.5165,589.5165,1600.0
2024-10-09 14:55:00,591.0,591.0,591.0,591.0,174.0,589.5763,589.5763,589.5763,589.5763,174.0
2024-10-09 15:00:00,590.1,590.1,589.5,589.5,2108.0,588.6785,588.6785,588.08,588.08,2108.0
2024-10-09 15:05:00,589.65,589.7,588.74,588.76,3819.0,588.2296,588.2795,587.3218,587.3417,3819.0
2024-10-09 15:10:00,588.82,589.46,588.82,589.23,2125.0,587.4016,588.0401,587.4016,587.8106,2125.0
2024-10-09 15:15:00,589.38,589.65,589.27,589.34,1952.0,587.9603,588.2296,587.8505,587.9203,1952.0
2024-10-09 15:20:00,589.78,590.17,589.78,590.02,500.0,588.3593,588.7483,588.3593,588.5987,500.0
2024-10-09 15:25:00,590.12,590.12,590.12,590.12,100.0,588.6985,588.6985,588.6985,588.6985,100.0
2024-10-09 15:30:00,590.2,591.53,590.12,591.3,1307.0,588.7783,590.1051,588.6985,589.8756,1307.0
2024-10-09 15:35:00,591.1,591.37,590.8,590.86,1614.0,589.6761,589.9455,589.3768,589.4367,1614.0
2024-10-09 15:40:00,590.66,590.8,590.0,590.0,1200.0,589.2372,589.3768,588.5788,588.5788,1200.0
2024-10-09 15:45:00,589.99,589.99,589.45,589.53,800.0,588.5688,588.5688,588.0301,588.1099,800.0
2024-10-09 15:50:00,589.9,590.96,589.85,590.45,5066.0,588.479,589.5364,588.4291,589.0277,5066.0
2024-10-09 15:55:00,590.49,591.15,590.49,590.52,5293.0,589.0676,589.726,589.0676,589.0975,5293.0
2024-10-10 09:30:00,587.31,589.81,586.08,588.53,12000.0,585.8952,588.3892,584.6682,587.1123,12000.0
2024-10-10 09:35:00,588.38,589.12,587.52,588.78,7145.0,586.9627,587.7009,586.1047,587.3617,7145.0
2024-10-10 09:40:00,588.51,590.0,588.26,589.81,6433.0,587.0923,588.5788,586.8429,588.3892,6433.0
2024-10-10 09:45:00,589.85,589.85,586.8,586.8,1600.0,588.4291,588.4291,585.3865,585.3865,1600.0
2024-10-10 09:50:00,586.5,588.66,586.25,588.66,3831.0,585.0872,587.242,584.8378,587.242,3831.0
2024-10-10 09:55:00,588.55,589.67,588.55,589.21,2203.0,587.1323,588.2496,587.1323,587.7907,2203.0
2024-10-10 10:00:00,588.46,589.61,588.21,588.57,4125.0,587.0425,588.1897,586.7931,587.1522,4125.0
2024-10-10 10:05:00,588.75,590.0,588.67,589.19,1523.0,587.3318,588.5788,587.252,587.7707,1523.0
2024-10-10 10:10:00,589.51,590.0,587.84,588.0,3519.0,588.0899,588.5788,586.424,586.5836,3519.0
2024-10-10 10:15:00,588.16,588.16,587.62,587.62,1101.0,586.7432,586.7432,586.2045,586.2045,1101.0
2024-10-10 10:20:00,587.3,587.39,586.38,586.39,2412.0,585.8853,585.975,584.9675,584.9775,2412.0
2024-10-10 10:25:00,586.81,587.37,586.72,587.28,1868.0,585.3964,585.9551,585.3067,585.8653,1868.0
2024-10-10 10:30:00,587.0,587.15,585.96,585.96,10550.0,585.586,585.7356,584.5485,584.5485,10550.0
2024-10-10 10:35:00,585.99,585.99,585.16,585.48,1795.0,584.5784,584.5784,583.7504,584.0696,1795.0
2024-10-10 10:40:00,585.01,586.0,584.73,586.0,4672.0,583.6008,584.5884,583.3215,584.5884,4672.0
2024-10-10 10:45:00,585.73,585.95,585.07,585.07,2381.0,584.319,584.5385,583.6606,583.6606,2381.0
2024-10-10 10:50:00,585.2,585.44,584.45,584.98,1836.0,583.7903,584.0297,583.0421,583.5709,1836.0
2024-10-10 10:55:00,584.8,585.21,584.4,584.75,2478.0,583.3913,583.8003,582.9922,583.3414,2478.0
2024-10-10 11:00:00,584.56,585.07,584.49,585.07,500.0,583.1519,583.6606,583.082,583.6606,500.0
2024-10-10 11:05:00,584.83,586.26,584.83,585.8,1541.0,583.4212,584.8478,583.4212,584.3889,1541.0
2024-10-10 11:10:00,585.75,586.2,585.75,586.2,2310.0,584.339,584.7879,584.339,584.7879,2310.0
2024-10-10 11:15:00,586.31,586.35,585.8,585.8,1222.0,584.8976,584.9375,584.3889,584.3889,1222.0
2024-10-10 11:20:00,585.98,586.4,585.98,586.28,1500.0,584.5684,584.9874,584.5684,584.8677,1500.0
2024-10-10 11:25:00,586.49,586.5,586.15,586.15,3063.0,585.0772,585.0872,584.738,584.738,3063.0
2024-10-10 11:30:00,586.0,586.0,585.33,585.6,1750.0,584.5884,584.5884,583.92,584.1894,1750.0
2024-10-10 11:35:00,585.79,586.02,585.76,585.98,7900.0,584.3789,584.6083,584.349,584.5684,7900.0
2024-10-10 11:40:00,585.87,585.87,585.31,585.68,1122.0,584.4587,584.4587,583.9001,584.2692,1122.0
2024-10-10 11:45:00,585.9,586.19,585.9,586.1,1022.0,584.4886,584.7779,584.4886,584.6882,1022.0
2024-10-10 11:50:00,586.05,586.2,586.04,586.2,700.0,584.6383,584.7879,584.6283,584.7879,700.0
2024-10-10 11:55:00,586.37,586.64,586.3,586.64,1687.0,584.9575,585.2269,584.8877,585.2269,1687.0
2024-10-10 12:00:00,587.61,587.61,587.2,587.2,400.0,586.1945,586.1945,585.7855,585.7855,400.0
2024-10-10 12:05:00,587.0,587.0,586.72,586.75,1213.0,585.586,585.586,585.3067,585.3366,1213.0
2024-10-10 12:10:00,586.83,587.22,586.75,587.05,1960.0,585.4164,585.8055,585.3366,585.6359,1960.0
2024-10-10 12:15:00,586.89,587.25,586.89,587.24,2995.0,585.4762,585.8354,585.4762,585.8254,2995.0
2024-10-10 12:20:00,587.24,587.35,586.85,586.85,1143.0,585.8254,585.9351,585.4363,585.4363,1143.0
2024-10-10 12:25:00,586.81,586.81,585.53,585.53,1540.0,585.3964,585.3964,584.1195,584.1195,1540.0
2024-10-10 12:30:00,585.02,585.82,584.66,585.82,1525.0,583.6108,584.4088,583.2516,584.4088,1525.0
2024-10-10 12:35:00,585.91,586.31,585.91,586.3,600.0,584.4986,584.8976,584.4986,584.8877,600.0
2024-10-10 12:40:00,586.24,586.24,585.43,585.47,1601.0,584.8278,584.8278,584.0198,584.0597,1601.0
2024-10-10 12:45:00,585.42,585.42,584.83,584.88,500.0,584.0098,584.0098,583.4212,583.4711,500.0
2024-10-10 12:50:00,584.67,585.35,584.67,585.35,500.0,583.2616,583.94,583.2616,583.94,500.0
2024-10-10 12:55:00,584.82,585.27,584.8,585.18,500.0,583.4112,583.8602,583.3913,583.7704,500.0
2024-10-10 13:00:00,585.18,585.41,585.0,585.25,800.0,583.7704,583.9998,583.5908,583.8402,800.0
2024-10-10 13:05:00,585.25,585.25,584.0,584.33,4081.0,583.8402,583.8402,582.5932,582.9224,4081.0
2024-10-10 13:10:00,584.25,584.91,584.25,584.74,1233.0,582.8426,583.501,582.8426,583.3314,1233.0
2024-10-10 13:15:00,584.92,585.05,584.52,585.05,1270.0,583.511,583.6407,583.112,583.6407,1270.0
2024-10-10 13:20:00,585.44,586.0,585.44,585.94,535.0,584.0297,584.5884,584.0297,584.5285,535.0
2024-10-10 13:25:00,585.69,585.69,585.44,585.44,400.0,584.2791,584.2791,584.0297,584.0297,400.0
2024-10-10 13:30:00,585.54,585.72,585.54,585.64,2602.0,584.1295,584.3091,584.1295,584.2293,2602.0
2024-10-10 13:35:00,585.73,585.73,585.41,585.46,631.0,584.319,584.319,583.9998,584.0497,631.0
2024-10-10 13:40:00,585.49,585.49,585.05,585.05,1340.0,584.0796,584.0796,583.6407,583.6407,1340.0
2024-10-10 13:45:00,585.0,585.0,584.52,584.56,1533.0,583.5908,583.5908,583.112,583.1519,1533.0
2024-10-10 13:50:00,584.25,584.25,582.52,583.28,4877.0,582.8426,582.8426,581.1168,581.8749,4877.0
2024-10-10 13:55:00,583.45,584.17,583.45,584.09,2901.0,582.0445,582.7628,582.0445,582.683,2901.0
2024-10-10 14:00:00,584.15,584.15,583.56,583.8,1390.0,582.7428,582.7428,582.1543,582.3937,1390.0
2024-10-10 14:05:00,583.75,584.92,583.75,584.73,3727.0,582.3438,583.511,582.3438,583.3215,3727.0
2024-10-10 14:10:00,584.74,585.0,584.6,584.89,3312.0,583.3314,583.5908,583.1918,583.4811,3312.0
2024-10-10 14:15:00,584.8,585.09,584.55,585.09,3467.0,583.3913,583.6806,583.1419,583.6806,3467.0
2024-10-10 14:20:00,585.1,585.38,584.94,585.28,2200.0,583.6906,583.9699,583.5309,583.8701,2200.0
2024-10-10 14:25:00,585.02,585.22,584.23,585.22,1791.0,583.6108,583.8103,582.8227,583.8103,1791.0
2024-10-10 14:30:00,585.09,585.36,584.79,585.36,2400.0,583.6806,583.9499,583.3813,583.9499,2400.0
2024-10-10 14:35:00,585.54,585.54,584.93,585.23,2133.0,584.1295,584.1295,583.521,583.8202,2133.0
2024-10-10 14:40:00,585.0,585.02,584.48,585.02,806.0,583.5908,583.6108,583.0721,583.6108,806.0
2024-10-10 14:45:00,584.96,585.6,584.96,585.56,1517.0,583.5509,584.1894,583.5509,584.1495,1517.0
2024-10-10 14:50:00,585.26,585.73,585.26,585.73,800.0,583.8502,584.319,583.8502,584.319,800.0
2024-10-10 14:55:00,585.81,586.0,585.72,585.84,1841.0,584.3989,584.5884,584.3091,584.4288,1841.0
2024-10-10 15:00:00,585.76,585.87,584.86,584.98,1137.0,584.349,584.4587,583.4511,583.5709,1137.0
2024-10-10 15:05:00,584.71,585.04,584.71,585.04,700.0,583.3015,583.6307,583.3015,583.6307,700.0
2024-10-10 15:10:00,584.92,585.02,584.84,585.0,1510.0,583.511,583.6108,583.4312,583.5908,1510.0
2024-10-10 15:15:00,584.94,585.08,584.81,584.97,550.0,583.5309,583.6706,583.4013,583.5609,550.0
2024-10-10 15:20:00,584.98,585.29,584.81,584.81,1200.0,583.5709,583.8801,583.4013,583.4013,1200.0
2024-10-10 15:25:00,584.93,585.1,584.93,585.1,1500.0,583.521,583.6906,583.521,583.6906,1500.0
2024-10-10 15:30:00,585.26,585.35,585.0,585.0,1973.0,583.8502,583.94,583.5908,583.5908,1973.0
2024-10-10 15:35:00,584.92,585.22,584.51,585.14,2000.0,583.511,583.8103,583.102,583.7305,2000.0
2024-10-10 15:40:00,585.11,585.32,584.9,585.32,1561.0,583.7005,583.91,583.491,583.91,1561.0
2024-10-10 15:45:00,585.61,585.73,585.4,585.4,1200.0,584.1993,584.319,583.9898,583.9898,1200.0
2024-10-10 15:50:00,585.4,585.4,584.31,584.31,7740.0,583.9898,583.9898,582.9025,582.9025,7740.0
2024-10-10 15:55:00,584.02,584.2,583.47,583.73,12461.0,582.6132,582.7927,582.0645,582.3239,12461.0
2024-10-11 09:30:00,584.11,585.19,582.89,584.64,19957.0,582.7029,583.7803,581.4859,583.2317,19957.0
2024-10-11 09:35:00,584.74,584.9,583.27,583.47,5162.0,583.3314,583.491,581.865,582.0645,5162.0
2024-10-11 09:40:00,583.0,585.8,582.78,585.52,5457.0,581.5956,584.3889,581.3761,584.1095,5457.0
2024-10-11 09:45:00,585.47,586.31,585.35,585.97,8459.0,584.0597,584.8976,583.94,584.5585,8459.0
2024-10-11 09:50:00,585.89,586.21,585.23,585.51,4849.0,584.4787,584.7979,583.8202,584.0996,4849.0
2024-10-11 09:55:00,585.58,586.63,585.58,586.47,6307.0,584.1694,585.2169,584.1694,585.0573,6307.0
2024-10-11 10:00:00,586.76,587.67,585.92,586.21,8330.0,585.3466,586.2544,584.5086,584.7979,8330.0
2024-10-11 10:05:00,586.02,587.4,585.85,587.4,5162.0,584.6083,585.985,584.4388,585.985,5162.0
2024-10-11 10:10:00,587.7,588.28,587.39,587.92,3656.0,586.2843,586.8629,585.975,586.5038,3656.0
2024-10-11 10:15:00,587.96,587.96,586.75,586.98,3327.0,586.5437,586.5437,585.3366,585.566,3327.0
2024-10-11 10:20:00,586.92,586.92,586.16,586.22,3600.0,585.5062,585.5062,584.748,584.8079,3600.0
2024-10-11 10:25:00,585.92,587.69,585.9,587.36,6445.0,584.5086,586.2743,584.4886,585.9451,6445.0
2024-10-11 10:30:00,587.35,587.43,586.61,587.43,4099.0,585.9351,586.0149,585.1969,586.0149,4099.0
2024-10-11 10:35:00,587.54,587.6,587.16,587.37,1100.0,586.1247,586.1845,585.7456,585.9551,1100.0
2024-10-11 10:40:00,587.55,587.69,586.19,586.54,1556.0,586.1347,586.2743,584.7779,585.1271,1556.0
2024-10-11 10:45:00,586.4,586.4,584.67,584.93,4282.0,584.9874,584.9874,583.2616,583.521,4282.0
2024-10-11 10:50:00,584.83,584.92,583.85,583.96,3793.0,583.4212,583.511,582.4436,582.5533,3793.0
2024-10-11 10:55:00,583.67,585.02,583.67,584.94,3311.0,582.264,583.6108,582.264,583.5309,3311.0
2024-10-11 11:00:00,584.38,585.14,583.66,584.98,2279.0,582.9723,583.7305,582.254,583.5709,2279.0
2024-10-11 11:05:00,585.13,585.5,585.0,585.0,1322.0,583.7205,584.0896,583.5908,583.5908,1322.0
2024-10-11 11:10:00,584.86,584.91,584.01,584.01,1240.0,583.4511,583.501,582.6032,582.6032,1240.0
2024-10-11 11:15:00,584.17,584.33,583.78,583.78,1553.0,582.7628,582.9224,582.3737,582.3737,1553.0
2024-10-11 11:20:00,583.5,584.77,583.46,584.77,2153.0,582.0944,583.3614,582.0545,583.3614,2153.0
2024-10-11 11:25:00,584.73,585.25,584.73,585.2,859.0,583.3215,583.8402,583.3215,583.7903,859.0
2024-10-11 11:30:00,585.16,585.61,585.16,585.46,3191.0,583.7504,584.1993,583.7504,584.0497,3191.0
2024-10-11 11:35:00,585.44,585.65,584.93,585.19,1538.0,584.0297,584.2392,583.521,583.7803,1538.0
2024-10-11 11:40:00,585.2,585.55,585.06,585.06,1386.0,583.7903,584.1395,583.6507,583.6507,1386.0
2024-10-11 11:45:00,585.1,585.26,585.05,585.26,600.0,583.6906,583.8502,583.6407,583.8502,600.0
2024-10-11 11:50:00,585.4,586.03,585.4,586.03,2300.0,583.9898,584.6183,583.9898,584.6183,2300.0
2024-10-11 11:55:00,586.32,587.29,586.32,587.29,850.0,584.9076,585.8753,584.9076,585.8753,850.0
2024-10-11 12:00:00,587.21,587.46,586.84,587.46,1600.0,585.7955,586.0449,585.4264,586.0449,1600.0
2024-10-11 12:05:00,587.3,587.81,587.3,587.81,700.0,585.8853,586.394,585.8853,586.394,700.0
2024-10-11 12:10:00,587.77,587.85,586.78,587.07,1100.0,586.3541,586.4339,585.3665,585.6558,1100.0
2024-10-11 12:15:00,587.2,587.2,586.93,587.06,929.0,585.7855,585.7855,585.5162,585.6458,929.0
2024-10-11 12:20:00,586.72,587.05,586.72,586.9,300.0,585.3067,585.6359,585.3067,585.4862,300.0
2024-10-11 12:25:00,586.84,586.84,586.47,586.59,929.0,585.4264,585.4264,585.0573,585.177,929.0
2024-10-11 12:30:00,586.59,586.59,586.59,586.59,100.0,585.177,585.177,585.177,585.177,100.0
2024-10-11 12:35:00,586.78,586.83,586.75,586.83,300.0,585.3665,585.4164,585.3366,585.4164,300.0
2024-10-11 12:40:00,586.9,586.9,586.54,586.56,1100.0,585.4862,585.4862,585.1271,585.147,1100.0
2024-10-11 12:45:00,586.49,586.49,586.21,586.26,400.0,585.0772,585.0772,584.7979,584.8478,400.0
2024-10-11 12:50:00,586.7,586.73,586.53,586.53,400.0,585.2867,585.3166,585.1171,585.1171,400.0
2024-10-11 12:55:00,586.86,587.68,586.86,587.58,1372.0,585.4463,586.2643,585.4463,586.1646,1372.0
2024-10-11 13:00:00,587.95,587.95,587.71,587.77,467.0,586.5337,586.5337,586.2943,586.3541,467.0
2024-10-11 13:05:00,587.22,587.24,587.07,587.24,300.0,585.8055,585.8254,585.6558,585.8254,300.0
2024-10-11 13:10:00,587.39,587.49,586.85,586.87,1124.0,585.975,586.0748,585.4363,585.4563,1124.0
2024-10-11 13:15:00,586.73,586.73,586.16,586.16,603.0,585.3166,585.3166,584.748,584.748,603.0
2024-10-11 13:20:00,586.98,586.98,586.92,586.94,300.0,585.566,585.566,585.5062,585.5261,300.0
2024-10-11 13:25:00,587.44,587.44,587.36,587.42,500.0,586.0249,586.0249,585.9451,586.005,500.0
2024-10-11 13:30:00,587.41,587.51,587.29,587.29,400.0,585.995,586.0948,585.8753,585.8753,400.0
2024-10-11 13:35:00,587.21,587.31,587.14,587.31,511.0,585.7955,585.8952,585.7256,585.8952,511.0
2024-10-11 13:40:00,587.53,587.77,587.23,587.47,784.0,586.1147,586.3541,585.8154,586.0549,784.0
2024-10-11 13:45:00,587.5,587.5,587.32,587.32,761.0,586.0848,586.0848,585.9052,585.9052,761.0
2024-10-11 13:50:00,587.58,587.82,587.46,587.82,1224.0,586.1646,586.404,586.0449,586.404,1224.0
2024-10-11 13:55:00,587.67,587.67,587.34,587.37,500.0,586.2544,586.2544,585.9252,585.9551,500.0
2024-10-11 14:00:00,587.0,587.08,587.0,587.08,200.0,585.586,585.6658,585.586,585.6658,200.0
2024-10-11 14:05:00,587.39,587.66,587.39,587.52,1392.0,585.975,586.2444,585.975,586.1047,1392.0
2024-10-11 14:10:00,587.56,588.48,587.51,588.48,4404.0,586.1446,587.0624,586.0948,587.0624,4404.0
2024-10-11 14:15:00,588.45,590.0,588.42,589.56,13353.0,587.0325,588.5788,587.0026,588.1398,13353.0
2024-10-11 14:20:00,589.57,589.87,589.46,589.68,2288.0,588.1498,588.4491,588.0401,588.2595,2288.0
2024-10-11 14:25:00,589.62,589.62,588.93,588.94,2024.0,588.1997,588.1997,587.5113,587.5213,2024.0
2024-10-11 14:30:00,588.97,588.97,588.54,588.77,2419.0,587.5512,587.5512,587.1223,587.3517,2419.0
2024-10-11 14:35:00,588.8,588.8,587.85,588.14,1000.0,587.3816,587.3816,586.4339,586.7232,1000.0
2024-10-11 14:40:00,588.1,588.23,587.96,588.12,1542.0,586.6833,586.813,586.5437,586.7033,1542.0
2024-10-11 14:45:00,588.18,588.83,588.18,588.76,2598.0,586.7631,587.4116,586.7631,587.3417,2598.0
2024-10-11 14:50:00,588.93,588.93,588.62,588.77,1667.0,587.5113,587.5113,587.2021,587.3517,1667.0
2024-10-11 14:55:00,588.76,589.05,588.76,588.97,1390.0,587.3417,587.631,587.3417,587.5512,1390.0
2024-10-11 15:00:00,588.79,589.43,588.79,589.27,3601.0,587.3717,588.0101,587.3717,587.8505,3601.0
2024-10-11 15:05:00,589.31,590.07,589.31,590.04,3933.0,587.8904,588.6486,587.8904,588.6187,3933.0
2024-10-11 15:10:00,589.5,590.49,589.5,590.3,7692.0,588.08,589.0676,588.08,588.878,7692.0
2024-10-11 15:15:00,590.22,591.04,590.22,591.04,1381.0,588.7982,589.6163,588.7982,589.6163,1381.0
2024-10-11 15:20:00,591.01,591.01,590.6,590.8,3073.0,589.5863,589.5863,589.1773,589.3768,3073.0
2024-10-11 15:25:00,590.79,591.19,590.79,590.94,3880.0,589.3669,589.7659,589.3669,589.5165,3880.0
2024-10-11 15:30:00,590.94,591.0,590.74,590.9,2285.0,589.5165,589.5763,589.317,589.4766,2285.0
2024-10-11 15:35:00,590.84,590.84,590.35,590.35,5259.0,589.4167,589.4167,588.9279,588.9279,5259.0
2024-10-11 15:40:00,590.24,590.56,590.12,590.52,5029.0,588.8182,589.1374,588.6985,589.0975,5029.0
2024-10-11 15:45:00,590.48,590.71,590.18,590.45,2101.0,589.0576,589.287,588.7583,589.0277,2101.0
2024-10-11 15:50:00,590.54,591.04,590.54,590.92,4714.0,589.1175,589.6163,589.1175,589.4965,4714.0
2024-10-11 15:55:00,590.8,590.8,589.72,589.93,14458.0,589.3768,589.3768,588.2994,588.5089,14458.0
2024-10-14 09:30:00,594.15,595.34,591.88,592.07,13228.0,592.7188,593.9059,590.4542,590.6438,13228.0
2024-10-14 09:35:00,592.66,594.38,592.66,593.19,4494.0,591.2323,592.9482,591.2323,591.7611,4494.0
2024-10-14 09:40:00,593.63,595.34,593.49,594.54,2712.0,592.2,593.9059,592.0604,593.1078,2712.0
2024-10-14 09:45:00,594.84,596.95,594.84,595.07,7868.0,593.4071,595.512,593.4071,593.6365,7868.0
2024-10-14 09:50:00,595.7,596.35,595.09,596.14,3919.0,594.265,594.9135,593.6565,594.704,3919.0
2024-10-14 09:55:00,596.4,599.33,596.4,599.28,14720.0,594.9633,597.8863,594.9633,597.8364,14720.0
2024-10-14 10:00:00,599.55,600.04,598.5,599.11,18593.0,598.1058,598.5946,597.0583,597.6668,18593.0
2024-10-14 10:05:00,599.18,599.19,598.27,598.66,2412.0,597.7366,597.7466,596.8288,597.2179,2412.0
2024-10-14 10:10:00,598.15,598.33,597.23,597.44,4131.0,596.7091,596.8887,595.7913,596.0008,4131.0
2024-10-14 10:15:00,597.16,597.58,596.65,597.0,1937.0,595.7215,596.1405,595.2127,595.5619,1937.0
2024-10-14 10:20:00,596.79,597.14,596.57,596.69,1604.0,595.3524,595.7016,595.1329,595.2526,1604.0
2024-10-14 10:25:00,596.84,596.84,596.0,596.69,2312.0,595.4023,595.4023,594.5643,595.2526,2312.0
2024-10-14 10:30:00,597.38,597.38,596.4,596.74,1530.0,595.941,595.941,594.9633,595.3025,1530.0
2024-10-14 10:35:00,596.37,597.49,596.37,596.84,1860.0,594.9334,596.0507,594.9334,595.4023,1860.0
2024-10-14 10:40:00,596.6,597.23,596.58,597.0,1501.0,595.1629,595.7913,595.1429,595.5619,1501.0
2024-10-14 10:45:00,597.15,597.72,597.12,597.7,2398.0,595.7115,596.2802,595.6816,596.2602,2398.0
2024-10-14 10:50:00,596.36,596.62,595.42,596.62,2220.0,594.9234,595.1828,593.9857,595.1828,2220.0
2024-10-14 10:55:00,596.58,596.64,594.99,594.99,1000.0,595.1429,595.2028,593.5567,593.5567,1000.0
2024-10-14 11:00:00,594.19,594.23,593.73,594.14,1072.0,592.7587,592.7986,592.2998,592.7088,1072.0
2024-10-14 11:05:00,594.17,594.25,593.9,594.03,4497.0,592.7387,592.8185,592.4694,592.599,4497.0
2024-10-14 11:10:00,594.04,594.94,593.89,594.94,4427.0,592.609,593.5069,592.4594,593.5069,4427.0
2024-10-14 11:15:00,594.61,594.61,594.03,594.45,1464.0,593.1777,593.1777,592.599,593.018,1464.0
2024-10-14 11:20:00,594.45,595.07,594.45,594.75,3273.0,593.018,593.6365,593.018,593.3173,3273.0
2024-10-14 11:25:00,594.06,594.06,592.97,593.5,2550.0,592.629,592.629,591.5416,592.0703,2550.0
2024-10-14 11:30:00,593.37,593.4,592.7,593.4,1600.0,591.9406,591.9706,591.2723,591.9706,1600.0
2024-10-14 11:35:00,593.58,593.75,593.26,593.43,1234.0,592.1501,592.3197,591.8309,592.0005,1234.0
2024-10-14 11:40:00,593.52,593.52,592.78,592.95,656.0,592.0903,592.0903,591.3521,591.5217,656.0
2024-10-14 11:45:00,593.17,593.76,593.16,593.52,600.0,591.7411,592.3297,591.7311,592.0903,600.0
2024-10-14 11:50:00,593.87,594.09,593.87,594.05,1208.0,592.4394,592.6589,592.4394,592.619,1208.0
2024-10-14 11:55:00,594.1,594.46,593.98,594.43,625.0,592.6689,593.028,592.5492,592.9981,625.0
2024-10-14 12:00:00,594.73,595.1,594.72,595.09,627.0,593.2974,593.6665,593.2874,593.6565,627.0
2024-10-14 12:05:00,595.15,595.15,594.97,594.99,600.0,593.7164,593.7164,593.5368,593.5567,600.0
2024-10-14 12:10:00,594.78,595.13,594.78,595.07,600.0,593.3472,593.6964,593.3472,593.6365,600.0
2024-10-14 12:15:00,595.17,595.84,594.85,595.82,1846.0,593.7363,594.4047,593.4171,594.3847,1846.0
2024-10-14 12:20:00,595.72,596.05,595.32,595.39,2878.0,594.285,594.6142,593.8859,593.9558,2878.0
2024-10-14 12:25:00,595.24,595.24,595.0,595.17,800.0,593.8061,593.8061,593.5667,593.7363,800.0
2024-10-14 12:30:00,595.25,595.59,595.25,595.47,762.0,593.8161,594.1553,593.8161,594.0356,762.0
2024-10-14 12:35:00,595.63,595.66,595.63,595.65,300.0,594.1952,594.2251,594.1952,594.2151,300.0
2024-10-14 12:40:00,595.63,595.63,595.25,595.25,329.0,594.1952,594.1952,593.8161,593.8161,329.0
2024-10-14 12:45:00,595.1,595.1,595.1,595.1,200.0,593.6665,593.6665,593.6665,593.6665,200.0
2024-10-14 12:50:00,595.09,595.1,594.88,595.1,839.0,593.6565,593.6665,593.447,593.6665,839.0
2024-10-14 12:55:00,594.73,594.73,594.1,594.1,529.0,593.2974,593.2974,592.6689,592.6689,529.0
2024-10-14 13:00:00,594.4,594.4,594.4,594.4,100.0,592.9682,592.9682,592.9682,592.9682,100.0
2024-10-14 13:05:00,594.45,594.46,594.19,594.46,528.0,593.018,593.028,592.7587,593.028,528.0
2024-10-14 13:10:00,594.28,594.46,594.24,594.27,800.0,592.8484,593.028,592.8085,592.8385,800.0
2024-10-14 13:15:00,594.55,594.56,594.12,594.15,1821.0,593.1178,593.1278,592.6888,592.7188,1821.0
2024-10-14 13:20:00,594.33,595.13,594.33,595.13,1500.0,592.8983,593.6964,592.8983,593.6964,1500.0
2024-10-14 13:25:00,595.1,595.15,594.93,594.93,643.0,593.6665,593.7164,593.4969,593.4969,643.0
2024-10-14 13:30:00,594.97,595.32,594.7,594.75,800.0,593.5368,593.8859,593.2674,593.3173,800.0
2024-10-14 13:35:00,594.75,594.83,594.42,594.75,3314.0,593.3173,593.3971,592.9881,593.3173,3314.0
2024-10-14 13:40:00,594.91,595.11,594.21,594.21,3505.0,593.4769,593.6764,592.7786,592.7786,3505.0
2024-10-14 13:45:00,594.45,594.49,594.43,594.47,450.0,593.018,593.0579,592.9981,593.038,450.0
2024-10-14 13:50:00,594.32,594.46,594.19,594.19,522.0,592.8884,593.028,592.7587,592.7587,522.0
2024-10-14 13:55:00,594.09,594.15,593.7,593.79,2382.0,592.6589,592.7188,592.2698,592.3596,2382.0
2024-10-14 14:00:00,593.63,593.7,593.4,593.65,1135.0,592.2,592.2698,591.9706,592.22,1135.0
2024-10-14 14:05:00,593.45,593.75,593.01,593.01,2500.0,592.0204,592.3197,591.5815,591.5815,2500.0
2024-10-14 14:10:00,593.22,593.23,592.86,593.09,1116.0,591.791,591.801,591.4319,591.6613,1116.0
2024-10-14 14:15:00,592.92,593.19,592.6,593.19,2100.0,591.4917,591.7611,591.1725,591.7611,2100.0
2024-10-14 14:20:00,593.2,593.49,592.82,592.87,3319.0,591.771,592.0604,591.392,591.4418,3319.0
2024-10-14 14:25:00,592.69,593.01,592.63,592.89,2647.0,591.2623,591.5815,591.2024,591.4618,2647.0
2024-10-14 14:30:00,592.85,592.92,592.6,592.6,3843.0,591.4219,591.4917,591.1725,591.1725,3843.0
2024-10-14 14:35:00,592.57,592.85,592.57,592.75,4833.0,591.1426,591.4219,591.1426,591.3221,4833.0
2024-10-14 14:40:00,592.76,593.28,592.75,593.06,800.0,591.3321,591.8509,591.3221,591.6314,800.0
2024-10-14 14:45:00,593.12,593.38,593.03,593.38,2858.0,591.6912,591.9506,591.6015,591.9506,2858.0
2024-10-14 14:50:00,593.29,593.35,593.09,593.12,1114.0,591.8608,591.9207,591.6613,591.6912,1114.0
2024-10-14 14:55:00,593.07,593.07,592.88,592.88,500.0,591.6414,591.6414,591.4518,591.4518,500.0
2024-10-14 15:00:00,592.8,592.8,592.27,592.35,1240.0,591.372,591.372,590.8433,590.9231,1240.0
2024-10-14 15:05:00,592.22,592.99,592.22,592.96,700.0,590.7934,591.5616,590.7934,591.5316,700.0
2024-10-14 15:10:00,593.04,593.14,592.85,593.03,901.0,591.6114,591.7112,591.4219,591.6015,901.0
2024-10-14 15:15:00,593.04,593.22,592.91,592.91,1081.0,591.6114,591.791,591.4817,591.4817,1081.0
2024-10-14 15:20:00,592.95,592.95,592.8,592.8,850.0,591.5217,591.5217,591.372,591.372,850.0
2024-10-14 15:25:00,592.64,592.65,592.5,592.5,530.0,591.2124,591.2224,591.0727,591.0727,530.0
2024-10-14 15:30:00,592.46,592.54,592.24,592.33,2229.0,591.0328,591.1126,590.8134,590.9031,2229.0
2024-10-14 15:35:00,592.35,592.65,592.21,592.43,2800.0,590.9231,591.2224,590.7834,591.0029,2800.0
2024-10-14 15:40:00,592.59,593.03,592.41,592.41,1890.0,591.1625,591.6015,590.983,590.983,1890.0
2024-10-14 15:45:00,592.05,592.61,591.78,592.25,3778.0,590.6238,591.1825,590.3545,590.8233,3778.0
2024-10-14 15:50:00,592.0,592.0,590.35,591.05,7953.0,590.5739,590.5739,588.9279,589.6262,7953.0
2024-10-14 15:55:00,590.71,590.87,589.99,590.48,11054.0,589.287,589.4467,588.5688,589.0576,11054.0
2024-10-15 09:30:00,590.13,590.3,586.08,587.25,9749.0,588.7084,588.878,584.6682,585.8354,9749.0
2024-10-15 09:35:00,587.12,588.11,586.5,586.96,6945.0,585.7057,586.6933,585.0872,585.5461,6945.0
2024-10-15 09:40:00,587.59,590.0,587.53,589.98,2686.0,586.1746,588.5788,586.1147,588.5588,2686.0
2024-10-15 09:45:00,589.76,589.76,586.8,586.8,4806.0,588.3393,588.3393,585.3865,585.3865,4806.0
2024-10-15 09:50:00,586.71,586.88,584.81,586.38,7539.0,585.2967,585.4663,583.4013,584.9675,7539.0
2024-10-15 09:55:00,586.55,587.29,586.07,586.09,4650.0,585.1371,585.8753,584.6582,584.6782,4650.0
2024-10-15 10:00:00,586.32,587.89,585.33,587.89,5779.0,584.9076,586.4738,583.92,586.4738,5779.0
2024-10-15 10:05:00,587.79,587.79,586.07,586.24,2800.0,586.3741,586.3741,584.6582,584.8278,2800.0
2024-10-15 10:10:00,586.28,586.35,584.66,584.86,6504.0,584.8677,584.9375,583.2516,583.4511,6504.0
2024-10-15 10:15:00,584.8,584.85,582.61,583.37,12092.0,583.3913,583.4412,581.2066,581.9647,12092.0
2024-10-15 10:20:00,583.45,583.46,582.32,583.43,9785.0,582.0445,582.0545,580.9173,582.0246,9785.0
2024-10-15 10:25:00,583.51,584.29,583.0,583.0,5881.0,582.1044,582.8825,581.5956,581.5956,5881.0
2024-10-15 10:30:00,583.15,583.41,580.83,581.55,13194.0,581.7453,582.0046,579.4308,580.1491,13194.0
2024-10-15 10:35:00,581.79,582.3,580.77,582.22,6886.0,580.3885,580.8973,579.371,580.8175,6886.0
2024-10-15 10:40:00,581.96,582.57,580.28,582.21,7409.0,580.5581,581.1667,578.8822,580.8075,7409.0
2024-10-15 10:45:00,581.92,582.5,581.36,582.29,13866.0,580.5182,581.0968,579.9596,580.8873,13866.0
2024-10-15 10:50:00,582.63,583.32,581.93,583.32,6888.0,581.2265,581.9148,580.5282,581.9148,6888.0
2024-10-15 10:55:00,583.5,584.03,582.19,582.23,2112.0,582.0944,582.6231,580.7876,580.8275,2112.0
2024-10-15 11:00:00,582.4,583.12,581.63,582.63,1900.0,580.9971,581.7153,580.2289,581.2265,1900.0
2024-10-15 11:05:00,582.39,582.79,581.84,581.84,1889.0,580.9871,581.3861,580.4384,580.4384,1889.0
2024-10-15 11:10:00,582.32,583.19,582.24,583.19,4287.0,580.9173,581.7852,580.8375,581.7852,4287.0
2024-10-15 11:15:00,583.47,584.0,582.8,582.8,3532.0,582.0645,582.5932,581.3961,581.3961,3532.0
2024-10-15 11:20:00,582.86,583.14,582.47,583.14,2874.0,581.456,581.7353,581.0669,581.7353,2874.0
2024-10-15 11:25:00,583.08,583.47,582.83,582.86,2102.0,581.6754,582.0645,581.426,581.456,2102.0
2024-10-15 11:30:00,582.79,584.29,582.7,584.29,3797.0,581.3861,582.8825,581.2963,582.8825,3797.0
2024-10-15 11:35:00,584.04,584.04,583.19,583.29,2314.0,582.6331,582.6331,581.7852,581.8849,2314.0
2024-10-15 11:40:00,583.12,583.9,582.76,583.6,2818.0,581.7153,582.4935,581.3562,582.1942,2818.0
2024-10-15 11:45:00,582.66,583.3,582.58,583.26,1575.0,581.2564,581.8949,581.1766,581.855,1575.0
2024-10-15 11:50:00,583.5,584.14,583.0,583.0,1300.0,582.0944,582.7329,581.5956,581.5956,1300.0
2024-10-15 11:55:00,583.21,583.59,582.96,583.59,1844.0,581.8051,582.1842,581.5557,582.1842,1844.0
2024-10-15 12:00:00,583.91,584.4,583.8,584.02,2100.0,582.5034,582.9922,582.3937,582.6132,2100.0
2024-10-15 12:05:00,584.4,586.31,584.4,586.22,2801.0,582.9922,584.8976,582.9922,584.8079,2801.0
2024-10-15 12:10:00,586.2,586.2,585.86,586.2,3837.0,584.7879,584.7879,584.4487,584.7879,3837.0
2024-10-15 12:15:00,586.19,586.7,585.81,586.6,1741.0,584.7779,585.2867,584.3989,585.1869,1741.0
2024-10-15 12:20:00,586.93,586.93,586.05,586.39,700.0,585.5162,585.5162,584.6383,584.9775,700.0
2024-10-15 12:25:00,587.02,587.17,586.88,587.17,644.0,585.6059,585.7556,585.4663,585.7556,644.0
2024-10-15 12:30:00,587.22,588.0,586.92,588.0,1429.0,585.8055,586.5836,585.5062,586.5836,1429.0
2024-10-15 12:35:00,587.61,587.65,587.17,587.5,1946.0,586.1945,586.2344,585.7556,586.0848,1946.0
2024-10-15 12:40:00,587.57,587.73,587.0,587.0,1316.0,586.1546,586.3142,585.586,585.586,1316.0
2024-10-15 12:45:00,587.31,587.5,587.05,587.35,1100.0,585.8952,586.0848,585.6359,585.9351,1100.0
2024-10-15 12:50:00,587.49,587.71,587.46,587.7,1000.0,586.0748,586.2943,586.0449,586.2843,1000.0
2024-10-15 12:55:00,587.53,587.72,587.53,587.72,200.0,586.1147,586.3042,586.1147,586.3042,200.0
2024-10-15 13:00:00,587.5,587.5,587.41,587.41,300.0,586.0848,586.0848,585.995,585.995,300.0
2024-10-15 13:05:00,586.95,587.4,586.39,586.39,1000.0,585.5361,585.985,584.9775,584.9775,1000.0
2024-10-15 13:10:00,585.87,586.12,585.72,586.12,1200.0,584.4587,584.7081,584.3091,584.7081,1200.0
2024-10-15 13:15:00,586.02,586.02,585.34,585.37,700.0,584.6083,584.6083,583.93,583.9599,700.0
2024-10-15 13:20:00,585.37,585.39,585.37,585.39,200.0,583.9599,583.9799,583.9599,583.9799,200.0
2024-10-15 13:25:00,585.28,585.59,584.9,584.96,2221.0,583.8701,584.1794,583.491,583.5509,2221.0
2024-10-15 13:30:00,585.41,586.54,585.15,585.88,1300.0,583.9998,585.1271,583.7404,584.4687,1300.0
2024-10-15 13:35:00,585.65,586.6,585.5,586.6,800.0,584.2392,585.1869,584.0896,585.1869,800.0
2024-10-15 13:40:00,586.15,586.99,586.05,586.99,1050.0,584.738,585.576,584.6383,585.576,1050.0
2024-10-15 13:45:00,587.37,587.4,587.07,587.11,900.0,585.9551,585.985,585.6558,585.6957,900.0
2024-10-15 13:50:00,587.1,587.18,586.72,586.79,794.0,585.6857,585.7656,585.3067,585.3765,794.0
2024-10-15 13:55:00,586.2,586.33,586.2,586.33,300.0,584.7879,584.9176,584.7879,584.9176,300.0
2024-10-15 14:00:00,586.23,587.63,586.19,587.63,600.0,584.8178,586.2145,584.7779,586.2145,600.0
2024-10-15 14:05:00,586.74,586.85,586.71,586.77,608.0,585.3266,585.4363,585.2967,585.3565,608.0
2024-10-15 14:10:00,586.77,586.77,586.77,586.77,0.0,585.3565,585.3565,585.3565,585.3565,0.0
2024-10-15 14:15:00,586.76,587.12,586.64,586.66,811.0,585.3466,585.7057,585.2269,585.2468,811.0
2024-10-15 14:20:00,585.94,586.55,585.93,586.55,1040.0,584.5285,585.1371,584.5186,585.1371,1040.0
2024-10-15 14:25:00,586.83,586.83,585.99,586.19,2143.0,585.4164,585.4164,584.5784,584.7779,2143.0
2024-10-15 14:30:00,586.72,586.75,585.83,585.87,1392.0,585.3067,585.3366,584.4188,584.4587,1392.0
2024-10-15 14:35:00,585.96,585.96,585.18,585.63,1940.0,584.5485,584.5485,583.7704,584.2193,1940.0
2024-10-15 14:40:00,585.33,585.36,585.0,585.35,1180.0,583.92,583.9499,583.5908,583.94,1180.0
2024-10-15 14:45:00,585.8,585.8,585.24,585.25,500.0,584.3889,584.3889,583.8302,583.8402,500.0
2024-10-15 14:50:00,585.33,585.35,585.0,585.0,1100.0,583.92,583.94,583.5908,583.5908,1100.0
2024-10-15 14:55:00,584.92,585.22,584.5,584.5,1444.0,583.511,583.8103,583.092,583.092,1444.0
2024-10-15 15:00:00,584.53,584.53,582.7,582.7,7495.0,583.1219,583.1219,581.2963,581.2963,7495.0
2024-10-15 15:05:00,582.84,583.34,581.84,583.34,7200.0,581.436,581.9348,580.4384,581.9348,7200.0
2024-10-15 15:10:00,583.69,583.81,582.93,583.28,2422.0,582.284,582.4037,581.5258,581.8749,2422.0
2024-10-15 15:15:00,583.13,583.87,582.87,583.87,811.0,581.7253,582.4635,581.4659,582.4635,811.0
2024-10-15 15:20:00,584.13,584.91,583.97,584.66,2303.0,582.7229,583.501,582.5633,583.2516,2303.0
2024-10-15 15:25:00,584.57,584.81,584.44,584.57,1211.0,583.1618,583.4013,583.0322,583.1618,1211.0
2024-10-15 15:30:00,584.85,584.91,583.43,583.63,2022.0,583.4412,583.501,582.0246,582.2241,2022.0
2024-10-15 15:35:00,583.35,583.8,583.18,583.8,2598.0,581.9448,582.3937,581.7752,582.3937,2598.0
2024-10-15 15:40:00,584.17,584.64,584.01,584.01,1392.0,582.7628,583.2317,582.6032,582.6032,1392.0
2024-10-15 15:45:00,584.19,584.86,583.94,584.6,2387.0,582.7828,583.4511,582.5334,583.1918,2387.0
2024-10-15 15:50:00,584.7,586.11,584.46,585.83,7774.0,583.2915,584.6981,583.0521,584.4188,7774.0
2024-10-15 15:55:00,585.66,586.38,585.39,586.38,6661.0,584.2492,584.9675,583.9799,584.9675,6661.0
2024-10-16 09:30:00,581.0,581.99,577.0,579.72,28192.0,579.6004,580.5881,575.6101,578.3235,28192.0
2024-10-16 09:35:00,579.85,581.39,578.92,580.46,7520.0,578.4532,579.9895,577.5254,579.0617,7520.0
2024-10-16 09:40:00,580.35,581.24,577.91,578.3,5739.0,578.952,579.8399,576.5179,576.9069,5739.0
2024-10-16 09:45:00,578.31,578.59,577.45,577.86,3749.0,576.9169,577.1962,576.059,576.468,3749.0
2024-10-16 09:50:00,577.84,577.84,576.33,576.6,11970.0,576.448,576.448,574.9417,575.211,11970.0
2024-10-16 09:55:00,576.64,577.46,576.36,576.46,10785.0,575.2509,576.069,574.9716,575.0714,10785.0
2024-10-16 10:00:00,576.43,578.35,575.75,578.0,6416.0,575.0414,576.9568,574.3631,576.6077,6416.0
2024-10-16 10:05:00,578.14,578.4,577.67,578.32,4864.0,576.7473,577.0067,576.2785,576.9269,4864.0
2024-10-16 10:10:00,578.64,578.64,577.0,577.52,4784.0,577.2461,577.2461,575.6101,576.1288,4784.0
2024-10-16 10:15:00,577.47,577.7,575.91,576.64,4186.0,576.0789,576.3084,574.5227,575.2509,4186.0
2024-10-16 10:20:00,576.43,577.3,576.33,577.16,2545.0,575.0414,575.9094,574.9417,575.7697,2545.0
2024-10-16 10:25:00,578.19,578.29,577.17,577.84,7962.0,576.7972,576.897,575.7797,576.448,7962.0
2024-10-16 10:30:00,578.08,578.8,577.79,577.95,3454.0,576.6875,577.4057,576.3982,576.5578,3454.0
2024-10-16 10:35:00,578.11,578.11,577.0,577.0,2223.0,576.7174,576.7174,575.6101,575.6101,2223.0
2024-10-16 10:40:00,577.19,577.2,576.15,576.37,3420.0,575.7996,575.8096,574.7621,574.9816,3420.0
2024-10-16 10:45:00,576.7,577.51,576.62,577.51,1401.0,575.3108,576.1188,575.231,576.1188,1401.0
2024-10-16 10:50:00,577.51,578.0,577.38,577.41,4565.0,576.1188,576.6077,575.9892,576.0191,4565.0
2024-10-16 10:55:00,577.12,577.24,576.57,576.57,2154.0,575.7298,575.8495,575.1811,575.1811,2154.0
2024-10-16 11:00:00,576.49,577.21,576.43,576.85,2001.0,575.1013,575.8196,575.0414,575.4604,2001.0
2024-10-16 11:05:00,577.1,577.1,575.05,575.64,11445.0,575.7098,575.7098,573.6648,574.2533,11445.0
2024-10-16 11:10:00,575.68,576.79,575.68,576.33,2128.0,574.2933,575.4006,574.2933,574.9417,2128.0
2024-10-16 11:15:00,576.65,576.86,576.55,576.55,1720.0,575.2609,575.4704,575.1612,575.1612,1720.0
2024-10-16 11:20:00,576.57,576.57,575.78,575.92,2104.0,575.1811,575.1811,574.393,574.5327,2104.0
2024-10-16 11:25:00,575.97,576.25,575.86,576.13,1667.0,574.5826,574.8619,574.4728,574.7422,1667.0
2024-10-16 11:30:00,576.22,576.56,576.2,576.47,400.0,574.832,575.1711,574.812,575.0813,400.0
2024-10-16 11:35:00,576.78,577.0,576.6,576.6,1666.0,575.3906,575.6101,575.211,575.211,1666.0
2024-10-16 11:40:00,576.68,576.83,576.08,576.1,1100.0,575.2908,575.4405,574.6923,574.7122,1100.0
2024-10-16 11:45:00,576.02,576.18,575.66,575.8,3828.0,574.6324,574.792,574.2733,574.413,3828.0
2024-10-16 11:50:00,575.95,575.95,574.77,574.8,6463.0,574.5626,574.5626,573.3854,573.4154,6463.0
2024-10-16 11:55:00,574.8,575.6,574.61,575.2,3503.0,573.4154,574.2134,573.2258,573.8144,3503.0
2024-10-16 12:00:00,575.26,575.37,574.75,574.76,3980.0,573.8743,573.984,573.3655,573.3755,3980.0
2024-10-16 12:05:00,574.79,574.92,574.17,574.75,6626.0,573.4054,573.5351,572.7869,573.3655,6626.0
2024-10-16 12:10:00,574.92,575.0,574.53,574.54,2365.0,573.5351,573.6149,573.146,573.156,2365.0
2024-10-16 12:15:00,574.85,574.85,574.49,574.52,1013.0,573.4653,573.4653,573.1061,573.136,1013.0
2024-10-16 12:20:00,574.56,575.04,574.56,574.89,1335.0,573.176,573.6548,573.176,573.5052,1335.0
2024-10-16 12:25:00,575.0,575.25,575.0,575.08,1300.0,573.6149,573.8643,573.6149,573.6947,1300.0
2024-10-16 12:30:00,575.04,576.01,574.84,575.68,2697.0,573.6548,574.6225,573.4553,574.2933,2697.0
2024-10-16 12:35:00,575.32,575.32,575.05,575.09,1209.0,573.9341,573.9341,573.6648,573.7047,1209.0
2024-10-16 12:40:00,575.34,575.35,574.96,575.34,1249.0,573.9541,573.964,573.575,573.9541,1249.0
2024-10-16 12:45:00,575.37,575.49,575.06,575.09,1925.0,573.984,574.1037,573.6747,573.7047,1925.0
2024-10-16 12:50:00,575.29,575.89,575.29,575.89,2229.0,573.9042,574.5027,573.9042,574.5027,2229.0
2024-10-16 12:55:00,575.95,576.54,575.95,576.51,3500.0,574.5626,575.1512,574.5626,575.1213,3500.0
2024-10-16 13:00:00,576.3,576.62,576.3,576.44,1000.0,574.9118,575.231,574.9118,575.0514,1000.0
2024-10-16 13:05:00,576.29,576.29,575.53,575.57,2899.0,574.9018,574.9018,574.1436,574.1835,2899.0
2024-10-16 13:10:00,575.55,575.55,575.06,575.11,1943.0,574.1636,574.1636,573.6747,573.7246,1943.0
2024-10-16 13:15:00,575.24,575.34,574.48,574.61,3546.0,573.8543,573.9541,573.0961,573.2258,3546.0
2024-10-16 13:20:00,574.64,574.67,574.1,574.1,2321.0,573.2558,573.2857,572.7171,572.7171,2321.0
2024-10-16 13:25:00,574.1,574.53,574.1,574.24,1933.0,572.7171,573.146,572.7171,572.8567,1933.0
2024-10-16 13:30:00,574.15,574.68,574.15,574.68,2454.0,572.7669,573.2957,572.7669,573.2957,2454.0
2024-10-16 13:35:00,574.81,574.86,574.42,574.42,700.0,573.4253,573.4752,573.0363,573.0363,700.0
2024-10-16 13:40:00,574.57,574.99,574.57,574.92,1200.0,573.1859,573.6049,573.1859,573.5351,1200.0
2024-10-16 13:45:00,574.81,575.15,574.78,574.93,3605.0,573.4253,573.7645,573.3954,573.5451,3605.0
2024-10-16 13:50:00,575.06,575.31,574.55,574.55,2477.0,573.6747,573.9241,573.166,573.166,2477.0
2024-10-16 13:55:00,574.66,575.03,574.52,575.03,3454.0,573.2757,573.6448,573.136,573.6448,3454.0
2024-10-16 14:00:00,575.09,575.87,575.09,575.23,1963.0,573.7047,574.4828,573.7047,573.8443,1963.0
2024-10-16 14:05:00,575.26,575.45,575.02,575.45,1271.0,573.8743,574.0638,573.6348,574.0638,1271.0
2024-10-16 14:10:00,575.42,575.91,575.35,575.86,2582.0,574.0339,574.5227,573.964,574.4728,2582.0
2024-10-16 14:15:00,575.65,575.85,575.4,575.41,1870.0,574.2633,574.4628,574.0139,574.0239,1870.0
2024-10-16 14:20:00,575.58,576.68,575.58,576.62,1908.0,574.1935,575.2908,574.1935,575.231,1908.0
2024-10-16 14:25:00,576.72,577.26,576.45,577.21,3544.0,575.3307,575.8694,575.0614,575.8196,3544.0
2024-10-16 14:30:00,577.08,577.09,576.5,576.5,1541.0,575.6899,575.6999,575.1113,575.1113,1541.0
2024-10-16 14:35:00,576.87,576.87,576.69,576.69,1003.0,575.4804,575.4804,575.3008,575.3008,1003.0
2024-10-16 14:40:00,576.62,577.38,576.62,577.38,907.0,575.231,575.9892,575.231,575.9892,907.0
2024-10-16 14:45:00,577.52,577.83,577.52,577.8,1000.0,576.1288,576.4381,576.1288,576.4081,1000.0
2024-10-16 14:50:00,577.59,577.95,577.43,577.91,2343.0,576.1987,576.5578,576.039,576.5179,2343.0
2024-10-16 14:55:00,577.8,577.94,577.41,577.41,2164.0,576.4081,576.5478,576.0191,576.0191,2164.0
2024-10-16 15:00:00,577.4,577.49,576.87,577.03,3474.0,576.0091,576.0989,575.4804,575.64,3474.0
2024-10-16 15:05:00,577.0,577.12,576.67,577.05,2787.0,575.6101,575.7298,575.2809,575.66,2787.0
2024-10-16 15:10:00,577.22,578.04,577.22,577.57,1712.0,575.8295,576.6476,575.8295,576.1787,1712.0
2024-10-16 15:15:00,577.62,577.85,577.51,577.62,1703.0,576.2286,576.458,576.1188,576.2286,1703.0
2024-10-16 15:20:00,577.67,577.67,577.26,577.26,1417.0,576.2785,576.2785,575.8694,575.8694,1417.0
2024-10-16 15:25:00,577.15,577.15,576.78,576.96,1167.0,575.7597,575.7597,575.3906,575.5702,1167.0
2024-10-16 15:30:00,576.89,577.16,576.5,577.16,4733.0,575.5003,575.7697,575.1113,575.7697,4733.0
2024-10-16 15:35:00,576.88,576.88,576.5,576.76,1767.0,575.4904,575.4904,575.1113,575.3707,1767.0
2024-10-16 15:40:00,576.66,576.99,576.66,576.91,634.0,575.2709,575.6001,575.2709,575.5203,634.0
2024-10-16 15:45:00,577.12,577.25,576.92,576.99,1300.0,575.7298,575.8595,575.5303,575.6001,1300.0
2024-10-16 15:50:00,576.83,576.83,575.59,576.37,6047.0,575.4405,575.4405,574.2035,574.9816,6047.0
2024-10-16 15:55:00,576.68,576.75,576.08,576.73,9252.0,575.2908,575.3607,574.6923,575.3407,9252.0
2024-10-17 09:30:00,583.33,584.9,579.6,579.6,20805.0,581.9248,583.491,578.2038,578.2038,20805.0
2024-10-17 09:35:00,580.18,580.5,578.88,580.07,6505.0,578.7824,579.1016,577.4855,578.6727,6505.0
2024-10-17 09:40:00,579.64,580.53,578.0,578.26,9471.0,578.2437,579.1316,576.6077,576.867,9471.0
2024-10-17 09:45:00,578.04,578.8,577.99,578.01,3589.0,576.6476,577.4057,576.5977,576.6176,3589.0
2024-10-17 09:50:00,577.89,579.07,577.71,578.39,3839.0,576.4979,577.6751,576.3184,576.9967,3839.0
2024-10-17 09:55:00,578.07,578.08,576.63,577.63,2459.0,576.6775,576.6875,575.241,576.2386,2459.0
2024-10-17 10:00:00,578.3,578.3,575.68,576.14,2602.0,576.9069,576.9069,574.2933,574.7521,2602.0
2024-10-17 10:05:00,576.01,576.99,576.0,576.0,2885.0,574.6225,575.6001,574.6125,574.6125,2885.0
2024-10-17 10:10:00,575.87,576.49,575.3,576.49,1918.0,574.4828,575.1013,573.9142,575.1013,1918.0
2024-10-17 10:15:00,576.8,577.48,576.68,577.44,3537.0,575.4106,576.0889,575.2908,576.049,3537.0
2024-10-17 10:20:00,577.49,578.55,577.48,578.0,2371.0,576.0989,577.1563,576.0889,576.6077,2371.0
2024-10-17 10:25:00,577.83,578.31,576.5,577.17,1536.0,576.4381,576.9169,575.1113,575.7797,1536.0
2024-10-17 10:30:00,577.62,578.2,577.48,578.13,1755.0,576.2286,576.8072,576.0889,576.7374,1755.0
2024-10-17 10:35:00,577.92,577.92,577.18,577.82,1136.0,576.5279,576.5279,575.7896,576.4281,1136.0
2024-10-17 10:40:00,578.19,578.67,576.86,577.37,1850.0,576.7972,577.2761,575.4704,575.9792,1850.0
2024-10-17 10:45:00,577.09,577.09,576.68,577.06,600.0,575.6999,575.6999,575.2908,575.6699,600.0
2024-10-17 10:50:00,577.0,577.0,576.43,576.7,700.0,575.6101,575.6101,575.0414,575.3108,700.0
2024-10-17 10:55:00,576.5,576.63,576.45,576.63,400.0,575.1113,575.241,575.0614,575.241,400.0
2024-10-17 11:00:00,576.44,577.16,575.75,575.75,2057.0,575.0514,575.7697,574.3631,574.3631,2057.0
2024-10-17 11:05:00,575.58,577.45,575.58,577.39,1100.0,574.1935,576.059,574.1935,575.9991,1100.0
2024-10-17 11:10:00,577.22,578.06,577.15,578.06,1424.0,575.8295,576.6675,575.7597,576.6675,1424.0
2024-10-17 11:15:00,577.77,578.01,577.62,577.69,800.0,576.3782,576.6176,576.2286,576.2984,800.0
2024-10-17 11:20:00,577.57,578.4,577.5,578.18,1956.0,576.1787,577.0067,576.1089,576.7872,1956.0
2024-10-17 11:25:00,578.31,579.06,578.31,578.56,2300.0,576.9169,577.6651,576.9169,577.1663,2300.0
2024-10-17 11:30:00,579.0,579.48,579.0,579.37,4506.0,577.6053,578.0841,577.6053,577.9744,4506.0
2024-10-17 11:35:00,579.0,579.93,578.96,579.93,721.0,577.6053,578.533,577.5654,578.533,721.0
2024-10-17 11:40:00,579.94,580.45,579.94,580.34,1509.0,578.543,579.0518,578.543,578.942,1509.0
2024-10-17 11:45:00,580.19,580.25,580.1,580.25,1099.0,578.7924,578.8522,578.7026,578.8522,1099.0
2024-10-17 11:50:00,580.29,581.3,580.28,581.09,3144.0,578.8921,579.8997,578.8822,579.6902,3144.0
2024-10-17 11:55:00,581.08,581.74,581.08,581.59,870.0,579.6802,580.3387,579.6802,580.189,870.0
2024-10-17 12:00:00,581.85,582.0,581.72,581.72,800.0,580.4484,580.598,580.3187,580.3187,800.0
2024-10-17 12:05:00,581.37,581.63,581.0,581.11,1217.0,579.9695,580.2289,579.6004,579.7102,1217.0
2024-10-17 12:10:00,580.98,581.0,580.8,580.81,1664.0,579.5805,579.6004,579.4009,579.4109,1664.0
2024-10-17 12:15:00,580.98,581.67,580.97,581.09,2810.0,579.5805,580.2688,579.5705,579.6902,2810.0
2024-10-17 12:20:00,581.31,581.41,580.48,580.63,1004.0,579.9097,580.0094,579.0817,579.2313,1004.0
2024-10-17 12:25:00,580.55,580.55,580.47,580.47,200.0,579.1515,579.1515,579.0717,579.0717,200.0
2024-10-17 12:30:00,579.6,579.6,579.01,579.01,560.0,578.2038,578.2038,577.6152,577.6152,560.0
2024-10-17 12:35:00,579.81,579.94,579.81,579.92,600.0,578.4133,578.543,578.4133,578.523,600.0
2024-10-17 12:40:00,580.16,580.16,580.16,580.16,200.0,578.7625,578.7625,578.7625,578.7625,200.0
2024-10-17 12:45:00,580.26,580.26,580.26,580.26,100.0,578.8622,578.8622,578.8622,578.8622,100.0
2024-10-17 12:50:00,580.26,580.26,580.26,580.26,0.0,578.8622,578.8622,578.8622,578.8622,0.0
2024-10-17 12:55:00,580.09,580.09,579.29,579.3,500.0,578.6926,578.6926,577.8946,577.9045,500.0
2024-10-17 13:00:00,579.96,580.84,579.96,580.75,500.0,578.5629,579.4408,578.5629,579.351,500.0
2024-10-17 13:05:00,580.74,581.1,580.64,580.7,1000.0,579.3411,579.7002,579.2413,579.3012,1000.0
2024-10-17 13:10:00,580.24,580.24,579.99,579.99,950.0,578.8423,578.8423,578.5929,578.5929,950.0
2024-10-17 13:15:00,579.97,579.97,579.73,579.79,600.0,578.5729,578.5729,578.3335,578.3934,600.0
2024-10-17 13:20:00,579.79,579.79,579.79,579.79,0.0,578.3934,578.3934,578.3934,578.3934,0.0
2024-10-17 13:25:00,579.54,579.54,579.54,579.54,100.0,578.144,578.144,578.144,578.144,100.0
2024-10-17 13:30:00,579.66,579.7,579.56,579.65,710.0,578.2637,578.3036,578.1639,578.2537,710.0
2024-10-17 13:35:00,579.58,579.95,579.54,579.58,997.0,578.1839,578.553,578.144,578.1839,997.0
2024-10-17 13:40:00,579.91,580.0,579.74,579.74,938.0,578.5131,578.6028,578.3435,578.3435,938.0
2024-10-17 13:45:00,579.99,580.0,579.85,579.85,400.0,578.5929,578.6028,578.4532,578.4532,400.0
2024-10-17 13:50:00,580.0,580.0,579.42,579.5,900.0,578.6028,578.6028,578.0242,578.1041,900.0
2024-10-17 13:55:00,579.17,579.19,579.0,579.19,694.0,577.7748,577.7948,577.6053,577.7948,694.0
2024-10-17 14:00:00,578.8,578.8,577.8,578.08,1591.0,577.4057,577.4057,576.4081,576.6875,1591.0
2024-10-17 14:05:00,577.63,577.73,577.0,577.13,4182.0,576.2386,576.3383,575.6101,575.7398,4182.0
2024-10-17 14:10:00,576.87,577.73,576.87,577.63,2876.0,575.4804,576.3383,575.4804,576.2386,2876.0
2024-10-17 14:15:00,577.5,577.59,577.11,577.24,1130.0,576.1089,576.1987,575.7198,575.8495,1130.0
2024-10-17 14:20:00,577.14,577.14,576.98,577.09,1468.0,575.7497,575.7497,575.5901,575.6999,1468.0
2024-10-17 14:25:00,577.33,577.33,577.11,577.11,1389.0,575.9393,575.9393,575.7198,575.7198,1389.0
2024-10-17 14:30:00,576.97,576.98,576.68,576.74,1061.0,575.5801,575.5901,575.2908,575.3507,1061.0
2024-10-17 14:35:00,576.55,576.9,576.47,576.9,1149.0,575.1612,575.5103,575.0813,575.5103,1149.0
2024-10-17 14:40:00,576.82,577.09,576.75,577.0,1693.0,575.4305,575.6999,575.3607,575.6101,1693.0
2024-10-17 14:45:00,576.95,577.46,576.94,577.45,984.0,575.5602,576.069,575.5502,576.059,984.0
2024-10-17 14:50:00,577.63,578.18,577.63,578.15,1004.0,576.2386,576.7872,576.2386,576.7573,1004.0
2024-10-17 14:55:00,578.09,578.13,578.0,578.0,783.0,576.6974,576.7374,576.6077,576.6077,783.0
2024-10-17 15:00:00,577.94,578.02,577.49,577.49,700.0,576.5478,576.6276,576.0989,576.0989,700.0
2024-10-17 15:05:00,577.44,577.94,577.44,577.94,1062.0,576.049,576.5478,576.049,576.5478,1062.0
2024-10-17 15:10:00,578.26,578.26,578.05,578.15,1099.0,576.867,576.867,576.6575,576.7573,1099.0
2024-10-17 15:15:00,578.16,578.17,577.99,578.04,637.0,576.7673,576.7773,576.5977,576.6476,637.0
2024-10-17 15:20:00,577.68,577.68,577.33,577.58,474.0,576.2884,576.2884,575.9393,576.1887,474.0
2024-10-17 15:25:00,577.47,577.52,576.78,576.87,2300.0,576.0789,576.1288,575.3906,575.4804,2300.0
2024-10-17 15:30:00,576.87,577.04,576.84,576.92,1300.0,575.4804,575.65,575.4505,575.5303,1300.0
2024-10-17 15:35:00,577.52,577.71,576.5,576.55,2523.0,576.1288,576.3184,575.1113,575.1612,2523.0
2024-10-17 15:40:00,576.81,577.3,576.7,577.3,1338.0,575.4205,575.9094,575.3108,575.9094,1338.0
2024-10-17 15:45:00,577.16,577.26,576.96,576.99,2028.0,575.7697,575.8694,575.5702,575.6001,2028.0
2024-10-17 15:50:00,576.68,577.21,576.58,576.91,5722.0,575.2908,575.8196,575.1911,575.5203,5722.0
2024-10-17 15:55:00,576.71,577.29,576.47,576.97,6663.0,575.3208,575.8994,575.0813,575.5801,6663.0
2024-10-18 09:30:00,581.1,583.76,579.06,582.75,18337.0,579.7002,582.3538,577.6651,581.3462,18337.0
2024-10-18 09:35:00,582.81,583.72,581.7,581.96,10154.0,581.4061,582.3139,580.2988,580.5581,10154.0
2024-10-18 09:40:00,582.09,583.95,582.06,583.13,8150.0,580.6878,582.5433,580.6579,581.7253,8150.0
2024-10-18 09:45:00,583.04,583.04,580.58,580.58,3722.0,581.6355,581.6355,579.1814,579.1814,3722.0
2024-10-18 09:50:00,580.76,581.5,580.55,581.5,1300.0,579.361,580.0992,579.1515,580.0992,1300.0
2024-10-18 09:55:00,581.14,581.79,581.14,581.6,1739.0,579.7401,580.3885,579.7401,580.199,1739.0
2024-10-18 10:00:00,581.98,582.27,581.98,582.23,1478.0,580.5781,580.8674,580.5781,580.8275,1478.0
2024-10-18 10:05:00,581.6,582.89,581.13,582.34,2833.0,580.199,581.4859,579.7301,580.9372,2833.0
2024-10-18 10:10:00,582.38,582.83,581.15,581.19,4400.0,580.9771,581.426,579.7501,579.79,4400.0
2024-10-18 10:15:00,581.35,581.35,580.65,580.8,3087.0,579.9496,579.9496,579.2513,579.4009,3087.0
2024-10-18 10:20:00,580.89,580.89,579.96,580.2,2624.0,579.4907,579.4907,578.5629,578.8024,2624.0
2024-10-18 10:25:00,580.14,580.14,578.96,578.96,1119.0,578.7425,578.7425,577.5654,577.5654,1119.0
2024-10-18 10:30:00,579.4,579.61,579.11,579.11,934.0,578.0043,578.2138,577.715,577.715,934.0
2024-10-18 10:35:00,579.0,579.23,578.44,578.88,1644.0,577.6053,577.8347,577.0466,577.4855,1644.0
2024-10-18 10:40:00,578.92,579.84,578.92,579.84,1400.0,577.5254,578.4432,577.5254,578.4432,1400.0
2024-10-18 10:45:00,579.86,580.14,579.6,579.81,1549.0,578.4632,578.7425,578.2038,578.4133,1549.0
2024-10-18 10:50:00,579.52,579.52,579.0,579.4,600.0,578.124,578.124,577.6053,578.0043,600.0
2024-10-18 10:55:00,579.22,579.22,579.22,579.22,100.0,577.8247,577.8247,577.8247,577.8247,100.0
2024-10-18 11:00:00,579.44,580.5,579.44,580.5,751.0,578.0442,579.1016,578.0442,579.1016,751.0
2024-10-18 11:05:00,580.31,580.33,580.11,580.23,960.0,578.9121,578.9321,578.7126,578.8323,960.0
2024-10-18 11:10:00,580.33,580.33,579.32,579.33,2478.0,578.9321,578.9321,577.9245,577.9345,2478.0
2024-10-18 11:15:00,579.75,579.76,579.59,579.6,1200.0,578.3534,578.3634,578.1938,578.2038,1200.0
2024-10-18 11:20:00,579.89,580.04,579.68,580.04,2221.0,578.4931,578.6428,578.2836,578.6428,2221.0
2024-10-18 11:25:00,580.04,580.41,579.87,580.35,2497.0,578.6428,579.0119,578.4732,578.952,2497.0
2024-10-18 11:30:00,580.53,581.0,580.5,580.5,1823.0,579.1316,579.6004,579.1016,579.1016,1823.0
2024-10-18 11:35:00,579.97,579.97,579.54,579.7,2152.0,578.5729,578.5729,578.144,578.3036,2152.0
2024-10-18 11:40:00,579.9,579.9,579.07,579.32,1700.0,578.5031,578.5031,577.6751,577.9245,1700.0
2024-10-18 11:45:00,579.42,579.49,579.25,579.29,1325.0,578.0242,578.0941,577.8547,577.8946,1325.0
2024-10-18 11:50:00,579.32,579.59,579.32,579.59,500.0,577.9245,578.1938,577.9245,578.1938,500.0
2024-10-18 11:55:00,579.29,579.29,578.65,578.83,648.0,577.8946,577.8946,577.2561,577.4357,648.0
2024-10-18 12:00:00,578.61,578.61,578.0,578.4,901.0,577.2162,577.2162,576.6077,577.0067,901.0
2024-10-18 12:05:00,578.79,578.9,578.79,578.9,200.0,577.3958,577.5055,577.3958,577.5055,200.0
2024-10-18 12:10:00,578.91,578.91,578.5,578.5,452.0,577.5155,577.5155,577.1065,577.1065,452.0
2024-10-18 12:15:00,578.45,578.45,578.0,578.43,1127.0,577.0566,577.0566,576.6077,577.0366,1127.0
2024-10-18 12:20:00,578.2,578.69,578.2,578.36,800.0,576.8072,577.296,576.8072,576.9668,800.0
2024-10-18 12:25:00,578.37,578.54,578.37,578.41,400.0,576.9768,577.1464,576.9768,577.0167,400.0
2024-10-18 12:30:00,578.52,579.13,578.52,579.13,1665.0,577.1264,577.7349,577.1264,577.7349,1665.0
2024-10-18 12:35:00,579.13,579.29,578.99,578.99,700.0,577.7349,577.8946,577.5953,577.5953,700.0
2024-10-18 12:40:00,579.11,579.71,579.11,579.71,600.0,577.715,578.3135,577.715,578.3135,600.0
2024-10-18 12:45:00,579.69,579.74,579.69,579.74,200.0,578.2936,578.3435,578.2936,578.3435,200.0
2024-10-18 12:50:00,579.78,579.78,579.37,579.37,300.0,578.3834,578.3834,577.9744,577.9744,300.0
2024-10-18 12:55:00,579.52,579.71,579.51,579.65,1300.0,578.124,578.3135,578.114,578.2537,1300.0
2024-10-18 13:00:00,579.63,579.81,579.63,579.81,700.0,578.2337,578.4133,578.2337,578.4133,700.0
2024-10-18 13:05:00,580.0,580.87,580.0,580.77,4529.0,578.6028,579.4708,578.6028,579.371,4529.0
2024-10-18 13:10:00,580.95,580.95,580.37,580.64,3089.0,579.5506,579.5506,578.972,579.2413,3089.0
2024-10-18 13:15:00,580.5,580.5,579.86,579.98,1347.0,579.1016,579.1016,578.4632,578.5829,1347.0
2024-10-18 13:20:00,580.31,580.31,579.89,579.89,400.0,578.9121,578.9121,578.4931,578.4931,400.0
2024-10-18 13:25:00,579.96,579.96,579.13,579.13,973.0,578.5629,578.5629,577.7349,577.7349,973.0
2024-10-18 13:30:00,579.08,579.64,579.08,579.6,700.0,577.6851,578.2437,577.6851,578.2038,700.0
2024-10-18 13:35:00,579.37,579.37,579.37,579.37,100.0,577.9744,577.9744,577.9744,577.9744,100.0
2024-10-18 13:40:00,579.48,579.53,579.44,579.53,300.0,578.0841,578.134,578.0442,578.134,300.0
2024-10-18 13:45:00,579.54,579.69,579.33,579.33,984.0,578.144,578.2936,577.9345,577.9345,984.0
2024-10-18 13:50:00,579.3,579.3,579.09,579.09,500.0,577.9045,577.9045,577.695,577.695,500.0
2024-10-18 13:55:00,579.0,579.13,579.0,579.13,770.0,577.6053,577.7349,577.6053,577.7349,770.0
2024-10-18 14:00:00,578.33,579.07,578.3,579.07,300.0,576.9369,577.6751,576.9069,577.6751,300.0
2024-10-18 14:05:00,578.92,578.92,578.92,578.92,100.0,577.5254,577.5254,577.5254,577.5254,100.0
2024-10-18 14:10:00,579.22,579.23,578.96,578.96,600.0,577.8247,577.8347,577.5654,577.5654,600.0
2024-10-18 14:15:00,578.93,579.58,578.93,579.28,1301.0,577.5354,578.1839,577.5354,577.8846,1301.0
2024-10-18 14:20:00,579.28,579.28,579.28,579.28,0.0,577.8846,577.8846,577.8846,577.8846,0.0
2024-10-18 14:25:00,579.24,579.31,579.21,579.21,998.0,577.8447,577.9145,577.8147,577.8147,998.0
2024-10-18 14:30:00,579.17,579.47,579.0,579.41,1188.0,577.7748,578.0741,577.6053,578.0143,1188.0
2024-10-18 14:35:00,579.41,579.41,578.91,578.91,26008.0,578.0143,578.0143,577.5155,577.5155,26008.0
2024-10-18 14:40:00,578.93,579.0,578.93,578.98,700.0,577.5354,577.6053,577.5354,577.5853,700.0
2024-10-18 14:45:00,578.96,578.96,578.57,578.57,400.0,577.5654,577.5654,577.1763,577.1763,400.0
2024-10-18 14:50:00,578.5,578.5,578.15,578.17,975.0,577.1065,577.1065,576.7573,576.7773,975.0
2024-10-18 14:55:00,578.2,578.47,578.2,578.42,400.0,576.8072,577.0765,576.8072,577.0267,400.0
2024-10-18 15:00:00,578.42,578.42,577.7,577.84,1732.0,577.0267,577.0267,576.3084,576.448,1732.0
2024-10-18 15:05:00,578.0,578.07,577.78,577.78,1064.0,576.6077,576.6775,576.3882,576.3882,1064.0
2024-10-18 15:10:00,577.94,578.48,577.94,578.4,400.0,576.5478,577.0865,576.5478,577.0067,400.0
2024-10-18 15:15:00,578.37,578.37,578.16,578.19,1600.0,576.9768,576.9768,576.7673,576.7972,1600.0
2024-10-18 15:20:00,578.19,578.33,577.87,577.87,4638.0,576.7972,576.9369,576.478,576.478,4638.0
2024-10-18 15:25:00,577.8,577.82,577.48,577.53,2722.0,576.4081,576.4281,576.0889,576.1388,2722.0
2024-10-18 15:30:00,577.52,577.52,576.94,577.35,6538.0,576.1288,576.1288,575.5502,575.9592,6538.0
2024-10-18 15:35:00,577.41,577.41,576.87,576.87,2199.0,576.0191,576.0191,575.4804,575.4804,2199.0
2024-10-18 15:40:00,576.55,576.61,576.31,576.31,3425.0,575.1612,575.221,574.9217,574.9217,3425.0
2024-10-18 15:45:00,576.21,576.21,575.4,575.52,5408.0,574.822,574.822,574.0139,574.1336,5408.0
2024-10-18 15:50:00,575.43,576.27,575.33,576.24,4639.0,574.0439,574.8818,573.9441,574.8519,4639.0
2024-10-18 15:55:00,576.14,576.85,575.83,576.41,4514.0,574.7521,575.4604,574.4429,575.0215,4514.0
2024-10-21 09:30:00,576.5,577.21,571.66,573.9,12858.0,575.1113,575.8196,570.2829,572.5175,12858.0
2024-10-21 09:35:00,573.78,575.35,572.85,572.88,6307.0,572.3978,573.964,571.4701,571.5,6307.0
2024-10-21 09:40:00,573.37,573.37,572.52,572.68,4053.0,571.9888,571.9888,571.1409,571.3005,4053.0
2024-10-21 09:45:00,572.78,572.95,572.0,572.53,10268.0,571.4002,571.5698,570.6221,571.1508,10268.0
2024-10-21 09:50:00,572.78,572.78,572.0,572.22,6063.0,571.4002,571.4002,570.6221,570.8416,6063.0
2024-10-21 09:55:00,572.27,573.0,572.0,573.0,11852.0,570.8915,571.6197,570.6221,571.6197,11852.0
2024-10-21 10:00:00,573.07,573.28,572.21,572.68,9064.0,571.6895,571.899,570.8316,571.3005,9064.0
2024-10-21 10:05:00,572.69,573.85,572.4,573.37,9365.0,571.3105,572.4677,571.0212,571.9888,9365.0
2024-10-21 10:10:00,573.58,573.84,572.26,572.64,4780.0,572.1983,572.4577,570.8815,571.2606,4780.0
2024-10-21 10:15:00,572.76,573.9,572.7,573.69,2646.0,571.3803,572.5175,571.3204,572.308,2646.0
2024-10-21 10:20:00,573.88,573.88,572.83,573.0,1738.0,572.4976,572.4976,571.4501,571.6197,1738.0
2024-10-21 10:25:00,572.73,572.93,572.22,572.62,2273.0,571.3504,571.5499,570.8416,571.2406,2273.0
2024-10-21 10:30:00,572.79,573.0,572.0,572.71,4465.0,571.4102,571.6197,570.6221,571.3304,4465.0
2024-10-21 10:35:00,572.48,572.48,571.38,571.38,5501.0,571.101,571.101,570.0036,570.0036,5501.0
2024-10-21 10:40:00,571.2,572.15,570.98,571.3,7763.0,569.824,570.7718,569.6046,569.9238,7763.0
2024-10-21 10:45:00,571.0,572.27,570.0,572.08,9052.0,569.6245,570.8915,568.6269,570.7019,9052.0
2024-10-21 10:50:00,572.05,572.4,572.05,572.4,1892.0,570.672,571.0212,570.672,571.0212,1892.0
2024-10-21 10:55:00,571.81,572.1,571.65,572.1,2336.0,570.4326,570.7219,570.273,570.7219,2336.0
2024-10-21 11:00:00,571.5,571.59,571.0,571.59,6339.0,570.1233,570.2131,569.6245,570.2131,6339.0
2024-10-21 11:05:00,571.31,571.31,570.0,570.35,4405.0,569.9338,569.9338,568.6269,568.9761,4405.0
2024-10-21 11:10:00,570.25,571.01,570.1,571.0,5445.0,568.8763,569.6345,568.7267,569.6245,5445.0
2024-10-21 11:15:00,570.78,570.78,570.5,570.59,2498.0,569.4051,569.4051,569.1257,569.2155,2498.0
2024-10-21 11:20:00,570.21,570.21,569.88,569.88,2500.0,568.8364,568.8364,568.5072,568.5072,2500.0
2024-10-21 11:25:00,570.09,570.09,569.11,569.64,1742.0,568.7167,568.7167,567.7391,568.2678,1742.0
2024-10-21 11:30:00,569.59,570.85,569.59,570.64,4729.0,568.2179,569.4749,568.2179,569.2654,4729.0
2024-10-21 11:35:00,570.2,570.5,569.79,570.5,1762.0,568.8265,569.1257,568.4174,569.1257,1762.0
2024-10-21 11:40:00,570.69,570.93,570.0,570.93,3621.0,569.3153,569.5547,568.6269,569.5547,3621.0
2024-10-21 11:45:00,570.92,571.5,570.89,571.5,3321.0,569.5447,570.1233,569.5148,570.1233,3321.0
2024-10-21 11:50:00,571.49,571.55,571.02,571.04,1075.0,570.1133,570.1732,569.6445,569.6644,1075.0
2024-10-21 11:55:00,571.04,571.78,571.04,571.65,2704.0,569.6644,570.4026,569.6644,570.273,2704.0
2024-10-21 12:00:00,571.8,572.09,571.7,572.09,3168.0,570.4226,570.7119,570.3228,570.7119,3168.0
2024-10-21 12:05:00,572.19,572.41,572.01,572.41,1200.0,570.8117,571.0311,570.6321,571.0311,1200.0
2024-10-21 12:10:00,572.56,572.56,572.26,572.37,785.0,571.1808,571.1808,570.8815,570.9912,785.0
2024-10-21 12:15:00,572.27,572.27,571.97,572.07,800.0,570.8915,570.8915,570.5922,570.6919,800.0
2024-10-21 12:20:00,572.19,572.19,572.01,572.18,561.0,570.8117,570.8117,570.6321,570.8017,561.0
2024-10-21 12:25:00,571.83,571.91,571.83,571.91,200.0,570.4525,570.5323,570.4525,570.5323,200.0
2024-10-21 12:30:00,572.02,572.02,572.02,572.02,100.0,570.6421,570.6421,570.6421,570.6421,100.0
2024-10-21 12:35:00,571.87,571.87,571.87,571.87,192.0,570.4924,570.4924,570.4924,570.4924,192.0
2024-10-21 12:40:00,571.96,571.96,571.84,571.84,615.0,570.5822,570.5822,570.4625,570.4625,615.0
2024-10-21 12:45:00,571.92,572.48,571.89,572.24,940.0,570.5423,571.101,570.5124,570.8615,940.0
2024-10-21 12:50:00,572.5,573.0,572.5,573.0,839.0,571.1209,571.6197,571.1209,571.6197,839.0
2024-10-21 12:55:00,573.3,573.5,573.3,573.39,917.0,571.919,572.1185,571.919,572.0088,917.0
2024-10-21 13:00:00,573.4,573.5,573.4,573.5,488.0,572.0187,572.1185,572.0187,572.1185,488.0
2024-10-21 13:05:00,573.55,573.55,573.12,573.12,432.0,572.1684,572.1684,571.7394,571.7394,432.0
2024-10-21 13:10:00,573.38,573.8,573.38,573.68,390.0,571.9988,572.4178,571.9988,572.2981,390.0
2024-10-21 13:15:00,573.96,574.18,573.25,573.25,918.0,572.5774,572.7969,571.8691,571.8691,918.0
2024-10-21 13:20:00,573.06,573.36,572.89,573.14,2872.0,571.6796,571.9788,571.51,571.7594,2872.0
2024-10-21 13:25:00,573.0,573.43,573.0,573.43,548.0,571.6197,572.0487,571.6197,572.0487,548.0
2024-10-21 13:30:00,573.38,573.55,573.38,573.52,971.0,571.9988,572.1684,571.9988,572.1385,971.0
2024-10-21 13:35:00,573.8,573.8,573.8,573.8,121.0,572.4178,572.4178,572.4178,572.4178,121.0
2024-10-21 13:40:00,573.72,573.84,573.69,573.69,400.0,572.338,572.4577,572.308,572.308,400.0
2024-10-21 13:45:00,573.75,574.0,573.75,574.0,400.0,572.3679,572.6173,572.3679,572.6173,400.0
2024-10-21 13:50:00,574.1,574.11,573.96,573.96,401.0,572.7171,572.727,572.5774,572.5774,401.0
2024-10-21 13:55:00,573.79,573.79,573.74,573.74,247.0,572.4078,572.4078,572.3579,572.3579,247.0
2024-10-21 14:00:00,573.48,573.6,573.48,573.6,296.0,572.0986,572.2183,572.0986,572.2183,296.0
2024-10-21 14:05:00,573.34,573.4,573.34,573.4,403.0,571.9589,572.0187,571.9589,572.0187,403.0
2024-10-21 14:10:00,573.49,573.49,573.41,573.44,498.0,572.1085,572.1085,572.0287,572.0586,498.0
2024-10-21 14:15:00,573.43,573.43,573.36,573.37,725.0,572.0487,572.0487,571.9788,571.9888,725.0
2024-10-21 14:20:00,573.44,573.47,572.89,572.89,1090.0,572.0586,572.0886,571.51,571.51,1090.0
2024-10-21 14:25:00,573.17,573.21,572.95,573.21,1164.0,571.7893,571.8292,571.5698,571.8292,1164.0
2024-10-21 14:30:00,573.19,573.28,573.19,573.28,400.0,571.8093,571.899,571.8093,571.899,400.0
2024-10-21 14:35:00,573.45,573.45,573.25,573.25,200.0,572.0686,572.0686,571.8691,571.8691,200.0
2024-10-21 14:40:00,572.88,572.88,572.88,572.88,250.0,571.5,571.5,571.5,571.5,250.0
2024-10-21 14:45:00,572.67,572.77,572.67,572.77,647.0,571.2905,571.3903,571.2905,571.3903,647.0
2024-10-21 14:50:00,572.71,572.71,572.5,572.5,218.0,571.3304,571.3304,571.1209,571.1209,218.0
2024-10-21 14:55:00,572.4,572.42,572.4,572.41,500.0,571.0212,571.0411,571.0212,571.0311,500.0
2024-10-21 15:00:00,572.5,572.51,572.42,572.51,328.0,571.1209,571.1309,571.0411,571.1309,328.0
2024-10-21 15:05:00,572.37,572.44,572.21,572.37,1591.0,570.9912,571.0611,570.8316,570.9912,1591.0
2024-10-21 15:10:00,573.05,573.72,573.0,573.7,1746.0,571.6696,572.338,571.6197,572.318,1746.0
2024-10-21 15:15:00,573.66,574.07,573.62,574.07,947.0,572.2781,572.6871,572.2382,572.6871,947.0
2024-10-21 15:20:00,573.99,574.32,573.61,573.86,1550.0,572.6073,572.9365,572.2282,572.4776,1550.0
2024-10-21 15:25:00,573.7,573.73,573.5,573.5,910.0,572.318,572.348,572.1185,572.1185,910.0
2024-10-21 15:30:00,573.47,573.47,572.88,572.88,700.0,572.0886,572.0886,571.5,571.5,700.0
2024-10-21 15:35:00,573.08,573.21,573.0,573.0,840.0,571.6995,571.8292,571.6197,571.6197,840.0
2024-10-21 15:40:00,572.66,573.1,572.66,573.1,1586.0,571.2805,571.7195,571.2805,571.7195,1586.0
2024-10-21 15:45:00,573.41,574.1,573.41,574.1,534.0,572.0287,572.7171,572.0287,572.7171,534.0
2024-10-21 15:50:00,574.06,574.75,573.7,574.61,5248.0,572.6772,573.3655,572.318,573.2258,5248.0
2024-10-21 15:55:00,574.73,575.09,574.27,574.97,6213.0,573.3455,573.7047,572.8866,573.585,6213.0
2024-10-22 09:30:00,573.96,574.33,572.17,573.98,11401.0,572.5774,572.9465,570.7917,572.5973,11401.0
2024-10-22 09:35:00,573.86,575.15,573.86,574.32,2978.0,572.4776,573.7645,572.4776,572.9365,2978.0
2024-10-22 09:40:00,574.3,576.56,573.82,576.09,6476.0,572.9166,575.1711,572.4377,574.7023,6476.0
2024-10-22 09:45:00,576.64,577.06,575.0,575.18,6459.0,575.2509,575.6699,573.6149,573.7945,6459.0
2024-10-22 09:50:00,574.76,575.97,574.65,575.85,6453.0,573.3755,574.5826,573.2657,574.4628,6453.0
2024-10-22 09:55:00,576.19,576.19,574.88,575.44,5691.0,574.802,574.802,573.4952,574.0538,5691.0
2024-10-22 10:00:00,575.54,575.54,574.35,575.07,8368.0,574.1536,574.1536,572.9665,573.6847,8368.0
2024-10-22 10:05:00,575.07,577.57,575.07,576.18,5034.0,573.6847,576.1787,573.6847,574.792,5034.0
2024-10-22 10:10:00,576.17,576.26,575.38,576.2,3975.0,574.7821,574.8719,573.994,574.812,3975.0
2024-10-22 10:15:00,576.28,577.22,575.97,577.16,1656.0,574.8918,575.8295,574.5826,575.7697,1656.0
2024-10-22 10:20:00,577.1,577.1,575.99,576.42,900.0,575.7098,575.7098,574.6025,575.0315,900.0
2024-10-22 10:25:00,576.79,577.92,576.68,577.54,2890.0,575.4006,576.5279,575.2908,576.1488,2890.0
2024-10-22 10:30:00,578.0,578.4,577.86,578.25,2326.0,576.6077,577.0067,576.468,576.8571,2326.0
2024-10-22 10:35:00,578.3,579.21,578.3,578.72,4610.0,576.9069,577.8147,576.9069,577.3259,4610.0
2024-10-22 10:40:00,578.78,579.59,578.74,578.88,3007.0,577.3858,578.1938,577.3459,577.4855,3007.0
2024-10-22 10:45:00,578.66,578.8,577.67,577.98,1545.0,577.2661,577.4057,576.2785,576.5877,1545.0
2024-10-22 10:50:00,578.21,579.21,578.21,579.12,1000.0,576.8172,577.8147,576.8172,577.725,1000.0
2024-10-22 10:55:00,579.08,579.19,578.84,579.19,1254.0,577.6851,577.7948,577.4456,577.7948,1254.0
2024-10-22 11:00:00,579.37,579.44,578.87,578.87,1190.0,577.9744,578.0442,577.4756,577.4756,1190.0
2024-10-22 11:05:00,578.6,579.06,578.6,578.62,400.0,577.2062,577.6651,577.2062,577.2262,400.0
2024-10-22 11:10:00,578.17,578.17,577.86,577.86,800.0,576.7773,576.7773,576.468,576.468,800.0
2024-10-22 11:15:00,578.18,578.31,577.61,578.31,1700.0,576.7872,576.9169,576.2186,576.9169,1700.0
2024-10-22 11:20:00,578.45,578.45,577.76,577.76,2327.0,577.0566,577.0566,576.3682,576.3682,2327.0
2024-10-22 11:25:00,577.59,577.86,577.4,577.86,1405.0,576.1987,576.468,576.0091,576.468,1405.0
2024-10-22 11:30:00,577.27,578.6,577.25,578.6,1148.0,575.8794,577.2062,575.8595,577.2062,1148.0
2024-10-22 11:35:00,578.55,578.58,578.25,578.58,1000.0,577.1563,577.1863,576.8571,577.1863,1000.0
2024-10-22 11:40:00,578.74,579.44,578.74,579.03,2410.0,577.3459,578.0442,577.3459,577.6352,2410.0
2024-10-22 11:45:00,579.05,579.26,579.0,579.06,1132.0,577.6551,577.8646,577.6053,577.6651,1132.0
2024-10-22 11:50:00,579.05,579.05,578.88,579.04,627.0,577.6551,577.6551,577.4855,577.6452,627.0
2024-10-22 11:55:00,579.5,579.53,579.32,579.32,650.0,578.1041,578.134,577.9245,577.9245,650.0
2024-10-22 12:00:00,578.41,578.64,578.41,578.53,300.0,577.0167,577.2461,577.0167,577.1364,300.0
2024-10-22 12:05:00,578.4,578.57,578.16,578.16,700.0,577.0067,577.1763,576.7673,576.7673,700.0
2024-10-22 12:10:00,578.16,578.39,578.16,578.34,1100.0,576.7673,576.9967,576.7673,576.9468,1100.0
2024-10-22 12:15:00,578.17,578.18,577.81,578.18,1132.0,576.7773,576.7872,576.4181,576.7872,1132.0
2024-10-22 12:20:00,578.19,578.19,577.64,577.64,791.0,576.7972,576.7972,576.2485,576.2485,791.0
2024-10-22 12:25:00,577.25,577.63,577.25,577.52,400.0,575.8595,576.2386,575.8595,576.1288,400.0
2024-10-22 12:30:00,577.6,578.15,577.6,578.07,700.0,576.2086,576.7573,576.2086,576.6775,700.0
2024-10-22 12:35:00,577.7,577.82,577.7,577.82,800.0,576.3084,576.4281,576.3084,576.4281,800.0
2024-10-22 12:40:00,577.8,577.8,577.78,577.78,300.0,576.4081,576.4081,576.3882,576.3882,300.0
2024-10-22 12:45:00,577.99,578.0,577.81,578.0,400.0,576.5977,576.6077,576.4181,576.6077,400.0
2024-10-22 12:50:00,578.61,579.08,578.59,579.07,1300.0,577.2162,577.6851,577.1962,577.6751,1300.0
2024-10-22 12:55:00,578.96,579.36,578.96,579.11,700.0,577.5654,577.9644,577.5654,577.715,700.0
2024-10-22 13:00:00,578.99,578.99,578.76,578.76,350.0,577.5953,577.5953,577.3658,577.3658,350.0
2024-10-22 13:05:00,578.63,578.67,578.53,578.58,788.0,577.2361,577.2761,577.1364,577.1863,788.0
2024-10-22 13:10:00,578.78,578.79,578.47,578.79,400.0,577.3858,577.3958,577.0765,577.3958,400.0
2024-10-22 13:15:00,578.9,579.1,578.9,579.1,721.0,577.5055,577.705,577.5055,577.705,721.0
2024-10-22 13:20:00,579.18,579.18,579.03,579.03,397.0,577.7848,577.7848,577.6352,577.6352,397.0
2024-10-22 13:25:00,579.0,579.1,579.0,579.1,439.0,577.6053,577.705,577.6053,577.705,439.0
2024-10-22 13:30:00,579.26,580.36,579.26,579.99,5090.0,577.8646,578.962,577.8646,578.5929,5090.0
2024-10-22 13:35:00,580.15,580.35,579.7,580.35,750.0,578.7525,578.952,578.3036,578.952,750.0
2024-10-22 13:40:00,580.7,581.11,580.65,580.65,1639.0,579.3012,579.7102,579.2513,579.2513,1639.0
2024-10-22 13:45:00,580.54,580.82,580.54,580.82,3188.0,579.1415,579.4209,579.1415,579.4209,3188.0
2024-10-22 13:50:00,581.0,581.75,581.0,581.44,1407.0,579.6004,580.3486,579.6004,580.0394,1407.0
2024-10-22 13:55:00,581.78,582.14,581.78,582.08,2504.0,580.3786,580.7377,580.3786,580.6778,2504.0
2024-10-22 14:00:00,582.02,583.37,582.0,583.31,5609.0,580.618,581.9647,580.598,581.9049,5609.0
2024-10-22 14:05:00,583.2,583.2,582.71,582.74,1200.0,581.7951,581.7951,581.3063,581.3362,1200.0
2024-10-22 14:10:00,582.59,582.59,582.02,582.26,1250.0,581.1866,581.1866,580.618,580.8574,1250.0
2024-10-22 14:15:00,582.48,582.48,582.05,582.2,765.0,581.0769,581.0769,580.6479,580.7975,765.0
2024-10-22 14:20:00,582.16,582.16,581.84,582.0,1099.0,580.7576,580.7576,580.4384,580.598,1099.0
2024-10-22 14:25:00,581.75,581.75,581.75,581.75,100.0,580.3486,580.3486,580.3486,580.3486,100.0
2024-10-22 14:30:00,581.83,581.83,581.35,581.35,1700.0,580.4284,580.4284,579.9496,579.9496,1700.0
2024-10-22 14:35:00,581.64,581.64,581.42,581.42,432.0,580.2389,580.2389,580.0194,580.0194,432.0
2024-10-22 14:40:00,581.47,581.47,581.23,581.23,1300.0,580.0693,580.0693,579.8299,579.8299,1300.0
2024-10-22 14:45:00,581.31,581.4,581.27,581.4,300.0,579.9097,579.9995,579.8698,579.9995,300.0
2024-10-22 14:50:00,581.4,581.4,580.87,580.87,900.0,579.9995,579.9995,579.4708,579.4708,900.0
2024-10-22 14:55:00,580.52,580.79,580.5,580.69,936.0,579.1216,579.3909,579.1016,579.2912,936.0
2024-10-22 15:00:00,580.55,580.88,580.55,580.88,500.0,579.1515,579.4807,579.1515,579.4807,500.0
2024-10-22 15:05:00,580.75,580.89,580.55,580.89,348.0,579.351,579.4907,579.1515,579.4907,348.0
2024-10-22 15:10:00,581.14,581.6,581.14,581.6,2341.0,579.7401,580.199,579.7401,580.199,2341.0
2024-10-22 15:15:00,581.31,581.52,581.25,581.31,1278.0,579.9097,580.1192,579.8498,579.9097,1278.0
2024-10-22 15:20:00,581.25,581.25,580.6,580.65,763.0,579.8498,579.8498,579.2014,579.2513,763.0
2024-10-22 15:25:00,580.88,581.0,580.84,581.0,800.0,579.4807,579.6004,579.4408,579.6004,800.0
2024-10-22 15:30:00,581.01,581.05,580.78,580.88,791.0,579.6104,579.6503,579.381,579.4807,791.0
2024-10-22 15:35:00,580.95,581.13,580.9,580.9,900.0,579.5506,579.7301,579.5007,579.5007,900.0
2024-10-22 15:40:00,580.86,580.86,580.62,580.82,1263.0,579.4608,579.4608,579.2214,579.4209,1263.0
2024-10-22 15:45:00,580.97,581.98,580.97,581.66,1829.0,579.5705,580.5781,579.5705,580.2588,1829.0
2024-10-22 15:50:00,581.88,582.08,581.45,582.08,3194.0,580.4783,580.6778,580.0494,580.6778,3194.0
2024-10-22 15:55:00,582.02,582.27,581.82,581.93,8665.0,580.618,580.8674,580.4185,580.5282,8665.0
2024-10-23 09:30:00,579.99,584.43,579.99,582.25,12436.0,578.5929,583.0222,578.5929,580.8474,12436.0
2024-10-23 09:35:00,582.0,583.7,582.0,583.1,5117.0,580.598,582.2939,580.598,581.6954,5117.0
2024-10-23 09:40:00,582.93,583.05,579.57,579.57,6665.0,581.5258,581.6455,578.1739,578.1739,6665.0
2024-10-23 09:45:00,579.72,580.22,579.22,580.0,5889.0,578.3235,578.8223,577.8247,578.6028,5889.0
2024-10-23 09:50:00,579.51,580.05,577.71,580.01,6158.0,578.114,578.6527,576.3184,578.6128,6158.0
2024-10-23 09:55:00,579.96,580.11,579.26,579.63,3887.0,578.5629,578.7126,577.8646,578.2337,3887.0
2024-10-23 10:00:00,579.57,579.57,577.05,577.35,3499.0,578.1739,578.1739,575.66,575.9592,3499.0
2024-10-23 10:05:00,578.14,578.14,576.0,576.91,4643.0,576.7473,576.7473,574.6125,575.5203,4643.0
2024-10-23 10:10:00,577.5,577.5,576.84,577.41,1422.0,576.1089,576.1089,575.4505,576.0191,1422.0
2024-10-23 10:15:00,577.79,578.68,577.68,578.48,4066.0,576.3982,577.286,576.2884,577.0865,4066.0
2024-10-23 10:20:00,579.0,579.6,578.53,578.53,3300.0,577.6053,578.2038,577.1364,577.1364,3300.0
2024-10-23 10:25:00,578.29,579.13,578.29,579.06,2001.0,576.897,577.7349,576.897,577.6651,2001.0
2024-10-23 10:30:00,579.23,580.17,579.23,580.17,15150.0,577.8347,578.7724,577.8347,578.7724,15150.0
2024-10-23 10:35:00,580.07,580.67,579.84,580.42,5392.0,578.6727,579.2712,578.4432,579.0218,5392.0
2024-10-23 10:40:00,580.38,580.38,580.2,580.24,690.0,578.9819,578.9819,578.8024,578.8423,690.0
2024-10-23 10:45:00,580.37,581.41,580.37,580.89,2147.0,578.972,580.0094,578.972,579.4907,2147.0
2024-10-23 10:50:00,581.2,581.53,580.14,580.14,2140.0,579.8,580.1292,578.7425,578.7425,2140.0
2024-10-23 10:55:00,580.0,580.0,579.52,579.52,650.0,578.6028,578.6028,578.124,578.124,650.0
2024-10-23 11:00:00,579.23,579.86,579.23,579.73,1195.0,577.8347,578.4632,577.8347,578.3335,1195.0
2024-10-23 11:05:00,578.83,578.83,578.04,578.18,668.0,577.4357,577.4357,576.6476,576.7872,668.0
2024-10-23 11:10:00,578.02,578.02,576.02,576.44,8796.0,576.6276,576.6276,574.6324,575.0514,8796.0
2024-10-23 11:15:00,576.54,576.75,576.0,576.0,2266.0,575.1512,575.3607,574.6125,574.6125,2266.0
2024-10-23 11:20:00,575.98,576.53,575.41,575.41,3050.0,574.5925,575.1412,574.0239,574.0239,3050.0
2024-10-23 11:25:00,575.21,575.31,573.8,573.92,2555.0,573.8244,573.9241,572.4178,572.5375,2555.0
2024-10-23 11:30:00,573.78,574.04,573.34,573.48,2973.0,572.3978,572.6572,571.9589,572.0986,2973.0
2024-10-23 11:35:00,573.53,574.16,573.51,573.74,4093.0,572.1484,572.7769,572.1285,572.3579,4093.0
2024-10-23 11:40:00,573.78,573.78,572.66,572.88,5037.0,572.3978,572.3978,571.2805,571.5,5037.0
2024-10-23 11:45:00,573.19,573.31,572.96,572.96,1024.0,571.8093,571.929,571.5798,571.5798,1024.0
2024-10-23 11:50:00,573.01,573.37,572.5,572.57,3782.0,571.6297,571.9888,571.1209,571.1907,3782.0
2024-10-23 11:55:00,572.6,573.67,572.6,573.4,1124.0,571.2207,572.2881,571.2207,572.0187,1124.0
2024-10-23 12:00:00,573.34,573.43,571.01,571.31,10390.0,571.9589,572.0487,569.6345,569.9338,10390.0
2024-10-23 12:05:00,571.53,571.77,571.07,571.77,913.0,570.1532,570.3927,569.6944,570.3927,913.0
2024-10-23 12:10:00,571.51,571.82,571.08,571.67,3323.0,570.1333,570.4426,569.7043,570.2929,3323.0
2024-10-23 12:15:00,571.53,572.19,571.2,571.2,1746.0,570.1532,570.8117,569.824,569.824,1746.0
2024-10-23 12:20:00,571.0,571.0,569.99,570.36,7086.0,569.6245,569.6245,568.617,568.9861,7086.0
2024-10-23 12:25:00,570.1,570.25,569.87,570.07,856.0,568.7267,568.8763,568.4972,568.6968,856.0
2024-10-23 12:30:00,570.04,570.04,569.0,569.91,1985.0,568.6668,568.6668,567.6293,568.5372,1985.0
2024-10-23 12:35:00,570.09,570.36,568.99,569.04,9144.0,568.7167,568.9861,567.6194,567.6692,9144.0
2024-10-23 12:40:00,569.03,570.42,568.47,570.42,3332.0,567.6593,569.0459,567.1006,569.0459,3332.0
2024-10-23 12:45:00,569.95,570.0,569.59,569.88,1505.0,568.5771,568.6269,568.2179,568.5072,1505.0
2024-10-23 12:50:00,570.0,570.0,568.81,569.0,1715.0,568.6269,568.6269,567.4398,567.6293,1715.0
2024-10-23 12:55:00,569.18,569.57,569.18,569.21,913.0,567.8089,568.198,567.8089,567.8388,913.0
2024-10-23 13:00:00,569.12,569.12,567.91,568.0,2584.0,567.7491,567.7491,566.542,566.6318,2584.0
2024-10-23 13:05:00,568.0,568.53,567.48,567.48,4684.0,566.6318,567.1605,566.113,566.113,4684.0
2024-10-23 13:10:00,567.53,567.97,566.88,566.88,3529.0,566.1629,566.6018,565.5145,565.5145,3529.0
2024-10-23 13:15:00,566.56,567.04,566.5,567.0,3419.0,565.1952,565.6741,565.1354,565.6342,3419.0
2024-10-23 13:20:00,566.67,566.84,565.59,565.92,2687.0,565.305,565.4745,564.2276,564.5568,2687.0
2024-10-23 13:25:00,565.48,566.93,565.48,566.9,5812.0,564.1178,565.5643,564.1178,565.5344,5812.0
2024-10-23 13:30:00,566.91,567.08,566.33,566.66,2026.0,565.5444,565.714,564.9658,565.295,2026.0
2024-10-23 13:35:00,566.42,566.42,565.6,565.6,2166.0,565.0556,565.0556,564.2375,564.2375,2166.0
2024-10-23 13:40:00,565.75,566.61,565.58,565.95,1876.0,564.3872,565.2451,564.2176,564.5867,1876.0
2024-10-23 13:45:00,566.21,566.49,565.91,566.17,1698.0,564.8461,565.1254,564.5468,564.8062,1698.0
2024-10-23 13:50:00,566.0,566.0,564.98,565.39,5258.0,564.6366,564.6366,563.619,564.028,5258.0
2024-10-23 13:55:00,565.69,565.76,565.0,565.34,1167.0,564.3273,564.3971,563.639,563.9782,1167.0
2024-10-23 14:00:00,565.31,565.49,565.08,565.37,1793.0,563.9482,564.1278,563.7188,564.0081,1793.0
2024-10-23 14:05:00,565.5,565.5,564.6,565.39,2508.0,564.1378,564.1378,563.2399,564.028,2508.0
2024-10-23 14:10:00,565.37,565.37,564.38,564.38,1700.0,564.0081,564.0081,563.0205,563.0205,1700.0
2024-10-23 14:15:00,564.0,564.17,563.58,563.6,2977.0,562.6414,562.811,562.2224,562.2424,2977.0
2024-10-23 14:20:00,563.8,564.05,563.66,563.84,2603.0,562.4419,562.6913,562.3022,562.4818,2603.0
2024-10-23 14:25:00,564.07,564.35,564.02,564.1,3463.0,562.7112,562.9905,562.6613,562.7411,3463.0
2024-10-23 14:30:00,563.99,564.14,563.5,563.66,2433.0,562.6314,562.7811,562.1426,562.3022,2433.0
2024-10-23 14:35:00,564.1,564.98,563.74,564.59,3473.0,562.7411,563.619,562.382,563.23,3473.0
2024-10-23 14:40:00,564.42,565.0,564.26,564.7,4732.0,563.0604,563.639,562.9008,563.3397,4732.0
2024-10-23 14:45:00,564.72,564.9,564.41,564.62,2317.0,563.3597,563.5392,563.0504,563.2599,2317.0
2024-10-23 14:50:00,564.66,564.66,563.83,563.87,2227.0,563.2998,563.2998,562.4718,562.5117,2227.0
2024-10-23 14:55:00,563.92,563.92,563.0,563.44,3228.0,562.5616,562.5616,561.6438,562.0827,3228.0
2024-10-23 15:00:00,563.34,564.24,563.28,563.94,3988.0,561.983,562.8808,561.9231,562.5815,3988.0
2024-10-23 15:05:00,563.82,563.92,563.43,563.43,2595.0,562.4618,562.5616,562.0728,562.0728,2595.0
2024-10-23 15:10:00,563.29,563.29,562.68,563.27,4883.0,561.9331,561.9331,561.3246,561.9131,4883.0
2024-10-23 15:15:00,563.49,564.25,563.45,564.25,5877.0,562.1326,562.8908,562.0927,562.8908,5877.0
2024-10-23 15:20:00,564.29,564.62,563.93,564.21,4147.0,562.9307,563.2599,562.5716,562.8509,4147.0
2024-10-23 15:25:00,564.15,564.33,563.69,563.92,5277.0,562.791,562.9706,562.3321,562.5616,5277.0
2024-10-23 15:30:00,563.9,564.06,563.19,564.06,5862.0,562.5416,562.7012,561.8333,562.7012,5862.0
2024-10-23 15:35:00,564.11,564.68,564.07,564.64,6966.0,562.7511,563.3198,562.7112,563.2798,6966.0
2024-10-23 15:40:00,564.66,564.85,563.97,564.29,3337.0,563.2998,563.4893,562.6115,562.9307,3337.0
2024-10-23 15:45:00,564.35,564.74,563.64,564.0,5041.0,562.9905,563.3796,562.2823,562.6414,5041.0
2024-10-23 15:50:00,565.0,565.0,562.94,563.01,16980.0,563.639,563.639,561.5839,561.6538,16980.0
2024-10-23 15:55:00,563.0,564.08,562.83,563.95,18622.0,561.6438,562.7212,561.4742,562.5915,18622.0
2024-10-24 09:30:00,566.39,567.09,563.9,565.15,9507.0,565.0256,565.7239,562.5416,563.7886,9507.0
2024-10-24 09:35:00,565.15,567.47,565.15,566.99,4763.0,563.7886,566.103,563.7886,565.6242,4763.0
2024-10-24 09:40:00,566.79,567.02,565.88,566.75,2690.0,565.4247,565.6541,564.5169,565.3848,2690.0
2024-10-24 09:45:00,567.03,567.4,566.0,566.21,3272.0,565.6641,566.0332,564.6366,564.8461,3272.0
2024-10-24 09:50:00,566.19,567.1,566.19,566.4,9531.0,564.8261,565.7339,564.8261,565.0356,9531.0
2024-10-24 09:55:00,566.49,567.99,566.44,567.99,4670.0,565.1254,566.6218,565.0755,566.6218,4670.0
2024-10-24 10:00:00,567.99,568.76,567.26,568.14,6957.0,566.6218,567.3899,565.8935,566.7714,6957.0
2024-10-24 10:05:00,567.99,568.41,567.62,567.67,2700.0,566.6218,567.0408,566.2527,566.3025,2700.0
2024-10-24 10:10:00,567.86,568.24,567.86,568.13,1196.0,566.4921,566.8712,566.4921,566.7614,1196.0
2024-10-24 10:15:00,567.5,567.5,565.93,566.21,2932.0,566.133,566.133,564.5667,564.8461,2932.0
2024-10-24 10:20:00,566.2,566.21,565.7,565.77,1763.0,564.8361,564.8461,564.3373,564.4071,1763.0
2024-10-24 10:25:00,565.9,566.07,564.75,564.84,3386.0,564.5368,564.7064,563.3896,563.4794,3386.0
2024-10-24 10:30:00,564.81,566.14,564.81,566.14,2083.0,563.4494,564.7762,563.4494,564.7762,2083.0
2024-10-24 10:35:00,565.81,566.26,565.81,566.2,700.0,564.447,564.8959,564.447,564.8361,700.0
2024-10-24 10:40:00,565.21,565.83,565.21,565.83,831.0,563.8485,564.467,563.8485,564.467,831.0
2024-10-24 10:45:00,565.81,565.81,565.43,565.45,500.0,564.447,564.447,564.0679,564.0879,500.0
2024-10-24 10:50:00,565.01,565.3,564.64,565.0,3041.0,563.649,563.9383,563.2798,563.639,3041.0
2024-10-24 10:55:00,564.9,565.08,564.36,564.41,1600.0,563.5392,563.7188,563.0005,563.0504,1600.0
2024-10-24 11:00:00,564.56,565.27,564.46,564.94,1000.0,563.2,563.9083,563.1003,563.5791,1000.0
2024-10-24 11:05:00,564.62,564.87,564.62,564.8,400.0,563.2599,563.5093,563.2599,563.4395,400.0
2024-10-24 11:10:00,565.46,565.52,565.08,565.52,850.0,564.0979,564.1577,563.7188,564.1577,850.0
2024-10-24 11:15:00,565.43,565.45,565.21,565.42,901.0,564.0679,564.0879,563.8485,564.058,901.0
2024-10-24 11:20:00,565.41,565.54,563.8,563.95,4399.0,564.048,564.1777,562.4419,562.5915,4399.0
2024-10-24 11:25:00,563.99,564.2,563.57,564.0,3078.0,562.6314,562.8409,562.2124,562.6414,3078.0
2024-10-24 11:30:00,563.93,563.93,563.5,563.77,1030.0,562.5716,562.5716,562.1426,562.4119,1030.0
2024-10-24 11:35:00,563.0,563.1,562.55,562.55,1300.0,561.6438,561.7436,561.1949,561.1949,1300.0
2024-10-24 11:40:00,562.92,563.18,562.92,563.18,400.0,561.564,561.8234,561.564,561.8234,400.0
2024-10-24 11:45:00,563.15,563.15,561.83,561.83,1412.0,561.7934,561.7934,560.4766,560.4766,1412.0
2024-10-24 11:50:00,562.64,563.06,562.64,563.06,400.0,561.2847,561.7037,561.2847,561.7037,400.0
2024-10-24 11:55:00,562.99,563.15,562.99,563.15,211.0,561.6338,561.7934,561.6338,561.7934,211.0
2024-10-24 12:00:00,563.98,564.33,563.98,564.13,1500.0,562.6214,562.9706,562.6214,562.7711,1500.0
2024-10-24 12:05:00,564.25,564.25,563.2,563.2,800.0,562.8908,562.8908,561.8433,561.8433,800.0
2024-10-24 12:10:00,563.95,563.95,563.2,563.43,1500.0,562.5915,562.5915,561.8433,562.0728,1500.0
2024-10-24 12:15:00,563.5,563.78,563.5,563.78,200.0,562.1426,562.4219,562.1426,562.4219,200.0
2024-10-24 12:20:00,563.91,564.48,563.78,564.48,600.0,562.5516,563.1202,562.4219,563.1202,600.0
2024-10-24 12:25:00,564.56,564.91,564.51,564.85,1200.0,563.2,563.5492,563.1502,563.4893,1200.0
2024-10-24 12:30:00,565.3,566.17,565.3,565.94,1217.0,563.9383,564.8062,563.9383,564.5767,1217.0
2024-10-24 12:35:00,566.17,566.21,565.96,566.15,1934.0,564.8062,564.8461,564.5967,564.7862,1934.0
2024-10-24 12:40:00,566.29,566.32,566.1,566.32,771.0,564.9259,564.9558,564.7363,564.9558,771.0
2024-10-24 12:45:00,566.7,566.84,566.64,566.84,400.0,565.3349,565.4745,565.275,565.4745,400.0
2024-10-24 12:50:00,566.93,567.01,566.83,567.01,500.0,565.5643,565.6441,565.4646,565.6441,500.0
2024-10-24 12:55:00,566.69,567.01,566.69,566.69,1100.0,565.3249,565.6441,565.3249,565.3249,1100.0
2024-10-24 13:00:00,566.87,567.62,566.78,567.42,1325.0,565.5045,566.2527,565.4147,566.0532,1325.0
2024-10-24 13:05:00,567.45,567.49,566.86,567.16,1600.0,566.0831,566.123,565.4945,565.7938,1600.0
2024-10-24 13:10:00,567.25,567.48,566.95,566.95,1100.0,565.8836,566.113,565.5843,565.5843,1100.0
2024-10-24 13:15:00,566.71,566.76,566.13,566.76,400.0,565.3449,565.3947,564.7663,565.3947,400.0
2024-10-24 13:20:00,566.84,566.92,566.28,566.28,600.0,565.4745,565.5544,564.9159,564.9159,600.0
2024-10-24 13:25:00,566.2,566.36,566.19,566.35,950.0,564.8361,564.9957,564.8261,564.9857,950.0
2024-10-24 13:30:00,566.59,566.81,566.59,566.61,703.0,565.2251,565.4446,565.2251,565.2451,703.0
2024-10-24 13:35:00,566.89,567.52,566.89,567.52,600.0,565.5244,566.1529,565.5244,566.1529,600.0
2024-10-24 13:40:00,567.2,567.6,567.15,567.6,1124.0,565.8337,566.2327,565.7838,566.2327,1124.0
2024-10-24 13:45:00,567.54,567.54,566.71,566.71,1000.0,566.1729,566.1729,565.3449,565.3449,1000.0
2024-10-24 13:50:00,566.73,566.73,566.53,566.63,600.0,565.3648,565.3648,565.1653,565.2651,600.0
2024-10-24 13:55:00,566.77,566.91,566.22,566.22,1569.0,565.4047,565.5444,564.856,564.856,1569.0
2024-10-24 14:00:00,566.13,566.49,566.13,566.42,1100.0,564.7663,565.1254,564.7663,565.0556,1100.0
2024-10-24 14:05:00,566.62,566.79,566.62,566.79,400.0,565.2551,565.4247,565.2551,565.4247,400.0
2024-10-24 14:10:00,566.9,567.0,566.76,567.0,962.0,565.5344,565.6342,565.3947,565.6342,962.0
2024-10-24 14:15:00,566.86,567.05,566.62,567.01,900.0,565.4945,565.684,565.2551,565.6441,900.0
2024-10-24 14:20:00,566.98,567.17,566.98,567.1,600.0,565.6142,565.8038,565.6142,565.7339,600.0
2024-10-24 14:25:00,566.66,566.91,566.62,566.91,945.0,565.295,565.5444,565.2551,565.5444,945.0
2024-10-24 14:30:00,566.76,566.82,566.75,566.76,400.0,565.3947,565.4546,565.3848,565.3947,400.0
2024-10-24 14:35:00,566.8,566.8,566.47,566.5,900.0,565.4346,565.4346,565.1054,565.1354,900.0
2024-10-24 14:40:00,566.45,566.52,566.43,566.52,400.0,565.0855,565.1553,565.0655,565.1553,400.0
2024-10-24 14:45:00,566.53,566.73,566.49,566.73,500.0,565.1653,565.3648,565.1254,565.3648,500.0
2024-10-24 14:50:00,566.91,567.0,566.75,566.75,1625.0,565.5444,565.6342,565.3848,565.3848,1625.0
2024-10-24 14:55:00,566.71,566.88,566.7,566.88,500.0,565.3449,565.5145,565.3349,565.5145,500.0
2024-10-24 15:00:00,566.86,566.86,566.25,566.32,2300.0,565.4945,565.4945,564.886,564.9558,2300.0
2024-10-24 15:05:00,566.4,567.0,566.4,567.0,720.0,565.0356,565.6342,565.0356,565.6342,720.0
2024-10-24 15:10:00,567.03,567.18,566.99,567.18,800.0,565.6641,565.8137,565.6242,565.8137,800.0
2024-10-24 15:15:00,566.93,567.03,566.85,566.99,1525.0,565.5643,565.6641,565.4845,565.6242,1525.0
2024-10-24 15:20:00,567.23,567.35,567.17,567.17,600.0,565.8636,565.9833,565.8038,565.8038,600.0
2024-10-24 15:25:00,567.3,567.3,567.05,567.05,700.0,565.9334,565.9334,565.684,565.684,700.0
2024-10-24 15:30:00,567.1,567.41,566.76,567.36,2095.0,565.7339,566.0432,565.3947,565.9933,2095.0
2024-10-24 15:35:00,567.39,567.39,566.8,566.81,1000.0,566.0232,566.0232,565.4346,565.4446,1000.0
2024-10-24 15:40:00,566.78,567.09,566.78,566.97,1300.0,565.4147,565.7239,565.4147,565.6042,1300.0
2024-10-24 15:45:00,566.92,567.36,566.3,567.0,2100.0,565.5544,565.9933,564.9358,565.6342,2100.0
2024-10-24 15:50:00,567.05,567.94,567.05,567.71,3678.0,565.684,566.5719,565.684,566.3425,3678.0
2024-10-24 15:55:00,567.68,568.15,567.59,567.67,5233.0,566.3125,566.7814,566.2227,566.3025,5233.0
2024-10-25 09:30:00,574.0,574.5,572.0,572.0,11508.0,572.6173,573.1161,570.6221,570.6221,11508.0
2024-10-25 09:35:00,572.08,573.56,571.75,573.54,5466.0,570.7019,572.1784,570.3727,572.1584,5466.0
2024-10-25 09:40:00,573.2,574.54,572.34,574.24,5832.0,571.8192,573.156,570.9613,572.8567,5832.0
2024-10-25 09:45:00,574.27,574.55,573.86,574.55,5988.0,572.8866,573.166,572.4776,573.166,5988.0
2024-10-25 09:50:00,573.84,575.83,573.63,575.26,9207.0,572.4577,574.4429,572.2482,573.8743,9207.0
2024-10-25 09:55:00,575.19,576.72,575.19,576.66,10011.0,573.8044,575.3307,573.8044,575.2709,10011.0
2024-10-25 10:00:00,576.99,577.9,576.0,576.88,10937.0,575.6001,576.5079,574.6125,575.4904,10937.0
2024-10-25 10:05:00,576.7,578.54,576.7,578.48,5520.0,575.3108,577.1464,575.3108,577.0865,5520.0
2024-10-25 10:10:00,578.49,579.18,577.21,577.94,5814.0,577.0965,577.7848,575.8196,576.5478,5814.0
2024-10-25 10:15:00,577.8,578.44,577.26,577.78,4040.0,576.4081,577.0466,575.8694,576.3882,4040.0
2024-10-25 10:20:00,578.05,578.77,577.52,578.72,2260.0,576.6575,577.3758,576.1288,577.3259,2260.0
2024-10-25 10:25:00,578.57,579.12,577.68,579.09,2588.0,577.1763,577.725,576.2884,577.695,2588.0
2024-10-25 10:30:00,579.0,579.87,578.96,579.66,1800.0,577.6053,578.4732,577.5654,578.2637,1800.0
2024-10-25 10:35:00,579.7,580.33,579.63,580.08,7813.0,578.3036,578.9321,578.2337,578.6827,7813.0
2024-10-25 10:40:00,580.13,581.09,578.1,578.8,4498.0,578.7325,579.6902,576.7074,577.4057,4498.0
2024-10-25 10:45:00,578.15,578.32,577.5,578.15,2200.0,576.7573,576.9269,576.1089,576.7573,2200.0
2024-10-25 10:50:00,578.96,579.15,578.46,579.15,1955.0,577.5654,577.7549,577.0666,577.7549,1955.0
2024-10-25 10:55:00,578.98,579.17,578.51,579.17,1356.0,577.5853,577.7748,577.1164,577.7748,1356.0
2024-10-25 11:00:00,579.4,579.41,578.69,578.75,904.0,578.0043,578.0143,577.296,577.3559,904.0
2024-10-25 11:05:00,578.48,578.79,578.18,578.36,2108.0,577.0865,577.3958,576.7872,576.9668,2108.0
2024-10-25 11:10:00,578.0,579.3,578.0,579.28,4105.0,576.6077,577.9045,576.6077,577.8846,4105.0
2024-10-25 11:15:00,579.02,579.02,578.3,578.36,2300.0,577.6252,577.6252,576.9069,576.9668,2300.0
2024-10-25 11:20:00,578.66,578.66,577.91,578.35,1424.0,577.2661,577.2661,576.5179,576.9568,1424.0
2024-10-25 11:25:00,578.36,578.36,577.18,577.18,1500.0,576.9668,576.9668,575.7896,575.7896,1500.0
2024-10-25 11:30:00,577.22,577.87,577.11,577.32,1500.0,575.8295,576.478,575.7198,575.9293,1500.0
2024-10-25 11:35:00,577.0,577.0,576.54,576.54,1300.0,575.6101,575.6101,575.1512,575.1512,1300.0
2024-10-25 11:40:00,576.67,576.71,576.0,576.13,4560.0,575.2809,575.3208,574.6125,574.7422,4560.0
2024-10-25 11:45:00,576.56,576.94,576.0,576.77,4385.0,575.1711,575.5502,574.6125,575.3806,4385.0
2024-10-25 11:50:00,576.52,576.52,576.11,576.11,840.0,575.1312,575.1312,574.7222,574.7222,840.0
2024-10-25 11:55:00,576.01,576.04,575.63,576.04,1800.0,574.6225,574.6524,574.2434,574.6524,1800.0
2024-10-25 12:00:00,576.45,576.86,576.0,576.86,676.0,575.0614,575.4704,574.6125,575.4704,676.0
2024-10-25 12:05:00,577.0,577.37,576.97,577.37,1045.0,575.6101,575.9792,575.5801,575.9792,1045.0
2024-10-25 12:10:00,577.3,577.93,577.3,577.5,1270.0,575.9094,576.5378,575.9094,576.1089,1270.0
2024-10-25 12:15:00,577.4,578.25,577.4,578.25,1280.0,576.0091,576.8571,576.0091,576.8571,1280.0
2024-10-25 12:20:00,578.22,578.88,578.21,578.87,1940.0,576.8271,577.4855,576.8172,577.4756,1940.0
2024-10-25 12:25:00,578.78,578.78,578.39,578.64,700.0,577.3858,577.3858,576.9967,577.2461,700.0
2024-10-25 12:30:00,578.7,579.0,578.69,578.84,1100.0,577.306,577.6053,577.296,577.4456,1100.0
2024-10-25 12:35:00,578.76,579.07,578.66,579.07,1500.0,577.3658,577.6751,577.2661,577.6751,1500.0
2024-10-25 12:40:00,578.25,578.86,578.08,578.77,1575.0,576.8571,577.4656,576.6875,577.3758,1575.0
2024-10-25 12:45:00,578.98,579.25,578.9,578.93,2660.0,577.5853,577.8547,577.5055,577.5354,2660.0
2024-10-25 12:50:00,579.17,579.56,579.12,579.12,1301.0,577.7748,578.1639,577.725,577.725,1301.0
2024-10-25 12:55:00,579.05,579.05,578.5,578.56,700.0,577.6551,577.6551,577.1065,577.1663,700.0
2024-10-25 13:00:00,578.44,578.44,578.0,578.0,1873.0,577.0466,577.0466,576.6077,576.6077,1873.0
2024-10-25 13:05:00,577.99,577.99,577.84,577.91,400.0,576.5977,576.5977,576.448,576.5179,400.0
2024-10-25 13:10:00,577.58,578.24,577.58,577.83,1842.0,576.1887,576.8471,576.1887,576.4381,1842.0
2024-10-25 13:15:00,577.75,577.75,576.85,576.85,1100.0,576.3583,576.3583,575.4604,575.4604,1100.0
2024-10-25 13:20:00,576.84,576.84,575.43,576.4,4729.0,575.4505,575.4505,574.0439,575.0115,4729.0
2024-10-25 13:25:00,576.48,576.48,575.92,576.31,1766.0,575.0913,575.0913,574.5327,574.9217,1766.0
2024-10-25 13:30:00,576.53,576.53,575.49,575.49,1257.0,575.1412,575.1412,574.1037,574.1037,1257.0
2024-10-25 13:35:00,575.33,575.63,575.27,575.55,1200.0,573.9441,574.2434,573.8842,574.1636,1200.0
2024-10-25 13:40:00,575.4,575.4,574.35,574.35,3374.0,574.0139,574.0139,572.9665,572.9665,3374.0
2024-10-25 13:45:00,574.49,575.96,574.4,575.77,1551.0,573.1061,574.5726,573.0163,574.383,1551.0
2024-10-25 13:50:00,575.83,576.34,575.5,575.5,1654.0,574.4429,574.9517,574.1137,574.1137,1654.0
2024-10-25 13:55:00,575.57,575.7,575.11,575.12,4868.0,574.1835,574.3132,573.7246,573.7346,4868.0
2024-10-25 14:00:00,575.17,575.38,574.0,575.09,5529.0,573.7845,573.994,572.6173,573.7047,5529.0
2024-10-25 14:05:00,575.03,575.03,573.64,574.02,4288.0,573.6448,573.6448,572.2582,572.6373,4288.0
2024-10-25 14:10:00,574.09,574.51,573.68,574.51,2010.0,572.7071,573.1261,572.2981,573.1261,2010.0
2024-10-25 14:15:00,574.53,575.15,574.44,574.89,8192.0,573.146,573.7645,573.0562,573.5052,8192.0
2024-10-25 14:20:00,575.04,575.15,574.37,574.5,2598.0,573.6548,573.7645,572.9864,573.1161,2598.0
2024-10-25 14:25:00,574.44,575.31,574.44,575.01,2255.0,573.0562,573.9241,573.0562,573.6249,2255.0
2024-10-25 14:30:00,574.85,574.85,574.61,574.74,2018.0,573.4653,573.4653,573.2258,573.3555,2018.0
2024-10-25 14:35:00,575.0,575.03,574.9,574.9,1407.0,573.6149,573.6448,573.5151,573.5151,1407.0
2024-10-25 14:40:00,574.65,574.65,574.57,574.57,424.0,573.2657,573.2657,573.1859,573.1859,424.0
2024-10-25 14:45:00,574.56,575.77,574.56,575.48,3102.0,573.176,574.383,573.176,574.0937,3102.0
2024-10-25 14:50:00,575.5,575.5,574.68,575.05,1787.0,574.1137,574.1137,573.2957,573.6648,1787.0
2024-10-25 14:55:00,575.08,575.08,574.62,574.97,600.0,573.6947,573.6947,573.2358,573.585,600.0
2024-10-25 15:00:00,574.52,574.61,574.52,574.61,200.0,573.136,573.2258,573.136,573.2258,200.0
2024-10-25 15:05:00,574.36,574.36,574.34,574.35,591.0,572.9764,572.9764,572.9565,572.9665,591.0
2024-10-25 15:10:00,574.4,574.4,573.67,573.98,1600.0,573.0163,573.0163,572.2881,572.5973,1600.0
2024-10-25 15:15:00,574.15,574.15,573.85,573.85,906.0,572.7669,572.7669,572.4677,572.4677,906.0
2024-10-25 15:20:00,573.77,573.86,573.74,573.74,400.0,572.3879,572.4776,572.3579,572.3579,400.0
2024-10-25 15:25:00,573.91,573.94,573.76,573.88,1800.0,572.5275,572.5574,572.3779,572.4976,1800.0
2024-10-25 15:30:00,573.95,574.87,573.9,574.71,1700.0,572.5674,573.4852,572.5175,573.3256,1700.0
2024-10-25 15:35:00,574.68,574.87,574.48,574.52,1245.0,573.2957,573.4852,573.0961,573.136,1245.0
2024-10-25 15:40:00,574.45,574.78,574.45,574.47,2445.0,573.0662,573.3954,573.0662,573.0862,2445.0
2024-10-25 15:45:00,574.43,574.77,574.38,574.5,1850.0,573.0463,573.3854,572.9964,573.1161,1850.0
2024-10-25 15:50:00,574.8,575.12,574.5,574.55,5977.0,573.4154,573.7346,573.1161,573.166,5977.0
2024-10-25 15:55:00,574.42,574.42,573.25,573.42,17440.0,573.0363,573.0363,571.8691,572.0387,17440.0
2024-10-28 09:30:00,582.0,583.72,580.0,580.99,18326.0,580.598,582.3139,578.6028,579.5905,18326.0
2024-10-28 09:35:00,580.15,580.97,576.92,577.82,12300.0,578.7525,579.5705,575.5303,576.4281,12300.0
2024-10-28 09:40:00,577.3,577.88,576.0,576.28,7703.0,575.9094,576.488,574.6125,574.8918,7703.0
2024-10-28 09:45:00,576.24,577.71,575.4,575.4,8874.0,574.8519,576.3184,574.0139,574.0139,8874.0
2024-10-28 09:50:00,575.78,575.87,574.72,575.43,8585.0,574.393,574.4828,573.3356,574.0439,8585.0
2024-10-28 09:55:00,575.47,576.6,575.1,576.25,5439.0,574.0838,575.211,573.7146,574.8619,5439.0
2024-10-28 10:00:00,576.77,577.8,576.61,577.8,2185.0,575.3806,576.4081,575.221,576.4081,2185.0
2024-10-28 10:05:00,577.5,577.81,577.0,577.72,2012.0,576.1089,576.4181,575.6101,576.3283,2012.0
2024-10-28 10:10:00,577.07,577.43,576.5,577.43,2028.0,575.6799,576.039,575.1113,576.039,2028.0
2024-10-28 10:15:00,577.1,577.1,576.66,576.73,1502.0,575.7098,575.7098,575.2709,575.3407,1502.0
2024-10-28 10:20:00,576.81,577.2,576.81,577.2,810.0,575.4205,575.8096,575.4205,575.8096,810.0
2024-10-28 10:25:00,576.73,577.07,575.99,575.99,1785.0,575.3407,575.6799,574.6025,574.6025,1785.0
2024-10-28 10:30:00,576.36,576.4,575.0,575.0,2851.0,574.9716,575.0115,573.6149,573.6149,2851.0
2024-10-28 10:35:00,575.04,576.14,575.04,576.0,2484.0,573.6548,574.7521,573.6548,574.6125,2484.0
2024-10-28 10:40:00,576.67,576.78,576.34,576.34,816.0,575.2809,575.3906,574.9517,574.9517,816.0
2024-10-28 10:45:00,576.5,576.79,576.49,576.54,1367.0,575.1113,575.4006,575.1013,575.1512,1367.0
2024-10-28 10:50:00,576.88,577.0,576.75,576.75,850.0,575.4904,575.6101,575.3607,575.3607,850.0
2024-10-28 10:55:00,576.01,576.01,575.28,575.41,1899.0,574.6225,574.6225,573.8942,574.0239,1899.0
2024-10-28 11:00:00,575.49,576.24,574.26,574.85,19603.0,574.1037,574.8519,572.8767,573.4653,19603.0
2024-10-28 11:05:00,574.7,575.08,574.48,574.8,6645.0,573.3156,573.6947,573.0961,573.4154,6645.0
2024-10-28 11:10:00,574.74,575.2,574.5,574.94,5227.0,573.3555,573.8144,573.1161,573.555,5227.0
2024-10-28 11:15:00,574.75,575.26,574.75,575.0,4487.0,573.3655,573.8743,573.3655,573.6149,4487.0
2024-10-28 11:20:00,574.92,575.99,574.92,575.65,2803.0,573.5351,574.6025,573.5351,574.2633,2803.0
2024-10-28 11:25:00,575.8,576.04,575.75,575.84,730.0,574.413,574.6524,574.3631,574.4529,730.0
2024-10-28 11:30:00,576.16,576.37,575.55,575.84,3199.0,574.7721,574.9816,574.1636,574.4529,3199.0
2024-10-28 11:35:00,575.7,576.31,575.7,575.89,900.0,574.3132,574.9217,574.3132,574.5027,900.0
2024-10-28 11:40:00,576.0,576.2,575.6,576.11,1300.0,574.6125,574.812,574.2134,574.7222,1300.0
2024-10-28 11:45:00,576.2,576.4,575.99,576.4,933.0,574.812,575.0115,574.6025,575.0115,933.0
2024-10-28 11:50:00,576.6,576.61,576.03,576.03,1053.0,575.211,575.221,574.6424,574.6424,1053.0
2024-10-28 11:55:00,576.14,576.45,576.14,576.45,300.0,574.7521,575.0614,574.7521,575.0614,300.0
2024-10-28 12:00:00,576.27,576.72,576.25,576.54,1100.0,574.8818,575.3307,574.8619,575.1512,1100.0
2024-10-28 12:05:00,576.23,576.49,576.23,576.41,700.0,574.8419,575.1013,574.8419,575.0215,700.0
2024-10-28 12:10:00,576.55,576.66,576.48,576.66,600.0,575.1612,575.2709,575.0913,575.2709,600.0
2024-10-28 12:15:00,576.51,576.61,576.51,576.58,700.0,575.1213,575.221,575.1213,575.1911,700.0
2024-10-28 12:20:00,576.74,577.98,576.74,577.95,2143.0,575.3507,576.5877,575.3507,576.5578,2143.0
2024-10-28 12:25:00,577.95,578.0,577.62,577.62,863.0,576.5578,576.6077,576.2286,576.2286,863.0
2024-10-28 12:30:00,577.68,577.78,577.44,577.44,1500.0,576.2884,576.3882,576.049,576.049,1500.0
2024-10-28 12:35:00,577.0,577.23,576.75,576.75,1680.0,575.6101,575.8395,575.3607,575.3607,1680.0
2024-10-28 12:40:00,576.93,577.5,576.8,577.5,1100.0,575.5402,576.1089,575.4106,576.1089,1100.0
2024-10-28 12:45:00,577.73,577.73,577.25,577.45,725.0,576.3383,576.3383,575.8595,576.059,725.0
2024-10-28 12:50:00,577.53,578.0,577.51,577.71,2422.0,576.1388,576.6077,576.1188,576.3184,2422.0
2024-10-28 12:55:00,577.51,577.51,577.3,577.38,1004.0,576.1188,576.1188,575.9094,575.9892,1004.0
2024-10-28 13:00:00,577.13,577.22,576.88,577.0,1042.0,575.7398,575.8295,575.4904,575.6101,1042.0
2024-10-28 13:05:00,577.08,577.59,576.95,577.55,1100.0,575.6899,576.1987,575.5602,576.1587,1100.0
2024-10-28 13:10:00,577.26,577.26,576.77,577.0,700.0,575.8694,575.8694,575.3806,575.6101,700.0
2024-10-28 13:15:00,576.85,577.86,576.85,577.86,1680.0,575.4604,576.468,575.4604,576.468,1680.0
2024-10-28 13:20:00,577.93,578.0,577.73,577.73,954.0,576.5378,576.6077,576.3383,576.3383,954.0
2024-10-28 13:25:00,577.59,577.59,577.59,577.59,100.0,576.1987,576.1987,576.1987,576.1987,100.0
2024-10-28 13:30:00,577.65,577.91,577.65,577.9,764.0,576.2585,576.5179,576.2585,576.5079,764.0
2024-10-28 13:35:00,577.87,577.92,577.7,577.92,600.0,576.478,576.5279,576.3084,576.5279,600.0
2024-10-28 13:40:00,578.0,578.74,578.0,578.47,2086.0,576.6077,577.3459,576.6077,577.0765,2086.0
2024-10-28 13:45:00,578.67,579.19,578.52,579.07,3160.0,577.2761,577.7948,577.1264,577.6751,3160.0
2024-10-28 13:50:00,578.91,579.79,578.9,579.63,2000.0,577.5155,578.3934,577.5055,578.2337,2000.0
2024-10-28 13:55:00,579.5,579.5,579.29,579.46,1034.0,578.1041,578.1041,577.8946,578.0641,1034.0
2024-10-28 14:00:00,579.52,579.66,579.0,579.6,6296.0,578.124,578.2637,577.6053,578.2038,6296.0
2024-10-28 14:05:00,579.63,580.63,579.63,580.56,3670.0,578.2337,579.2313,578.2337,579.1615,3670.0
2024-10-28 14:10:00,580.21,580.22,579.19,579.79,2250.0,578.8123,578.8223,577.7948,578.3934,2250.0
2024-10-28 14:15:00,579.02,579.23,578.82,578.88,7964.0,577.6252,577.8347,577.4257,577.4855,7964.0
2024-10-28 14:20:00,579.0,579.0,578.34,578.81,1100.0,577.6053,577.6053,576.9468,577.4157,1100.0
2024-10-28 14:25:00,579.09,579.49,579.09,579.25,600.0,577.695,578.0941,577.695,577.8547,600.0
2024-10-28 14:30:00,579.27,579.53,579.15,579.53,4494.0,577.8746,578.134,577.7549,578.134,4494.0
2024-10-28 14:35:00,579.5,579.7,579.38,579.7,5576.0,578.1041,578.3036,577.9843,578.3036,5576.0
2024-10-28 14:40:00,579.75,579.78,579.56,579.56,605.0,578.3534,578.3834,578.1639,578.1639,605.0
2024-10-28 14:45:00,579.51,579.65,579.1,579.5,4337.0,578.114,578.2537,577.705,578.1041,4337.0
2024-10-28 14:50:00,579.65,580.3,579.65,580.3,3729.0,578.2537,578.9021,578.2537,578.9021,3729.0
2024-10-28 14:55:00,580.43,580.43,579.85,579.85,1921.0,579.0318,579.0318,578.4532,578.4532,1921.0
2024-10-28 15:00:00,579.68,580.08,579.68,580.01,610.0,578.2836,578.6827,578.2836,578.6128,610.0
2024-10-28 15:05:00,580.0,580.07,579.83,579.9,800.0,578.6028,578.6727,578.4333,578.5031,800.0
2024-10-28 15:10:00,580.05,580.05,580.01,580.01,300.0,578.6527,578.6527,578.6128,578.6128,300.0
2024-10-28 15:15:00,580.17,580.17,579.68,579.68,900.0,578.7724,578.7724,578.2836,578.2836,900.0
2024-10-28 15:20:00,579.84,580.07,579.84,580.0,903.0,578.4432,578.6727,578.4432,578.6028,903.0
2024-10-28 15:25:00,579.83,580.19,579.83,580.07,800.0,578.4333,578.7924,578.4333,578.6727,800.0
2024-10-28 15:30:00,579.82,579.85,579.3,579.3,1100.0,578.4233,578.4532,577.9045,577.9045,1100.0
2024-10-28 15:35:00,579.21,579.32,578.22,578.38,1139.0,577.8147,577.9245,576.8271,576.9867,1139.0
2024-10-28 15:40:00,578.62,578.93,578.49,578.84,1518.0,577.2262,577.5354,577.0965,577.4456,1518.0
2024-10-28 15:45:00,578.85,579.14,578.75,578.9,2199.0,577.4556,577.7449,577.3559,577.5055,2199.0
2024-10-28 15:50:00,579.1,579.41,578.65,579.27,14716.0,577.705,578.0143,577.2561,577.8746,14716.0
2024-10-28 15:55:00,579.22,579.22,577.77,578.38,12893.0,577.8247,577.8247,576.3782,576.9867,12893.0
2024-10-29 09:30:00,580.22,580.22,577.0,577.04,11088.0,578.8223,578.8223,575.6101,575.65,11088.0
2024-10-29 09:35:00,576.93,577.14,575.95,576.4,5689.0,575.5402,575.7497,574.5626,575.0115,5689.0
2024-10-29 09:40:00,576.0,578.59,575.5,578.24,4622.0,574.6125,577.1962,574.1137,576.8471,4622.0
2024-10-29 09:45:00,578.68,579.75,578.39,578.8,2540.0,577.286,578.3534,576.9967,577.4057,2540.0
2024-10-29 09:50:00,579.25,579.25,578.6,578.9,1880.0,577.8547,577.8547,577.2062,577.5055,1880.0
2024-10-29 09:55:00,578.78,578.78,577.61,578.26,5055.0,577.3858,577.3858,576.2186,576.867,5055.0
2024-10-29 10:00:00,577.75,579.38,577.75,579.37,3616.0,576.3583,577.9843,576.3583,577.9744,3616.0
2024-10-29 10:05:00,580.0,580.51,579.64,579.74,2676.0,578.6028,579.1116,578.2437,578.3435,2676.0
2024-10-29 10:10:00,580.43,580.62,580.15,580.15,3681.0,579.0318,579.2214,578.7525,578.7525,3681.0
2024-10-29 10:15:00,580.28,580.69,579.6,580.47,8798.0,578.8822,579.2912,578.2038,579.0717,8798.0
2024-10-29 10:20:00,580.33,582.6,580.3,582.48,10559.0,578.9321,581.1966,578.9021,581.0769,10559.0
2024-10-29 10:25:00,582.48,583.05,581.17,581.59,4720.0,581.0769,581.6455,579.77,580.189,4720.0
2024-10-29 10:30:00,582.09,583.46,582.09,583.46,6013.0,580.6878,582.0545,580.6878,582.0545,6013.0
2024-10-29 10:35:00,583.39,584.5,583.39,584.42,3594.0,581.9847,583.092,581.9847,583.0122,3594.0
2024-10-29 10:40:00,584.46,585.0,584.15,584.3,4827.0,583.0521,583.5908,582.7428,582.8925,4827.0
2024-10-29 10:45:00,584.31,585.7,584.0,585.46,4493.0,582.9025,584.2891,582.5932,584.0497,4493.0
2024-10-29 10:50:00,585.41,586.64,585.37,586.02,3200.0,583.9998,585.2269,583.9599,584.6083,3200.0
2024-10-29 10:55:00,586.34,587.3,586.3,586.59,51234.0,584.9276,585.8853,584.8877,585.177,51234.0
2024-10-29 11:00:00,586.74,587.41,586.4,587.36,3206.0,585.3266,585.995,584.9874,585.9451,3206.0
2024-10-29 11:05:00,587.24,587.56,587.0,587.36,6053.0,585.8254,586.1446,585.586,585.9451,6053.0
2024-10-29 11:10:00,587.36,588.38,587.36,588.29,7239.0,585.9451,586.9627,585.9451,586.8729,7239.0
2024-10-29 11:15:00,588.38,589.79,588.34,589.76,11788.0,586.9627,588.3693,586.9228,588.3393,11788.0
2024-10-29 11:20:00,589.77,589.93,588.88,589.22,12326.0,588.3493,588.5089,587.4615,587.8006,12326.0
2024-10-29 11:25:00,589.31,589.72,587.9,588.03,7318.0,587.8904,588.2994,586.4838,586.6135,7318.0
2024-10-29 11:30:00,588.09,588.19,587.11,587.2,5769.0,586.6734,586.7731,585.6957,585.7855,5769.0
2024-10-29 11:35:00,587.06,587.68,586.95,587.4,2000.0,585.6458,586.2643,585.5361,585.985,2000.0
2024-10-29 11:40:00,587.9,588.42,587.78,587.78,800.0,586.4838,587.0026,586.3641,586.3641,800.0
2024-10-29 11:45:00,587.35,587.68,587.25,587.54,12766.0,585.9351,586.2643,585.8354,586.1247,12766.0
2024-10-29 11:50:00,587.83,588.42,587.43,587.44,5909.0,586.414,587.0026,586.0149,586.0249,5909.0
2024-10-29 11:55:00,587.41,588.0,587.41,587.94,3418.0,585.995,586.5836,585.995,586.5237,3418.0
2024-10-29 12:00:00,588.1,588.5,587.54,587.66,2420.0,586.6833,587.0824,586.1247,586.2444,2420.0
2024-10-29 12:05:00,587.59,587.79,587.5,587.5,3494.0,586.1746,586.3741,586.0848,586.0848,3494.0
2024-10-29 12:10:00,587.55,587.65,586.28,586.68,2707.0,586.1347,586.2344,584.8677,585.2668,2707.0
2024-10-29 12:15:00,586.34,587.01,586.34,586.85,2448.0,584.9276,585.596,584.9276,585.4363,2448.0
2024-10-29 12:20:00,586.78,588.03,586.78,587.4,2061.0,585.3665,586.6135,585.3665,585.985,2061.0
2024-10-29 12:25:00,587.44,587.44,587.23,587.24,523.0,586.0249,586.0249,585.8154,585.8254,523.0
2024-10-29 12:30:00,586.94,586.94,586.2,586.37,1200.0,585.5261,585.5261,584.7879,584.9575,1200.0
2024-10-29 12:35:00,586.57,586.57,586.16,586.17,1100.0,585.157,585.157,584.748,584.758,1100.0
2024-10-29 12:40:00,586.18,587.16,586.15,587.14,2500.0,584.768,585.7456,584.738,585.7256,2500.0
2024-10-29 12:45:00,586.93,587.67,586.86,587.39,1200.0,585.5162,586.2544,585.4463,585.975,1200.0
2024-10-29 12:50:00,587.09,587.58,587.08,587.08,2000.0,585.6758,586.1646,585.6658,585.6658,2000.0
2024-10-29 12:55:00,587.15,587.47,586.9,587.47,1100.0,585.7356,586.0549,585.4862,586.0549,1100.0
2024-10-29 13:00:00,587.55,588.5,587.47,588.04,5323.0,586.1347,587.0824,586.0549,586.6235,5323.0
2024-10-29 13:05:00,588.05,588.29,587.82,587.9,4721.0,586.6335,586.8729,586.404,586.4838,4721.0
2024-10-29 13:10:00,587.76,588.08,587.68,588.05,5498.0,586.3442,586.6634,586.2643,586.6335,5498.0
2024-10-29 13:15:00,587.96,588.46,587.96,588.31,4242.0,586.5437,587.0425,586.5437,586.8928,4242.0
2024-10-29 13:20:00,588.5,589.6,588.3,589.6,3405.0,587.0824,588.1797,586.8829,588.1797,3405.0
2024-10-29 13:25:00,589.28,589.28,588.86,588.94,1400.0,587.8605,587.8605,587.4415,587.5213,1400.0
2024-10-29 13:30:00,588.58,589.68,588.36,589.68,1411.0,587.1622,588.2595,586.9427,588.2595,1411.0
2024-10-29 13:35:00,589.79,590.2,589.58,589.68,8495.0,588.3693,588.7783,588.1598,588.2595,8495.0
2024-10-29 13:40:00,589.68,589.68,589.01,589.06,3767.0,588.2595,588.2595,587.5911,587.641,3767.0
2024-10-29 13:45:00,589.11,589.61,589.0,589.45,5556.0,587.6909,588.1897,587.5812,588.0301,5556.0
2024-10-29 13:50:00,589.7,589.7,589.41,589.67,866.0,588.2795,588.2795,587.9902,588.2496,866.0
2024-10-29 13:55:00,589.65,589.65,589.11,589.11,2602.0,588.2296,588.2296,587.6909,587.6909,2602.0
2024-10-29 14:00:00,589.55,589.82,589.41,589.48,2199.0,588.1298,588.3992,587.9902,588.06,2199.0
2024-10-29 14:05:00,589.18,589.43,589.18,589.34,1270.0,587.7607,588.0101,587.7607,587.9203,1270.0
2024-10-29 14:10:00,589.31,589.83,589.31,589.39,1198.0,587.8904,588.4092,587.8904,587.9702,1198.0
2024-10-29 14:15:00,589.2,589.65,589.17,589.65,952.0,587.7807,588.2296,587.7508,588.2296,952.0
2024-10-29 14:20:00,589.69,589.86,589.56,589.86,1400.0,588.2695,588.4391,588.1398,588.4391,1400.0
2024-10-29 14:25:00,589.58,590.11,589.58,590.01,5345.0,588.1598,588.6885,588.1598,588.5887,5345.0
2024-10-29 14:30:00,589.98,590.4,589.98,590.4,1642.0,588.5588,588.9778,588.5588,588.9778,1642.0
2024-10-29 14:35:00,590.49,590.54,590.15,590.24,600.0,589.0676,589.1175,588.7284,588.8182,600.0
2024-10-29 14:40:00,590.21,590.32,590.12,590.13,900.0,588.7883,588.898,588.6985,588.7084,900.0
2024-10-29 14:45:00,590.06,590.06,589.8,589.85,1519.0,588.6386,588.6386,588.3792,588.4291,1519.0
2024-10-29 14:50:00,589.92,590.14,589.77,590.14,1684.0,588.499,588.7184,588.3493,588.7184,1684.0
2024-10-29 14:55:00,590.11,590.75,590.11,590.75,2145.0,588.6885,589.327,588.6885,589.327,2145.0
2024-10-29 15:00:00,590.56,590.89,590.55,590.7,1629.0,589.1374,589.4666,589.1274,589.2771,1629.0
2024-10-29 15:05:00,590.82,591.03,590.32,591.02,2400.0,589.3968,589.6063,588.898,589.5963,2400.0
2024-10-29 15:10:00,591.02,591.5,590.87,591.5,1999.0,589.5963,590.0751,589.4467,590.0751,1999.0
2024-10-29 15:15:00,591.48,591.93,591.28,591.93,1900.0,590.0552,590.5041,589.8557,590.5041,1900.0
2024-10-29 15:20:00,592.0,592.25,591.9,592.25,2909.0,590.5739,590.8233,590.4742,590.8233,2909.0
2024-10-29 15:25:00,591.95,592.48,591.89,592.3,4293.0,590.5241,591.0528,590.4642,590.8732,4293.0
2024-10-29 15:30:00,592.3,592.86,592.22,592.83,5261.0,590.8732,591.4319,590.7934,591.4019,5261.0
2024-10-29 15:35:00,592.56,592.56,592.25,592.46,6182.0,591.1326,591.1326,590.8233,591.0328,6182.0
2024-10-29 15:40:00,592.44,593.53,592.27,593.22,12627.0,591.0129,592.1003,590.8433,591.791,12627.0
2024-10-29 15:45:00,593.27,593.58,592.86,593.57,6943.0,591.8409,592.1501,591.4319,592.1402,6943.0
2024-10-29 15:50:00,593.45,593.45,592.28,592.75,10530.0,592.0204,592.0204,590.8533,591.3221,10530.0
2024-10-29 15:55:00,592.69,593.47,592.68,593.35,24437.0,591.2623,592.0404,591.2523,591.9207,24437.0
2024-10-30 09:30:00,600.98,600.98,593.0,593.0,38258.0,599.5323,599.5323,591.5715,591.5715,38258.0
2024-10-30 09:35:00,592.89,595.15,592.77,595.12,21971.0,591.4618,593.7164,591.3421,593.6864,21971.0
2024-10-30 09:40:00,595.33,595.33,592.18,594.22,26106.0,593.8959,593.8959,590.7535,592.7886,26106.0
2024-10-30 09:45:00,594.22,595.94,594.0,595.78,24349.0,592.7886,594.5044,592.5691,594.3448,24349.0
2024-10-30 09:50:00,595.81,596.93,594.86,595.53,70654.0,594.3748,595.4921,593.4271,594.0954,70654.0
2024-10-30 09:55:00,596.12,596.24,593.65,594.85,13321.0,594.684,594.8037,592.22,593.4171,13321.0
2024-10-30 10:00:00,595.19,595.92,595.0,595.4,9551.0,593.7563,594.4845,593.5667,593.9657,9551.0
2024-10-30 10:05:00,595.58,597.05,595.4,596.8,12662.0,594.1453,595.6118,593.9657,595.3624,12662.0
2024-10-30 10:10:00,596.76,596.76,594.97,595.27,7045.0,595.3225,595.3225,593.5368,593.8361,7045.0
2024-10-30 10:15:00,595.0,595.46,594.58,594.98,4862.0,593.5667,594.0256,593.1477,593.5468,4862.0
2024-10-30 10:20:00,595.08,596.21,594.83,595.73,6504.0,593.6465,594.7738,593.3971,594.295,6504.0
2024-10-30 10:25:00,595.33,596.04,595.3,595.91,8502.0,593.8959,594.6042,593.866,594.4745,8502.0
2024-10-30 10:30:00,595.86,596.63,595.64,596.0,6750.0,594.4246,595.1928,594.2052,594.5643,6750.0
2024-10-30 10:35:00,595.96,596.81,595.88,596.75,7240.0,594.5244,595.3724,594.4446,595.3125,7240.0
2024-10-30 10:40:00,596.88,598.16,596.84,597.61,60513.0,595.4422,596.7191,595.4023,596.1704,60513.0
2024-10-30 10:45:00,597.58,598.8,596.79,598.68,12706.0,596.1405,597.3576,595.3524,597.2378,12706.0
2024-10-30 10:50:00,598.86,598.86,596.45,596.75,5510.0,597.4174,597.4174,595.0132,595.3125,5510.0
2024-10-30 10:55:00,596.9,598.22,596.7,597.85,4672.0,595.4621,596.779,595.2626,596.4098,4672.0
2024-10-30 11:00:00,597.81,599.18,597.64,599.0,6779.0,596.3699,597.7366,596.2004,597.5571,6779.0
2024-10-30 11:05:00,598.98,599.4,598.28,598.28,9818.0,597.5371,597.9561,596.8388,596.8388,9818.0
2024-10-30 11:10:00,598.1,598.49,596.0,596.03,9362.0,596.6592,597.0483,594.5643,594.5942,9362.0
2024-10-30 11:15:00,596.34,596.51,594.37,595.3,8915.0,594.9035,595.0731,592.9382,593.866,8915.0
2024-10-30 11:20:00,595.57,597.5,595.57,597.5,28074.0,594.1353,596.0607,594.1353,596.0607,28074.0
2024-10-30 11:25:00,597.59,598.16,597.5,598.16,4203.0,596.1505,596.7191,596.0607,596.7191,4203.0
2024-10-30 11:30:00,598.33,599.65,598.21,598.29,31858.0,596.8887,598.2055,596.769,596.8488,31858.0
2024-10-30 11:35:00,598.11,599.86,598.11,599.83,2625.0,596.6692,598.415,596.6692,598.3851,2625.0
2024-10-30 11:40:00,599.8,600.15,599.25,599.92,9376.0,598.3552,598.7043,597.8065,598.4749,9376.0
2024-10-30 11:45:00,599.98,600.18,599.5,600.18,8047.0,598.5347,598.7342,598.0559,598.7342,8047.0
2024-10-30 11:50:00,600.35,600.5,600.0,600.2,5524.0,598.9038,599.0535,598.5547,598.7542,5524.0
2024-10-30 11:55:00,600.25,600.3,599.69,599.91,2605.0,598.8041,598.8539,598.2454,598.4649,2605.0
2024-10-30 12:00:00,599.85,600.15,599.45,599.66,4576.0,598.405,598.7043,598.006,598.2155,4576.0
2024-10-30 12:05:00,599.65,600.22,599.13,599.13,7197.0,598.2055,598.7741,597.6868,597.6868,7197.0
2024-10-30 12:10:00,599.13,600.05,598.99,599.39,5483.0,597.6868,598.6045,597.5471,597.9461,5483.0
2024-10-30 12:15:00,599.4,599.97,598.77,598.83,3389.0,597.9561,598.5247,597.3276,597.3875,3389.0
2024-10-30 12:20:00,599.08,599.5,599.01,599.21,2273.0,597.6369,598.0559,597.5671,597.7666,2273.0
2024-10-30 12:25:00,598.95,599.13,598.61,598.89,2975.0,597.5072,597.6868,597.168,597.4473,2975.0
2024-10-30 12:30:00,598.86,599.0,598.44,598.44,2941.0,597.4174,597.5571,596.9984,596.9984,2941.0
2024-10-30 12:35:00,598.0,598.0,597.3,597.85,2613.0,596.5595,596.5595,595.8612,596.4098,2613.0
2024-10-30 12:40:00,597.89,598.0,596.73,597.15,2505.0,596.4498,596.5595,595.2925,595.7115,2505.0
2024-10-30 12:45:00,597.37,597.65,597.3,597.53,2452.0,595.931,596.2103,595.8612,596.0906,2452.0
2024-10-30 12:50:00,597.58,597.85,597.45,597.79,3492.0,596.1405,596.4098,596.0108,596.35,3492.0
2024-10-30 12:55:00,597.58,597.97,597.29,597.6,2746.0,596.1405,596.5296,595.8512,596.1604,2746.0
2024-10-30 13:00:00,597.36,597.48,596.88,597.08,2423.0,595.921,596.0407,595.4422,595.6417,2423.0
2024-10-30 13:05:00,597.03,597.28,596.91,596.91,3061.0,595.5918,595.8412,595.4721,595.4721,3061.0
2024-10-30 13:10:00,596.83,596.83,596.04,596.74,8254.0,595.3923,595.3923,594.6042,595.3025,8254.0
2024-10-30 13:15:00,596.95,596.98,596.47,596.81,10751.0,595.512,595.5419,595.0332,595.3724,10751.0
2024-10-30 13:20:00,597.0,597.25,596.13,596.13,5606.0,595.5619,595.8113,594.694,594.694,5606.0
2024-10-30 13:25:00,596.0,596.29,594.52,594.52,5408.0,594.5643,594.8536,593.0879,593.0879,5408.0
2024-10-30 13:30:00,594.75,595.51,594.52,594.74,2180.0,593.3173,594.0755,593.0879,593.3073,2180.0
2024-10-30 13:35:00,594.5,594.5,593.62,593.62,4690.0,593.0679,593.0679,592.19,592.19,4690.0
2024-10-30 13:40:00,593.5,594.38,593.0,594.38,9238.0,592.0703,592.9482,591.5715,592.9482,9238.0
2024-10-30 13:45:00,594.44,594.86,594.23,594.81,4517.0,593.0081,593.4271,592.7986,593.3772,4517.0
2024-10-30 13:50:00,595.09,595.3,594.3,595.05,33359.0,593.6565,593.866,592.8684,593.6166,33359.0
2024-10-30 13:55:00,595.0,595.0,593.92,594.1,31973.0,593.5667,593.5667,592.4893,592.6689,31973.0
2024-10-30 14:00:00,594.12,594.37,593.93,593.98,4578.0,592.6888,592.9382,592.4993,592.5492,4578.0
2024-10-30 14:05:00,593.82,594.78,593.78,594.62,5733.0,592.3896,593.3472,592.3497,593.1876,5733.0
2024-10-30 14:10:00,594.7,594.7,593.92,593.92,5172.0,593.2674,593.2674,592.4893,592.4893,5172.0
2024-10-30 14:15:00,593.91,593.91,593.0,593.41,4154.0,592.4793,592.4793,591.5715,591.9805,4154.0
2024-10-30 14:20:00,593.68,594.74,593.68,594.63,4721.0,592.2499,593.3073,592.2499,593.1976,4721.0
2024-10-30 14:25:00,594.4,594.53,593.91,593.91,3206.0,592.9682,593.0978,592.4793,592.4793,3206.0
2024-10-30 14:30:00,593.93,594.26,593.62,594.12,2873.0,592.4993,592.8285,592.19,592.6888,2873.0
2024-10-30 14:35:00,594.32,594.88,594.16,594.83,3586.0,592.8884,593.447,592.7287,593.3971,3586.0
2024-10-30 14:40:00,594.75,596.23,594.75,595.8,5670.0,593.3173,594.7938,593.3173,594.3648,5670.0
2024-10-30 14:45:00,596.0,596.12,595.3,595.3,5722.0,594.5643,594.684,593.866,593.866,5722.0
2024-10-30 14:50:00,595.3,595.35,594.3,594.3,5361.0,593.866,593.9159,592.8684,592.8684,5361.0
2024-10-30 14:55:00,594.2,594.22,593.5,593.5,3860.0,592.7686,592.7886,592.0703,592.0703,3860.0
2024-10-30 15:00:00,593.5,593.5,590.1,590.56,31834.0,592.0703,592.0703,588.6785,589.1374,31834.0
2024-10-30 15:05:00,590.51,592.32,589.38,592.19,23037.0,589.0875,590.8932,587.9603,590.7635,23037.0
2024-10-30 15:10:00,592.1,592.52,591.15,592.43,13212.0,590.6737,591.0927,589.726,591.0029,13212.0
2024-10-30 15:15:00,592.44,592.44,591.31,591.9,7550.0,591.0129,591.0129,589.8856,590.4742,7550.0
2024-10-30 15:20:00,592.47,593.15,592.24,593.07,8509.0,591.0428,591.7212,590.8134,591.6414,8509.0
2024-10-30 15:25:00,593.26,595.12,593.0,595.12,9642.0,591.8309,593.6864,591.5715,593.6864,9642.0
2024-10-30 15:30:00,595.02,595.21,594.25,594.64,12178.0,593.5867,593.7762,592.8185,593.2076,12178.0
2024-10-30 15:35:00,594.66,594.95,593.74,594.88,13780.0,593.2275,593.5168,592.3097,593.447,13780.0
2024-10-30 15:40:00,594.83,595.03,592.51,592.67,8537.0,593.3971,593.5966,591.0827,591.2423,8537.0
2024-10-30 15:45:00,592.89,593.0,592.12,592.27,10733.0,591.4618,591.5715,590.6937,590.8433,10733.0
2024-10-30 15:50:00,592.0,593.13,590.82,592.28,23707.0,590.5739,591.7012,589.3968,590.8533,23707.0
2024-10-30 15:55:00,592.0,592.67,590.89,591.55,56548.0,590.5739,591.2423,589.4666,590.125,56548.0
2024-10-31 09:30:00,585.0,585.88,575.7,583.42,89459.0,583.5908,584.4687,574.3132,582.0146,89459.0
2024-10-31 09:35:00,583.73,589.9,583.01,585.37,85931.0,582.3239,588.479,581.6056,583.9599,85931.0
2024-10-31 09:40:00,584.88,585.54,576.5,577.49,43959.0,583.4711,584.1295,575.1113,576.0989,43959.0
2024-10-31 09:45:00,576.4,579.15,573.85,575.76,28471.0,575.0115,577.7549,572.4677,574.3731,28471.0
2024-10-31 09:50:00,575.5,577.45,573.9,576.46,18347.0,574.1137,576.059,572.5175,575.0714,18347.0
2024-10-31 09:55:00,576.98,579.55,575.5,579.01,11710.0,575.5901,578.1539,574.1137,577.6152,11710.0
2024-10-31 10:00:00,578.13,578.13,575.16,577.0,5405.0,576.7374,576.7374,573.7745,575.6101,5405.0
2024-10-31 10:05:00,577.12,578.77,576.64,576.64,9041.0,575.7298,577.3758,575.2509,575.2509,9041.0
2024-10-31 10:10:00,577.16,577.76,572.56,573.49,19694.0,575.7697,576.3682,571.1808,572.1085,19694.0
2024-10-31 10:15:00,574.07,579.4,574.07,579.4,14502.0,572.6871,578.0043,572.6871,578.0043,14502.0
2024-10-31 10:20:00,578.57,578.97,577.3,577.3,8510.0,577.1763,577.5753,575.9094,575.9094,8510.0
2024-10-31 10:25:00,577.72,578.0,576.0,576.32,8454.0,576.3283,576.6077,574.6125,574.9317,8454.0
2024-10-31 10:30:00,576.0,576.48,575.0,575.74,9793.0,574.6125,575.0913,573.6149,574.3531,9793.0
2024-10-31 10:35:00,575.85,576.66,575.51,576.01,6384.0,574.4628,575.2709,574.1237,574.6225,6384.0
2024-10-31 10:40:00,576.25,576.32,575.5,575.97,5045.0,574.8619,574.9317,574.1137,574.5826,5045.0
2024-10-31 10:45:00,576.08,576.08,572.8,572.99,10461.0,574.6923,574.6923,571.4202,571.6097,10461.0
2024-10-31 10:50:00,573.33,573.33,570.82,572.19,10240.0,571.9489,571.9489,569.445,570.8117,10240.0
2024-10-31 10:55:00,572.35,574.74,572.35,573.82,6802.0,570.9713,573.3555,570.9713,572.4377,6802.0
2024-10-31 11:00:00,573.33,573.5,571.0,571.75,8857.0,571.9489,572.1185,569.6245,570.3727,8857.0
2024-10-31 11:05:00,571.68,573.66,571.0,572.78,10322.0,570.3029,572.2781,569.6245,571.4002,10322.0
2024-10-31 11:10:00,572.7,572.94,571.0,571.0,5802.0,571.3204,571.5599,569.6245,569.6245,5802.0
2024-10-31 11:15:00,571.3,572.0,570.08,571.75,7572.0,569.9238,570.6221,568.7067,570.3727,7572.0
2024-10-31 11:20:00,571.5,572.44,571.5,571.72,6311.0,570.1233,571.0611,570.1233,570.3428,6311.0
2024-10-31 11:25:00,571.63,572.23,571.33,572.14,7715.0,570.253,570.8516,569.9537,570.7618,7715.0
2024-10-31 11:30:00,572.08,572.27,569.0,569.58,18470.0,570.7019,570.8915,567.6293,568.2079,18470.0
2024-10-31 11:35:00,569.64,570.25,569.1,569.36,6515.0,568.2678,568.8763,567.7291,567.9885,6515.0
2024-10-31 11:40:00,569.28,569.65,567.92,568.87,10106.0,567.9087,568.2778,566.5519,567.4997,10106.0
2024-10-31 11:45:00,567.77,567.77,566.79,567.1,6765.0,566.4023,566.4023,565.4247,565.7339,6765.0
2024-10-31 11:50:00,566.9,567.88,565.99,567.18,8749.0,565.5344,566.512,564.6266,565.8137,8749.0
2024-10-31 11:55:00,567.39,568.42,567.01,567.01,4300.0,566.0232,567.0507,565.6441,565.6441,4300.0
2024-10-31 12:00:00,567.03,567.56,566.33,566.5,6603.0,565.6641,566.1928,564.9658,565.1354,6603.0
2024-10-31 12:05:00,567.12,569.61,566.88,569.25,22997.0,565.7539,568.2379,565.5145,567.8787,22997.0
2024-10-31 12:10:00,568.9,569.25,567.74,568.87,26485.0,567.5296,567.8787,566.3724,567.4997,26485.0
2024-10-31 12:15:00,569.0,569.83,568.76,569.4,4780.0,567.6293,568.4573,567.3899,568.0284,4780.0
2024-10-31 12:20:00,569.44,569.44,568.21,568.34,1780.0,568.0683,568.0683,566.8412,566.9709,1780.0
2024-10-31 12:25:00,568.34,568.96,567.56,568.19,3737.0,566.9709,567.5894,566.1928,566.8213,3737.0
2024-10-31 12:30:00,568.26,568.41,567.31,567.62,2550.0,566.8911,567.0408,565.9434,566.2527,2550.0
2024-10-31 12:35:00,567.79,568.5,567.39,568.46,4663.0,566.4223,567.1305,566.0232,567.0906,4663.0
2024-10-31 12:40:00,568.52,569.42,568.0,569.41,4804.0,567.1505,568.0483,566.6318,568.0384,4804.0
2024-10-31 12:45:00,569.45,569.53,569.08,569.08,1100.0,568.0783,568.1581,567.7092,567.7092,1100.0
2024-10-31 12:50:00,569.17,569.43,569.07,569.07,1290.0,567.7989,568.0583,567.6992,567.6992,1290.0
2024-10-31 12:55:00,569.21,569.21,567.94,568.1,2400.0,567.8388,567.8388,566.5719,566.7315,2400.0
2024-10-31 13:00:00,567.81,568.98,567.81,568.98,3208.0,566.4422,567.6094,566.4422,567.6094,3208.0
2024-10-31 13:05:00,569.03,569.79,569.01,569.18,2436.0,567.6593,568.4174,567.6393,567.8089,2436.0
2024-10-31 13:10:00,569.25,569.33,568.58,569.33,3807.0,567.8787,567.9585,567.2104,567.9585,3807.0
2024-10-31 13:15:00,569.2,569.2,568.52,568.71,3018.0,567.8289,567.8289,567.1505,567.34,3018.0
2024-10-31 13:20:00,568.74,569.01,568.21,568.4,3998.0,567.37,567.6393,566.8412,567.0308,3998.0
2024-10-31 13:25:00,568.41,568.41,566.28,566.3,6591.0,567.0408,567.0408,564.9159,564.9358,6591.0
2024-10-31 13:30:00,566.11,566.23,565.04,565.2,5087.0,564.7463,564.866,563.6789,563.8385,5087.0
2024-10-31 13:35:00,565.04,565.04,564.05,565.0,7274.0,563.6789,563.6789,562.6913,563.639,7274.0
2024-10-31 13:40:00,565.0,565.06,564.47,565.06,23010.0,563.639,563.6988,563.1103,563.6988,23010.0
2024-10-31 13:45:00,565.11,565.5,564.66,565.41,3973.0,563.7487,564.1378,563.2998,564.048,3973.0
2024-10-31 13:50:00,565.48,566.02,565.05,565.8,6032.0,564.1178,564.6565,563.6889,564.4371,6032.0
2024-10-31 13:55:00,565.69,565.7,564.98,565.01,2845.0,564.3273,564.3373,563.619,563.649,2845.0
2024-10-31 14:00:00,564.8,565.15,564.27,564.27,2976.0,563.4395,563.7886,562.9107,562.9107,2976.0
2024-10-31 14:05:00,564.94,565.65,564.63,564.69,1900.0,563.5791,564.2874,563.2699,563.3297,1900.0
2024-10-31 14:10:00,564.54,565.06,564.43,564.51,2769.0,563.1801,563.6988,563.0704,563.1502,2769.0
2024-10-31 14:15:00,564.58,564.58,563.18,563.42,3003.0,563.22,563.22,561.8234,562.0628,3003.0
2024-10-31 14:20:00,563.39,564.3,563.39,564.14,2696.0,562.0329,562.9407,562.0329,562.7811,2696.0
2024-10-31 14:25:00,563.94,565.0,563.37,564.79,3848.0,562.5815,563.639,562.0129,563.4295,3848.0
2024-10-31 14:30:00,564.86,565.5,563.85,564.31,4554.0,563.4993,564.1378,562.4917,562.9506,4554.0
2024-10-31 14:35:00,564.73,564.73,563.77,564.46,2060.0,563.3696,563.3696,562.4119,563.1003,2060.0
2024-10-31 14:40:00,564.5,565.28,564.27,565.28,3671.0,563.1402,563.9183,562.9107,563.9183,3671.0
2024-10-31 14:45:00,565.35,565.47,564.54,564.98,4711.0,563.9881,564.1078,563.1801,563.619,4711.0
2024-10-31 14:50:00,565.0,565.1,564.18,564.7,3694.0,563.639,563.7387,562.821,563.3397,3694.0
2024-10-31 14:55:00,565.02,565.36,564.48,565.31,3863.0,563.6589,563.9981,563.1202,563.9482,3863.0
2024-10-31 15:00:00,565.28,566.49,565.28,566.49,4616.0,563.9183,565.1254,563.9183,565.1254,4616.0
2024-10-31 15:05:00,566.63,566.77,566.22,566.46,3006.0,565.2651,565.4047,564.856,565.0955,3006.0
2024-10-31 15:10:00,566.49,567.25,566.17,567.2,19730.0,565.1254,565.8836,564.8062,565.8337,19730.0
2024-10-31 15:15:00,567.28,568.38,567.16,568.38,6595.0,565.9135,567.0108,565.7938,567.0108,6595.0
2024-10-31 15:20:00,568.58,569.13,567.9,569.13,5623.0,567.2104,567.759,566.532,567.759,5623.0
2024-10-31 15:25:00,569.12,570.75,568.91,569.93,5683.0,567.7491,569.3751,567.5396,568.5571,5683.0
2024-10-31 15:30:00,570.0,570.0,567.71,567.83,4795.0,568.6269,568.6269,566.3425,566.4622,4795.0
2024-10-31 15:35:00,567.96,570.22,567.96,570.14,8087.0,566.5918,568.8464,566.5918,568.7666,8087.0
2024-10-31 15:40:00,570.12,570.12,568.87,569.9,8247.0,568.7466,568.7466,567.4997,568.5272,8247.0
2024-10-31 15:45:00,569.65,571.01,569.42,570.53,6056.0,568.2778,569.6345,568.0483,569.1557,6056.0
2024-10-31 15:50:00,570.38,570.62,566.78,566.93,20458.0,569.006,569.2454,565.4147,565.5643,20458.0
2024-10-31 15:55:00,566.76,569.37,565.55,567.88,66988.0,565.3947,567.9985,564.1877,566.512,66988.0
2024-11-01 09:30:00,567.71,571.53,562.66,563.0,59664.0,566.3425,570.1532,561.3046,561.6438,59664.0
2024-11-01 09:35:00,563.24,566.16,562.77,563.57,19625.0,561.8832,564.7962,561.4144,562.2124,19625.0
2024-11-01 09:40:00,563.3,566.36,563.12,565.74,14416.0,561.9431,564.9957,561.7635,564.3772,14416.0
2024-11-01 09:45:00,565.74,566.96,564.44,566.5,9058.0,564.3772,565.5943,563.0803,565.1354,9058.0
2024-11-01 09:50:00,566.15,569.0,565.65,568.52,10410.0,564.7862,567.6293,564.2874,567.1505,10410.0
2024-11-01 09:55:00,568.99,569.49,566.87,566.87,8054.0,567.6194,568.1182,565.5045,565.5045,8054.0
2024-11-01 10:00:00,566.78,568.65,565.37,566.06,7414.0,565.4147,567.2802,564.0081,564.6964,7414.0
2024-11-01 10:05:00,565.84,566.49,564.43,565.42,9289.0,564.477,565.1254,563.0704,564.058,9289.0
2024-11-01 10:10:00,565.91,568.11,565.91,567.68,6946.0,564.5468,566.7415,564.5468,566.3125,6946.0
2024-11-01 10:15:00,567.84,569.0,567.84,568.74,7447.0,566.4721,567.6293,566.4721,567.37,7447.0
2024-11-01 10:20:00,568.72,570.39,568.25,570.39,6310.0,567.35,569.016,566.8812,569.016,6310.0
2024-11-01 10:25:00,570.28,572.65,570.28,572.23,6450.0,568.9063,571.2706,568.9063,570.8516,6450.0
2024-11-01 10:30:00,572.61,573.25,572.0,572.6,5137.0,571.2306,571.8691,570.6221,571.2207,5137.0
2024-11-01 10:35:00,572.56,573.0,571.33,572.0,5547.0,571.1808,571.6197,569.9537,570.6221,5547.0
2024-11-01 10:40:00,571.94,572.9,570.99,571.05,4930.0,570.5623,571.5199,569.6146,569.6744,4930.0
2024-11-01 10:45:00,570.85,570.85,569.06,570.3,6815.0,569.4749,569.4749,567.6892,568.9262,6815.0
2024-11-01 10:50:00,569.71,569.79,569.0,569.2,4225.0,568.3376,568.4174,567.6293,567.8289,4225.0
2024-11-01 10:55:00,568.91,570.13,568.84,570.11,2985.0,567.5396,568.7566,567.4697,568.7367,2985.0
2024-11-01 11:00:00,570.07,570.89,569.88,570.65,4375.0,568.6968,569.5148,568.5072,569.2754,4375.0
2024-11-01 11:05:00,570.75,570.88,569.98,570.8,6414.0,569.3751,569.5048,568.607,569.425,6414.0
2024-11-01 11:10:00,570.9,572.11,570.88,572.11,6294.0,569.5248,570.7319,569.5048,570.7319,6294.0
2024-11-01 11:15:00,572.63,573.0,571.52,571.71,3522.0,571.2506,571.6197,570.1433,570.3328,3522.0
2024-11-01 11:20:00,571.0,571.12,570.0,571.12,3862.0,569.6245,569.7442,568.6269,569.7442,3862.0
2024-11-01 11:25:00,571.07,572.52,571.07,572.5,7889.0,569.6944,571.1409,569.6944,571.1209,7889.0
2024-11-01 11:30:00,572.6,573.5,572.56,573.3,3600.0,571.2207,572.1185,571.1808,571.919,3600.0
2024-11-01 11:35:00,573.33,573.35,572.01,572.42,2581.0,571.9489,571.9689,570.6321,571.0411,2581.0
2024-11-01 11:40:00,572.65,572.65,571.5,571.5,1980.0,571.2706,571.2706,570.1233,570.1233,1980.0
2024-11-01 11:45:00,571.48,571.78,570.41,570.54,3542.0,570.1034,570.4026,569.0359,569.1656,3542.0
2024-11-01 11:50:00,570.39,570.4,569.43,570.11,6686.0,569.016,569.026,568.0583,568.7367,6686.0
2024-11-01 11:55:00,570.24,570.28,569.73,569.84,2900.0,568.8664,568.9063,568.3576,568.4673,2900.0
2024-11-01 12:00:00,569.65,570.53,569.63,570.34,2475.0,568.2778,569.1557,568.2578,568.9661,2475.0
2024-11-01 12:05:00,570.45,570.45,569.67,569.97,2950.0,569.0759,569.0759,568.2977,568.597,2950.0
2024-11-01 12:10:00,569.97,571.2,569.84,570.86,3528.0,568.597,569.824,568.4673,569.4849,3528.0
2024-11-01 12:15:00,571.05,571.26,570.69,571.26,3520.0,569.6744,569.8839,569.3153,569.8839,3520.0
2024-11-01 12:20:00,571.63,571.75,571.45,571.6,1533.0,570.253,570.3727,570.0734,570.2231,1533.0
2024-11-01 12:25:00,571.79,571.95,570.89,570.9,3065.0,570.4126,570.5722,569.5148,569.5248,3065.0
2024-11-01 12:30:00,570.95,572.63,570.95,572.44,3750.0,569.5746,571.2506,569.5746,571.0611,3750.0
2024-11-01 12:35:00,572.54,572.64,572.23,572.32,1950.0,571.1608,571.2606,570.8516,570.9413,1950.0
2024-11-01 12:40:00,572.38,572.53,570.43,570.49,900.0,571.0012,571.1508,569.0559,569.1158,900.0
2024-11-01 12:45:00,570.66,571.89,570.63,571.72,1258.0,569.2853,570.5124,569.2554,570.3428,1258.0
2024-11-01 12:50:00,571.75,572.16,571.75,572.16,2267.0,570.3727,570.7817,570.3727,570.7817,2267.0
2024-11-01 12:55:00,572.2,572.32,571.92,572.18,1569.0,570.8216,570.9413,570.5423,570.8017,1569.0
2024-11-01 13:00:00,572.43,572.43,571.72,571.72,600.0,571.0511,571.0511,570.3428,570.3428,600.0
2024-11-01 13:05:00,571.18,571.18,570.38,570.38,676.0,569.8041,569.8041,569.006,569.006,676.0
2024-11-01 13:10:00,570.36,571.68,570.22,571.55,2000.0,568.9861,570.3029,568.8464,570.1732,2000.0
2024-11-01 13:15:00,571.64,571.71,571.52,571.7,1500.0,570.263,570.3328,570.1433,570.3228,1500.0
2024-11-01 13:20:00,571.87,572.78,571.53,572.53,2498.0,570.4924,571.4002,570.1532,571.1508,2498.0
2024-11-01 13:25:00,572.6,572.77,572.18,572.66,1400.0,571.2207,571.3903,570.8017,571.2805,1400.0
2024-11-01 13:30:00,571.53,571.69,571.46,571.52,600.0,570.1532,570.3129,570.0834,570.1433,600.0
2024-11-01 13:35:00,571.3,571.43,571.11,571.19,1000.0,569.9238,570.0535,569.7343,569.8141,1000.0
2024-11-01 13:40:00,571.01,571.76,570.9,571.73,1500.0,569.6345,570.3827,569.5248,570.3528,1500.0
2024-11-01 13:45:00,571.59,572.03,571.59,572.0,1142.0,570.2131,570.652,570.2131,570.6221,1142.0
2024-11-01 13:50:00,572.15,572.9,572.08,572.36,1473.0,570.7718,571.5199,570.7019,570.9813,1473.0
2024-11-01 13:55:00,572.0,572.09,571.69,572.0,1572.0,570.6221,570.7119,570.3129,570.6221,1572.0
2024-11-01 14:00:00,571.91,572.51,571.55,572.16,1900.0,570.5323,571.1309,570.1732,570.7817,1900.0
2024-11-01 14:05:00,572.19,572.58,571.91,571.91,2075.0,570.8117,571.2007,570.5323,570.5323,2075.0
2024-11-01 14:10:00,571.81,571.81,571.24,571.33,2152.0,570.4326,570.4326,569.8639,569.9537,2152.0
2024-11-01 14:15:00,570.86,570.96,569.71,569.72,5616.0,569.4849,569.5846,568.3376,568.3476,5616.0
2024-11-01 14:20:00,569.72,571.0,569.72,571.0,2190.0,568.3476,569.6245,568.3476,569.6245,2190.0
2024-11-01 14:25:00,570.87,570.87,570.17,570.17,1250.0,569.4948,569.4948,568.7965,568.7965,1250.0
2024-11-01 14:30:00,570.2,570.2,569.85,569.85,1617.0,568.8265,568.8265,568.4773,568.4773,1617.0
2024-11-01 14:35:00,569.68,569.68,568.43,568.73,3950.0,568.3077,568.3077,567.0607,567.36,3950.0
2024-11-01 14:40:00,568.73,568.89,568.57,568.89,2634.0,567.36,567.5196,567.2004,567.5196,2634.0
2024-11-01 14:45:00,568.71,569.0,568.4,569.0,4295.0,567.34,567.6293,567.0308,567.6293,4295.0
2024-11-01 14:50:00,568.96,569.25,568.87,568.87,1959.0,567.5894,567.8787,567.4997,567.4997,1959.0
2024-11-01 14:55:00,568.84,569.0,568.25,569.0,2186.0,567.4697,567.6293,566.8812,567.6293,2186.0
2024-11-01 15:00:00,568.94,569.17,568.88,569.08,1965.0,567.5695,567.7989,567.5096,567.7092,1965.0
2024-11-01 15:05:00,569.05,569.8,569.01,569.64,2415.0,567.6792,568.4274,567.6393,568.2678,2415.0
2024-11-01 15:10:00,569.6,569.8,569.52,569.8,800.0,568.2279,568.4274,568.1481,568.4274,800.0
2024-11-01 15:15:00,569.28,569.52,569.28,569.41,763.0,567.9087,568.1481,567.9087,568.0384,763.0
2024-11-01 15:20:00,568.93,568.98,568.04,568.23,3331.0,567.5595,567.6094,566.6717,566.8612,3331.0
2024-11-01 15:25:00,568.1,568.33,567.5,567.69,5251.0,566.7315,566.961,566.133,566.3225,5251.0
2024-11-01 15:30:00,567.52,567.78,567.0,567.7,4928.0,566.1529,566.4123,565.6342,566.3325,4928.0
2024-11-01 15:35:00,567.88,567.88,567.32,567.46,2657.0,566.512,566.512,565.9534,566.0931,2657.0
2024-11-01 15:40:00,567.79,568.61,567.78,567.83,2556.0,566.4223,567.2403,566.4123,566.4622,2556.0
2024-11-01 15:45:00,567.82,568.06,567.19,567.54,3658.0,566.4522,566.6916,565.8237,566.1729,3658.0
2024-11-01 15:50:00,566.75,567.31,565.96,567.24,14959.0,565.3848,565.9434,564.5967,565.8736,14959.0
2024-11-01 15:55:00,567.45,567.94,566.73,566.85,19535.0,566.0831,566.5719,565.3648,565.4845,19535.0
2024-11-04 09:30:00,564.59,565.61,558.0,559.1,22455.0,563.23,564.2475,556.6558,557.7532,22455.0
2024-11-04 09:35:00,558.99,561.54,558.74,560.08,7387.0,557.6435,560.1873,557.3941,558.7308,7387.0
2024-11-04 09:40:00,560.38,562.44,560.2,562.1,10530.0,559.0301,561.0851,558.8505,560.746,10530.0
2024-11-04 09:45:00,562.26,564.41,562.26,564.1,4936.0,560.9056,563.0504,560.9056,562.7411,4936.0
2024-11-04 09:50:00,563.03,563.41,562.42,563.0,3316.0,561.6737,562.0528,561.0652,561.6438,3316.0
2024-11-04 09:55:00,563.0,563.83,562.91,563.01,5774.0,561.6438,562.4718,561.554,561.6538,5774.0
2024-11-04 10:00:00,563.5,563.8,562.5,563.8,4230.0,562.1426,562.4419,561.145,562.4419,4230.0
2024-11-04 10:05:00,563.75,565.0,563.09,564.77,4186.0,562.392,563.639,561.7336,563.4095,4186.0
2024-11-04 10:10:00,564.76,565.05,563.42,563.56,2400.0,563.3996,563.6889,562.0628,562.2024,2400.0
2024-11-04 10:15:00,563.69,564.83,563.69,564.51,1221.0,562.3321,563.4694,562.3321,563.1502,1221.0
2024-11-04 10:20:00,564.88,566.5,564.88,566.42,2950.0,563.5193,565.1354,563.5193,565.0556,2950.0
2024-11-04 10:25:00,566.29,566.49,565.78,565.95,2820.0,564.9259,565.1254,564.4171,564.5867,2820.0
2024-11-04 10:30:00,566.07,566.2,565.51,565.99,3637.0,564.7064,564.8361,564.1478,564.6266,3637.0
2024-11-04 10:35:00,565.82,565.82,564.9,565.12,4125.0,564.457,564.457,563.5392,563.7587,4125.0
2024-11-04 10:40:00,565.18,566.0,565.02,565.96,2300.0,563.8185,564.6366,563.6589,564.5967,2300.0
2024-11-04 10:45:00,567.0,568.0,566.61,567.75,3290.0,565.6342,566.6318,565.2451,566.3824,3290.0
2024-11-04 10:50:00,567.51,567.77,567.08,567.08,1500.0,566.1429,566.4023,565.714,565.714,1500.0
2024-11-04 10:55:00,567.09,567.55,567.09,567.48,2440.0,565.7239,566.1828,565.7239,566.113,2440.0
2024-11-04 11:00:00,567.77,568.18,567.52,567.94,9969.0,566.4023,566.8113,566.1529,566.5719,9969.0
2024-11-04 11:05:00,567.89,568.0,567.15,567.26,4243.0,566.522,566.6318,565.7838,565.8935,4243.0
2024-11-04 11:10:00,567.48,568.66,567.48,568.5,3671.0,566.113,567.2902,566.113,567.1305,3671.0
2024-11-04 11:15:00,568.05,568.05,566.47,566.52,3033.0,566.6816,566.6816,565.1054,565.1553,3033.0
2024-11-04 11:20:00,566.61,566.68,565.77,565.8,2321.0,565.2451,565.3149,564.4071,564.4371,2321.0
2024-11-04 11:25:00,565.87,567.38,565.87,567.28,1700.0,564.5069,566.0132,564.5069,565.9135,1700.0
2024-11-04 11:30:00,567.21,567.36,564.5,564.5,1441.0,565.8437,565.9933,563.1402,563.1402,1441.0
2024-11-04 11:35:00,564.34,564.68,563.33,563.33,3752.0,562.9806,563.3198,561.973,561.973,3752.0
2024-11-04 11:40:00,563.0,563.6,562.9,562.9,1361.0,561.6438,562.2424,561.544,561.544,1361.0
2024-11-04 11:45:00,562.94,563.13,562.12,562.23,1441.0,561.5839,561.7735,560.7659,560.8757,1441.0
2024-11-04 11:50:00,562.09,562.24,561.85,561.97,2053.0,560.736,560.8856,560.4966,560.6163,2053.0
2024-11-04 11:55:00,562.02,562.12,561.32,562.0,1708.0,560.6662,560.7659,559.9678,560.6462,1708.0
2024-11-04 12:00:00,562.25,562.25,560.6,560.64,2224.0,560.8956,560.8956,559.2496,559.2895,2224.0
2024-11-04 12:05:00,560.73,560.73,559.61,559.63,2862.0,559.3793,559.3793,558.262,558.2819,2862.0
2024-11-04 12:10:00,560.0,560.36,560.0,560.16,842.0,558.651,559.0102,558.651,558.8106,842.0
2024-11-04 12:15:00,560.6,560.81,560.6,560.66,576.0,559.2496,559.4591,559.2496,559.3094,576.0
2024-11-04 12:20:00,560.49,562.25,560.49,562.05,2776.0,559.1398,560.8956,559.1398,560.6961,2776.0
2024-11-04 12:25:00,562.06,562.66,561.95,562.43,3116.0,560.7061,561.3046,560.5963,561.0752,3116.0
2024-11-04 12:30:00,562.0,562.0,562.0,562.0,200.0,560.6462,560.6462,560.6462,560.6462,200.0
2024-11-04 12:35:00,562.45,563.0,562.45,562.5,1319.0,561.0951,561.6438,561.0951,561.145,1319.0
2024-11-04 12:40:00,562.86,563.11,562.86,563.04,444.0,561.5041,561.7535,561.5041,561.6837,444.0
2024-11-04 12:45:00,563.19,563.72,563.19,563.66,734.0,561.8333,562.3621,561.8333,562.3022,734.0
2024-11-04 12:50:00,564.0,564.0,563.67,563.67,400.0,562.6414,562.6414,562.3122,562.3122,400.0
2024-11-04 12:55:00,563.69,563.76,563.33,563.35,1339.0,562.3321,562.402,561.973,561.993,1339.0
2024-11-04 13:00:00,563.49,563.7,563.21,563.21,700.0,562.1326,562.3421,561.8533,561.8533,700.0
2024-11-04 13:05:00,563.64,564.0,562.77,562.89,1919.0,562.2823,562.6414,561.4144,561.5341,1919.0
2024-11-04 13:10:00,563.55,564.6,563.55,564.46,1753.0,562.1925,563.2399,562.1925,563.1003,1753.0
2024-11-04 13:15:00,563.97,564.3,563.7,563.79,892.0,562.6115,562.9407,562.3421,562.4319,892.0
2024-11-04 13:20:00,563.31,564.0,563.31,564.0,1300.0,561.9531,562.6414,561.9531,562.6414,1300.0
2024-11-04 13:25:00,563.79,563.93,563.7,563.93,790.0,562.4319,562.5716,562.3421,562.5716,790.0
2024-11-04 13:30:00,564.14,564.14,563.82,563.82,300.0,562.7811,562.7811,562.4618,562.4618,300.0
2024-11-04 13:35:00,564.15,564.69,563.9,564.48,3420.0,562.791,563.3297,562.5416,563.1202,3420.0
2024-11-04 13:40:00,564.19,564.26,564.1,564.13,2201.0,562.8309,562.9008,562.7411,562.7711,2201.0
2024-11-04 13:45:00,564.22,564.65,564.22,564.49,2804.0,562.8609,563.2898,562.8609,563.1302,2804.0
2024-11-04 13:50:00,564.81,564.9,564.55,564.55,828.0,563.4494,563.5392,563.1901,563.1901,828.0
2024-11-04 13:55:00,564.47,564.61,564.29,564.29,900.0,563.1103,563.2499,562.9307,562.9307,900.0
2024-11-04 14:00:00,564.24,564.7,564.24,564.59,2937.0,562.8808,563.3397,562.8808,563.23,2937.0
2024-11-04 14:05:00,564.22,564.22,563.7,563.7,1200.0,562.8609,562.8609,562.3421,562.3421,1200.0
2024-11-04 14:10:00,563.45,564.27,563.45,564.27,1116.0,562.0927,562.9107,562.0927,562.9107,1116.0
2024-11-04 14:15:00,564.43,564.5,564.0,564.0,872.0,563.0704,563.1402,562.6414,562.6414,872.0
2024-11-04 14:20:00,563.86,564.19,563.86,564.19,1237.0,562.5017,562.8309,562.5017,562.8309,1237.0
2024-11-04 14:25:00,564.05,564.17,563.5,563.7,3108.0,562.6913,562.811,562.1426,562.3421,3108.0
2024-11-04 14:30:00,563.7,564.17,563.62,564.04,1609.0,562.3421,562.811,562.2623,562.6813,1609.0
2024-11-04 14:35:00,563.93,563.93,563.38,563.56,2097.0,562.5716,562.5716,562.0229,562.2024,2097.0
2024-11-04 14:40:00,564.07,564.07,563.16,563.16,850.0,562.7112,562.7112,561.8034,561.8034,850.0
2024-11-04 14:45:00,563.45,563.45,562.08,562.47,8062.0,562.0927,562.0927,560.726,561.1151,8062.0
2024-11-04 14:50:00,562.76,562.81,562.0,562.0,4435.0,561.4044,561.4543,560.6462,560.6462,4435.0
2024-11-04 14:55:00,561.99,562.58,561.57,562.41,4540.0,560.6362,561.2248,560.2172,561.0552,4540.0
2024-11-04 15:00:00,561.85,562.32,561.82,562.15,1382.0,560.4966,560.9654,560.4666,560.7958,1382.0
2024-11-04 15:05:00,561.41,561.85,561.41,561.75,2309.0,560.0576,560.4966,560.0576,560.3968,2309.0
2024-11-04 15:10:00,561.48,561.48,560.98,561.1,8487.0,560.1275,560.1275,559.6287,559.7484,8487.0
2024-11-04 15:15:00,561.1,561.43,560.9,561.17,4080.0,559.7484,560.0776,559.5489,559.8182,4080.0
2024-11-04 15:20:00,561.2,561.78,560.87,561.52,2952.0,559.8481,560.4267,559.5189,560.1674,2952.0
2024-11-04 15:25:00,561.52,561.71,561.02,561.02,3948.0,560.1674,560.3569,559.6686,559.6686,3948.0
2024-11-04 15:30:00,561.16,561.16,560.7,560.81,2039.0,559.8082,559.8082,559.3493,559.4591,2039.0
2024-11-04 15:35:00,560.81,560.81,559.61,560.0,8900.0,559.4591,559.4591,558.262,558.651,8900.0
2024-11-04 15:40:00,559.93,560.87,559.93,560.6,1550.0,558.5812,559.5189,558.5812,559.2496,1550.0
2024-11-04 15:45:00,560.6,560.6,560.08,560.46,3671.0,559.2496,559.2496,558.7308,559.1099,3671.0
2024-11-04 15:50:00,560.22,560.25,559.82,560.16,10550.0,558.8705,558.9004,558.4715,558.8106,10550.0
2024-11-04 15:55:00,560.06,560.84,559.9,560.76,12181.0,558.7109,559.489,558.5513,559.4092,12181.0
2024-11-05 09:30:00,567.77,571.15,566.82,569.39,18989.0,566.4023,569.7742,565.4546,568.0184,18989.0
2024-11-05 09:35:00,569.58,571.74,568.86,570.58,8578.0,568.2079,570.3627,567.4897,569.2055,8578.0
2024-11-05 09:40:00,570.48,571.01,568.88,569.23,4578.0,569.1058,569.6345,567.5096,567.8588,4578.0
2024-11-05 09:45:00,569.05,569.77,567.93,568.28,11176.0,567.6792,568.3975,566.5619,566.9111,11176.0
2024-11-05 09:50:00,568.28,569.19,567.96,569.16,9444.0,566.9111,567.8189,566.5918,567.789,9444.0
2024-11-05 09:55:00,569.46,570.0,568.98,569.68,7765.0,568.0882,568.6269,567.6094,568.3077,7765.0
2024-11-05 10:00:00,569.69,570.77,569.36,569.54,7693.0,568.3177,569.3951,567.9885,568.168,7693.0
2024-11-05 10:05:00,570.03,571.11,569.6,569.85,2708.0,568.6569,569.7343,568.2279,568.4773,2708.0
2024-11-05 10:10:00,569.49,570.21,568.88,569.01,3468.0,568.1182,568.8364,567.5096,567.6393,3468.0
2024-11-05 10:15:00,568.21,568.4,567.5,568.05,7939.0,566.8412,567.0308,566.133,566.6816,7939.0
2024-11-05 10:20:00,567.9,569.35,567.74,569.35,6200.0,566.532,567.9785,566.3724,567.9785,6200.0
2024-11-05 10:25:00,569.48,569.49,568.6,569.49,8136.0,568.1082,568.1182,567.2303,568.1182,8136.0
2024-11-05 10:30:00,569.59,570.53,569.37,569.88,4990.0,568.2179,569.1557,567.9985,568.5072,4990.0
2024-11-05 10:35:00,569.87,569.9,569.09,569.63,3677.0,568.4972,568.5272,567.7191,568.2578,3677.0
2024-11-05 10:40:00,569.6,570.28,569.15,570.12,1547.0,568.2279,568.9063,567.779,568.7466,1547.0
2024-11-05 10:45:00,569.95,570.08,569.89,570.04,1776.0,568.5771,568.7067,568.5172,568.6668,1776.0
2024-11-05 10:50:00,569.79,569.79,568.83,568.96,2947.0,568.4174,568.4174,567.4598,567.5894,2947.0
2024-11-05 10:55:00,568.95,568.95,568.28,568.7,4194.0,567.5795,567.5795,566.9111,567.3301,4194.0
2024-11-05 11:00:00,568.17,568.81,567.78,568.68,3007.0,566.8013,567.4398,566.4123,567.3101,3007.0
2024-11-05 11:05:00,568.58,570.0,568.58,570.0,1128.0,567.2104,568.6269,567.2104,568.6269,1128.0
2024-11-05 11:10:00,569.84,570.0,569.5,570.0,1433.0,568.4673,568.6269,568.1281,568.6269,1433.0
2024-11-05 11:15:00,569.82,570.58,569.65,570.37,2304.0,568.4474,569.2055,568.2778,568.996,2304.0
2024-11-05 11:20:00,570.42,570.42,569.86,570.08,2283.0,569.0459,569.0459,568.4873,568.7067,2283.0
2024-11-05 11:25:00,570.0,570.0,568.75,568.75,3097.0,568.6269,568.6269,567.3799,567.3799,3097.0
2024-11-05 11:30:00,568.78,569.58,568.78,569.5,720.0,567.4099,568.2079,567.4099,568.1281,720.0
2024-11-05 11:35:00,569.39,569.39,569.0,569.18,751.0,568.0184,568.0184,567.6293,567.8089,751.0
2024-11-05 11:40:00,569.35,569.35,568.98,569.18,588.0,567.9785,567.9785,567.6094,567.8089,588.0
2024-11-05 11:45:00,569.11,569.56,568.81,569.51,2009.0,567.7391,568.188,567.4398,568.1381,2009.0
2024-11-05 11:50:00,569.43,570.35,569.09,570.35,2595.0,568.0583,568.9761,567.7191,568.9761,2595.0
2024-11-05 11:55:00,570.44,570.65,570.19,570.19,1100.0,569.0659,569.2754,568.8165,568.8165,1100.0
2024-11-05 12:00:00,570.06,571.01,570.06,570.98,3088.0,568.6868,569.6345,568.6868,569.6046,3088.0
2024-11-05 12:05:00,571.01,571.15,570.84,571.0,1100.0,569.6345,569.7742,569.4649,569.6245,1100.0
2024-11-05 12:10:00,571.2,571.79,570.99,571.79,1176.0,569.824,570.4126,569.6146,570.4126,1176.0
2024-11-05 12:15:00,571.82,572.41,571.74,572.23,3338.0,570.4426,571.0311,570.3627,570.8516,3338.0
2024-11-05 12:20:00,572.21,572.23,571.35,571.5,4968.0,570.8316,570.8516,569.9737,570.1233,4968.0
2024-11-05 12:25:00,571.39,571.64,571.37,571.56,1566.0,570.0136,570.263,569.9936,570.1832,1566.0
2024-11-05 12:30:00,571.57,571.95,571.57,571.6,1046.0,570.1932,570.5722,570.1932,570.2231,1046.0
2024-11-05 12:35:00,571.47,571.89,571.47,571.76,1008.0,570.0934,570.5124,570.0934,570.3827,1008.0
2024-11-05 12:40:00,571.77,572.15,571.77,572.15,700.0,570.3927,570.7718,570.3927,570.7718,700.0
2024-11-05 12:45:00,572.25,572.53,572.2,572.53,1962.0,570.8715,571.1508,570.8216,571.1508,1962.0
2024-11-05 12:50:00,572.73,572.73,572.3,572.3,1046.0,571.3504,571.3504,570.9214,570.9214,1046.0
2024-11-05 12:55:00,572.18,572.18,571.65,571.76,1443.0,570.8017,570.8017,570.273,570.3827,1443.0
2024-11-05 13:00:00,571.89,572.05,571.82,572.05,537.0,570.5124,570.672,570.4426,570.672,537.0
2024-11-05 13:05:00,572.22,572.49,572.22,572.39,700.0,570.8416,571.1109,570.8416,571.0112,700.0
2024-11-05 13:10:00,572.36,572.36,571.9,572.0,2096.0,570.9813,570.9813,570.5224,570.6221,2096.0
2024-11-05 13:15:00,572.03,572.65,572.03,572.33,1078.0,570.652,571.2706,570.652,570.9513,1078.0
2024-11-05 13:20:00,572.13,572.25,572.07,572.07,400.0,570.7518,570.8715,570.6919,570.6919,400.0
2024-11-05 13:25:00,572.5,572.5,571.82,571.89,1000.0,571.1209,571.1209,570.4426,570.5124,1000.0
2024-11-05 13:30:00,571.96,571.96,571.46,571.55,1063.0,570.5822,570.5822,570.0834,570.1732,1063.0
2024-11-05 13:35:00,571.5,571.57,570.8,570.95,1567.0,570.1233,570.1932,569.425,569.5746,1567.0
2024-11-05 13:40:00,571.17,571.35,570.52,570.52,900.0,569.7941,569.9737,569.1457,569.1457,900.0
2024-11-05 13:45:00,570.42,570.42,569.81,570.0,1500.0,569.0459,569.0459,568.4374,568.6269,1500.0
2024-11-05 13:50:00,569.95,570.16,569.72,569.88,500.0,568.5771,568.7865,568.3476,568.5072,500.0
2024-11-05 13:55:00,569.87,569.87,569.5,569.5,1119.0,568.4972,568.4972,568.1281,568.1281,1119.0
2024-11-05 14:00:00,569.58,569.7,569.58,569.59,500.0,568.2079,568.3277,568.2079,568.2179,500.0
2024-11-05 14:05:00,569.65,570.01,569.47,569.98,3499.0,568.2778,568.6369,568.0982,568.607,3499.0
2024-11-05 14:10:00,570.16,570.16,569.4,569.49,1200.0,568.7865,568.7865,568.0284,568.1182,1200.0
2024-11-05 14:15:00,569.16,569.23,568.86,568.94,1020.0,567.789,567.8588,567.4897,567.5695,1020.0
2024-11-05 14:20:00,568.83,568.85,568.71,568.82,700.0,567.4598,567.4797,567.34,567.4498,700.0
2024-11-05 14:25:00,568.7,569.64,568.53,569.25,2319.0,567.3301,568.2678,567.1605,567.8787,2319.0
2024-11-05 14:30:00,569.17,569.9,569.17,569.9,800.0,567.7989,568.5272,567.7989,568.5272,800.0
2024-11-05 14:35:00,569.75,570.04,569.75,570.02,1453.0,568.3775,568.6668,568.3775,568.6469,1453.0
2024-11-05 14:40:00,569.99,570.1,569.92,569.92,400.0,568.617,568.7267,568.5471,568.5471,400.0
2024-11-05 14:45:00,569.82,570.01,569.75,569.88,549.0,568.4474,568.6369,568.3775,568.5072,549.0
2024-11-05 14:50:00,569.3,569.3,569.0,569.0,200.0,567.9286,567.9286,567.6293,567.6293,200.0
2024-11-05 14:55:00,569.13,569.15,568.99,568.99,601.0,567.759,567.779,567.6194,567.6194,601.0
2024-11-05 15:00:00,569.11,569.6,568.9,569.6,1269.0,567.7391,568.2279,567.5296,568.2279,1269.0
2024-11-05 15:05:00,569.73,570.26,569.73,570.23,1386.0,568.3576,568.8863,568.3576,568.8564,1386.0
2024-11-05 15:10:00,570.63,570.68,570.42,570.42,400.0,569.2554,569.3053,569.0459,569.0459,400.0
2024-11-05 15:15:00,570.44,570.53,570.3,570.36,1600.0,569.0659,569.1557,568.9262,568.9861,1600.0
2024-11-05 15:20:00,570.39,570.5,570.09,570.25,1124.0,569.016,569.1257,568.7167,568.8763,1124.0
2024-11-05 15:25:00,570.18,570.74,569.98,570.74,2413.0,568.8065,569.3652,568.607,569.3652,2413.0
2024-11-05 15:30:00,570.85,571.68,570.85,571.4,3817.0,569.4749,570.3029,569.4749,570.0236,3817.0
2024-11-05 15:35:00,571.26,571.72,571.26,571.64,2200.0,569.8839,570.3428,569.8839,570.263,2200.0
2024-11-05 15:40:00,571.5,571.77,571.05,571.37,3805.0,570.1233,570.3927,569.6744,569.9936,3805.0
2024-11-05 15:45:00,571.64,571.91,571.53,571.75,3726.0,570.263,570.5323,570.1532,570.3727,3726.0
2024-11-05 15:50:00,571.95,573.27,571.95,572.86,21198.0,570.5722,571.8891,570.5722,571.48,21198.0
2024-11-05 15:55:00,572.8,573.26,572.02,572.11,34869.0,571.4202,571.8791,570.6421,570.7319,34869.0
2024-11-06 09:30:00,563.2,565.24,555.38,555.49,50027.0,561.8433,563.8784,554.0422,554.1519,50027.0
2024-11-06 09:35:00,556.39,561.76,556.39,561.71,33583.0,555.0497,560.4068,555.0497,560.3569,33583.0
2024-11-06 09:40:00,561.69,563.69,561.69,562.81,19116.0,560.337,562.3321,560.337,561.4543,19116.0
2024-11-06 09:45:00,563.4,566.36,562.08,565.48,17184.0,562.0428,564.9957,560.726,564.1178,17184.0
2024-11-06 09:50:00,565.41,565.63,562.85,563.51,7611.0,564.048,564.2675,561.4942,562.1526,7611.0
2024-11-06 09:55:00,563.17,563.38,561.25,561.88,8915.0,561.8134,562.0229,559.898,560.5265,8915.0
2024-11-06 10:00:00,562.13,564.39,562.06,562.62,10410.0,560.7759,563.0304,560.7061,561.2647,10410.0
2024-11-06 10:05:00,561.63,562.2,560.51,562.02,7357.0,560.2771,560.8457,559.1598,560.6662,7357.0
2024-11-06 10:10:00,562.68,563.28,561.73,562.56,12473.0,561.3246,561.9231,560.3769,561.2049,12473.0
2024-11-06 10:15:00,563.15,565.0,562.81,564.61,6009.0,561.7934,563.639,561.4543,563.2499,6009.0
2024-11-06 10:20:00,564.75,566.38,564.4,566.02,16753.0,563.3896,565.0157,563.0404,564.6565,16753.0
2024-11-06 10:25:00,566.23,571.0,565.93,570.99,23934.0,564.866,569.6245,564.5667,569.6146,23934.0
2024-11-06 10:30:00,571.2,572.06,570.12,571.5,9340.0,569.824,570.682,568.7466,570.1233,9340.0
2024-11-06 10:35:00,571.78,572.99,569.4,569.59,8156.0,570.4026,571.6097,568.0284,568.2179,8156.0
2024-11-06 10:40:00,568.45,570.31,568.45,568.73,2278.0,567.0807,568.9362,567.0807,567.36,2278.0
2024-11-06 10:45:00,568.3,569.19,568.3,568.92,5786.0,566.931,567.8189,566.931,567.5495,5786.0
2024-11-06 10:50:00,567.73,567.88,565.99,566.14,6167.0,566.3624,566.512,564.6266,564.7762,6167.0
2024-11-06 10:55:00,566.52,567.69,566.17,566.91,4092.0,565.1553,566.3225,564.8062,565.5444,4092.0
2024-11-06 11:00:00,567.07,567.07,564.15,564.48,7625.0,565.704,565.704,562.791,563.1202,7625.0
2024-11-06 11:05:00,564.44,566.0,564.39,565.74,7343.0,563.0803,564.6366,563.0304,564.3772,7343.0
2024-11-06 11:10:00,565.77,567.47,565.77,567.47,3765.0,564.4071,566.103,564.4071,566.103,3765.0
2024-11-06 11:15:00,567.48,567.48,566.55,566.64,1000.0,566.113,566.113,565.1852,565.275,1000.0
2024-11-06 11:20:00,566.81,567.03,566.29,567.03,1302.0,565.4446,565.6641,564.9259,565.6641,1302.0
2024-11-06 11:25:00,567.25,568.16,566.86,566.86,3341.0,565.8836,566.7914,565.4945,565.4945,3341.0
2024-11-06 11:30:00,566.62,566.98,566.62,566.88,10048.0,565.2551,565.6142,565.2551,565.5145,10048.0
2024-11-06 11:35:00,567.24,568.36,567.24,568.36,3406.0,565.8736,566.9909,565.8736,566.9909,3406.0
2024-11-06 11:40:00,568.27,568.27,567.44,567.44,901.0,566.9011,566.9011,566.0731,566.0731,901.0
2024-11-06 11:45:00,567.07,567.07,566.2,566.32,2222.0,565.704,565.704,564.8361,564.9558,2222.0
2024-11-06 11:50:00,566.0,566.62,565.89,565.89,2348.0,564.6366,565.2551,564.5268,564.5268,2348.0
2024-11-06 11:55:00,566.08,566.39,565.25,565.68,3072.0,564.7164,565.0256,563.8884,564.3173,3072.0
2024-11-06 12:00:00,565.23,565.67,564.75,565.44,2663.0,563.8684,564.3074,563.3896,564.0779,2663.0
2024-11-06 12:05:00,565.15,566.63,565.15,566.48,3091.0,563.7886,565.2651,563.7886,565.1154,3091.0
2024-11-06 12:10:00,566.4,566.74,565.63,565.7,3304.0,565.0356,565.3748,564.2675,564.3373,3304.0
2024-11-06 12:15:00,565.9,566.21,565.36,565.36,4300.0,564.5368,564.8461,563.9981,563.9981,4300.0
2024-11-06 12:20:00,565.56,565.56,564.38,564.91,1618.0,564.1976,564.1976,563.0205,563.5492,1618.0
2024-11-06 12:25:00,564.6,564.68,564.22,564.41,3099.0,563.2399,563.3198,562.8609,563.0504,3099.0
2024-11-06 12:30:00,564.29,564.29,562.8,563.03,6038.0,562.9307,562.9307,561.4443,561.6737,6038.0
2024-11-06 12:35:00,563.01,563.33,562.47,562.8,2966.0,561.6538,561.973,561.1151,561.4443,2966.0
2024-11-06 12:40:00,562.7,563.41,562.4,563.29,2700.0,561.3445,562.0528,561.0452,561.9331,2700.0
2024-11-06 12:45:00,562.95,563.74,562.95,563.64,3656.0,561.5939,562.382,561.5939,562.2823,3656.0
2024-11-06 12:50:00,563.57,563.57,562.81,563.39,1400.0,562.2124,562.2124,561.4543,562.0329,1400.0
2024-11-06 12:55:00,562.96,562.96,561.5,561.5,9003.0,561.6039,561.6039,560.1474,560.1474,9003.0
2024-11-06 13:00:00,561.26,563.11,561.26,563.0,4836.0,559.908,561.7535,559.908,561.6438,4836.0
2024-11-06 13:05:00,562.7,563.79,562.51,563.79,1400.0,561.3445,562.4319,561.155,562.4319,1400.0
2024-11-06 13:10:00,563.68,564.46,563.68,564.46,2800.0,562.3222,563.1003,562.3222,563.1003,2800.0
2024-11-06 13:15:00,564.25,564.26,563.21,563.81,5540.0,562.8908,562.9008,561.8533,562.4518,5540.0
2024-11-06 13:20:00,563.27,563.27,562.74,562.86,1187.0,561.9131,561.9131,561.3844,561.5041,1187.0
2024-11-06 13:25:00,562.94,564.27,562.91,564.27,1749.0,561.5839,562.9107,561.554,562.9107,1749.0
2024-11-06 13:30:00,564.46,564.5,563.44,563.85,2110.0,563.1003,563.1402,562.0827,562.4917,2110.0
2024-11-06 13:35:00,564.0,564.87,563.79,564.87,4013.0,562.6414,563.5093,562.4319,563.5093,4013.0
2024-11-06 13:40:00,565.17,565.32,564.4,564.62,1682.0,563.8086,563.9582,563.0404,563.2599,1682.0
2024-11-06 13:45:00,564.64,565.98,564.64,565.52,4250.0,563.2798,564.6166,563.2798,564.1577,4250.0
2024-11-06 13:50:00,565.68,566.39,565.68,566.32,4424.0,564.3173,565.0256,564.3173,564.9558,4424.0
2024-11-06 13:55:00,566.19,566.56,565.77,566.12,7760.0,564.8261,565.1952,564.4071,564.7563,7760.0
2024-11-06 14:00:00,566.33,566.75,565.96,565.96,2152.0,564.9658,565.3848,564.5967,564.5967,2152.0
2024-11-06 14:05:00,566.03,566.76,565.88,566.76,943.0,564.6665,565.3947,564.5169,565.3947,943.0
2024-11-06 14:10:00,566.65,567.33,566.14,567.21,2690.0,565.285,565.9634,564.7762,565.8437,2690.0
2024-11-06 14:15:00,567.15,567.97,567.05,567.97,3042.0,565.7838,566.6018,565.684,566.6018,3042.0
2024-11-06 14:20:00,567.99,568.0,567.47,567.86,2969.0,566.6218,566.6318,566.103,566.4921,2969.0
2024-11-06 14:25:00,568.0,568.16,567.66,568.02,1450.0,566.6318,566.7914,566.2926,566.6517,1450.0
2024-11-06 14:30:00,568.36,568.78,568.12,568.12,4039.0,566.9909,567.4099,566.7515,566.7515,4039.0
2024-11-06 14:35:00,567.56,567.56,566.41,566.88,2892.0,566.1928,566.1928,565.0456,565.5145,2892.0
2024-11-06 14:40:00,566.92,566.92,566.5,566.52,1290.0,565.5544,565.5544,565.1354,565.1553,1290.0
2024-11-06 14:45:00,566.48,567.17,566.48,566.93,2607.0,565.1154,565.8038,565.1154,565.5643,2607.0
2024-11-06 14:50:00,566.9,567.22,566.69,567.13,2000.0,565.5344,565.8536,565.3249,565.7638,2000.0
2024-11-06 14:55:00,566.46,567.26,566.42,567.26,1655.0,565.0955,565.8935,565.0556,565.8935,1655.0
2024-11-06 15:00:00,567.1,567.52,566.92,567.2,2166.0,565.7339,566.1529,565.5544,565.8337,2166.0
2024-11-06 15:05:00,567.32,568.06,567.32,567.94,2000.0,565.9534,566.6916,565.9534,566.5719,2000.0
2024-11-06 15:10:00,567.9,568.5,567.23,568.39,2256.0,566.532,567.1305,565.8636,567.0208,2256.0
2024-11-06 15:15:00,568.45,569.0,568.45,568.61,3066.0,567.0807,567.6293,567.0807,567.2403,3066.0
2024-11-06 15:20:00,568.39,568.44,568.0,568.2,1783.0,567.0208,567.0707,566.6318,566.8313,1783.0
2024-11-06 15:25:00,568.69,569.44,568.69,569.26,4546.0,567.3201,568.0683,567.3201,567.8887,4546.0
2024-11-06 15:30:00,569.37,569.74,569.36,569.48,1507.0,567.9985,568.3676,567.9885,568.1082,1507.0
2024-11-06 15:35:00,569.64,569.99,569.51,569.8,1775.0,568.2678,568.617,568.1381,568.4274,1775.0
2024-11-06 15:40:00,569.46,570.45,569.46,570.31,3262.0,568.0882,569.0759,568.0882,568.9362,3262.0
2024-11-06 15:45:00,570.22,570.83,570.12,570.82,14951.0,568.8464,569.4549,568.7466,569.445,14951.0
2024-11-06 15:50:00,570.7,570.83,569.2,569.56,8729.0,569.3252,569.4549,567.8289,568.188,8729.0
2024-11-06 15:55:00,569.6,572.15,569.6,571.72,24456.0,568.2279,570.7718,568.2279,570.3428,24456.0
2024-11-07 09:30:00,576.89,582.99,575.68,582.18,22667.0,575.5003,581.5856,574.2933,580.7776,22667.0
2024-11-07 09:35:00,581.78,586.94,581.53,586.5,22148.0,580.3786,585.5261,580.1292,585.0872,22148.0
2024-11-07 09:40:00,586.69,587.46,585.38,587.08,19292.0,585.2767,586.0449,583.9699,585.6658,19292.0
2024-11-07 09:45:00,587.06,587.24,583.35,583.46,10558.0,585.6458,585.8254,581.9448,582.0545,10558.0
2024-11-07 09:50:00,583.4,585.21,583.4,584.9,12076.0,581.9947,583.8003,581.9947,583.491,12076.0
2024-11-07 09:55:00,584.58,585.2,584.43,584.66,3767.0,583.1718,583.7903,583.0222,583.2516,3767.0
2024-11-07 10:00:00,584.58,586.36,584.08,586.28,7138.0,583.1718,584.9475,582.673,584.8677,7138.0
2024-11-07 10:05:00,586.33,587.18,585.74,586.0,7594.0,584.9176,585.7656,584.329,584.5884,7594.0
2024-11-07 10:10:00,586.15,587.71,586.06,587.71,6883.0,584.738,586.2943,584.6482,586.2943,6883.0
2024-11-07 10:15:00,587.0,587.02,585.99,587.02,3410.0,585.586,585.6059,584.5784,585.6059,3410.0
2024-11-07 10:20:00,587.21,587.6,585.79,587.27,7641.0,585.7955,586.1845,584.3789,585.8553,7641.0
2024-11-07 10:25:00,587.37,587.5,586.46,586.55,3995.0,585.9551,586.0848,585.0473,585.1371,3995.0
2024-11-07 10:30:00,586.56,586.61,585.44,585.58,5785.0,585.147,585.1969,584.0297,584.1694,5785.0
2024-11-07 10:35:00,585.45,587.25,585.33,587.25,3040.0,584.0397,585.8354,583.92,585.8354,3040.0
2024-11-07 10:40:00,587.24,588.4,586.89,588.4,6214.0,585.8254,586.9826,585.4762,586.9826,6214.0
2024-11-07 10:45:00,588.5,590.47,588.5,590.29,15746.0,587.0824,589.0476,587.0824,588.8681,15746.0
2024-11-07 10:50:00,590.59,590.89,589.0,589.0,4666.0,589.1673,589.4666,587.5812,587.5812,4666.0
2024-11-07 10:55:00,589.0,589.63,588.67,589.12,2121.0,587.5812,588.2096,587.252,587.7009,2121.0
2024-11-07 11:00:00,590.0,590.0,589.0,589.0,21986.0,588.5788,588.5788,587.5812,587.5812,21986.0
2024-11-07 11:05:00,588.82,588.85,588.0,588.45,4339.0,587.4016,587.4315,586.5836,587.0325,4339.0
2024-11-07 11:10:00,588.33,590.0,588.15,590.0,5662.0,586.9128,588.5788,586.7332,588.5788,5662.0
2024-11-07 11:15:00,589.83,590.9,589.78,590.61,4671.0,588.4092,589.4766,588.3593,589.1873,4671.0
2024-11-07 11:20:00,590.5,590.53,589.52,590.35,4483.0,589.0776,589.1075,588.0999,588.9279,4483.0
2024-11-07 11:25:00,590.73,590.76,589.59,589.73,3619.0,589.307,589.3369,588.1697,588.3094,3619.0
2024-11-07 11:30:00,589.73,590.81,589.6,590.81,6336.0,588.3094,589.3868,588.1797,589.3868,6336.0
2024-11-07 11:35:00,590.85,591.02,590.65,590.91,1990.0,589.4267,589.5963,589.2272,589.4866,1990.0
2024-11-07 11:40:00,591.07,591.7,590.81,591.42,3398.0,589.6462,590.2747,589.3868,589.9953,3398.0
2024-11-07 11:45:00,591.48,592.36,590.91,592.36,3610.0,590.0552,590.9331,589.4866,590.9331,3610.0
2024-11-07 11:50:00,592.06,593.0,592.06,593.0,4608.0,590.6338,591.5715,590.6338,591.5715,4608.0
2024-11-07 11:55:00,592.43,593.16,592.43,593.16,2278.0,591.0029,591.7311,591.0029,591.7311,2278.0
2024-11-07 12:00:00,593.0,593.0,591.43,591.45,1900.0,591.5715,591.5715,590.0053,590.0253,1900.0
2024-11-07 12:05:00,591.4,591.4,590.71,590.9,2019.0,589.9754,589.9754,589.287,589.4766,2019.0
2024-11-07 12:10:00,591.0,591.4,590.56,590.56,2553.0,589.5763,589.9754,589.1374,589.1374,2553.0
2024-11-07 12:15:00,590.45,590.46,589.78,589.78,1874.0,589.0277,589.0376,588.3593,588.3593,1874.0
2024-11-07 12:20:00,589.88,590.55,589.79,590.23,2903.0,588.459,589.1274,588.3693,588.8082,2903.0
2024-11-07 12:25:00,590.16,590.35,590.0,590.02,2500.0,588.7384,588.9279,588.5788,588.5987,2500.0
2024-11-07 12:30:00,590.02,590.28,589.01,589.01,2097.0,588.5987,588.8581,587.5911,587.5911,2097.0
2024-11-07 12:35:00,589.2,590.6,589.2,590.49,5154.0,587.7807,589.1773,587.7807,589.0676,5154.0
2024-11-07 12:40:00,590.53,591.0,590.53,590.85,1600.0,589.1075,589.5763,589.1075,589.4267,1600.0
2024-11-07 12:45:00,590.75,591.25,590.73,591.25,2649.0,589.327,589.8257,589.307,589.8257,2649.0
2024-11-07 12:50:00,591.26,591.26,590.63,590.88,1884.0,589.8357,589.8357,589.2072,589.4566,1884.0
2024-11-07 12:55:00,591.04,591.79,591.04,591.79,1427.0,589.6163,590.3644,589.6163,590.3644,1427.0
2024-11-07 13:00:00,591.75,591.75,590.83,590.83,1557.0,590.3245,590.3245,589.4068,589.4068,1557.0
2024-11-07 13:05:00,590.96,591.15,590.33,590.8,2225.0,589.5364,589.726,588.908,589.3768,2225.0
2024-11-07 13:10:00,590.75,592.02,590.75,592.02,2389.0,589.327,590.5939,589.327,590.5939,2389.0
2024-11-07 13:15:00,591.98,592.16,591.69,591.69,7419.0,590.554,590.7336,590.2647,590.2647,7419.0
2024-11-07 13:20:00,591.82,591.82,591.69,591.71,1402.0,590.3944,590.3944,590.2647,590.2846,1402.0
2024-11-07 13:25:00,592.01,592.14,591.73,591.73,515.0,590.5839,590.7136,590.3046,590.3046,515.0
2024-11-07 13:30:00,591.47,591.62,591.44,591.52,1101.0,590.0452,590.1949,590.0153,590.0951,1101.0
2024-11-07 13:35:00,591.75,591.99,591.58,591.99,1300.0,590.3245,590.564,590.155,590.564,1300.0
2024-11-07 13:40:00,592.2,592.26,591.52,591.6,2448.0,590.7735,590.8333,590.0951,590.1749,2448.0
2024-11-07 13:45:00,591.68,592.08,591.61,592.08,1552.0,590.2547,590.6537,590.1849,590.6537,1552.0
2024-11-07 13:50:00,591.99,592.39,591.97,592.38,1918.0,590.564,590.963,590.544,590.953,1918.0
2024-11-07 13:55:00,592.5,592.5,591.55,591.55,17336.0,591.0727,591.0727,590.125,590.125,17336.0
2024-11-07 14:00:00,591.67,592.85,591.67,592.74,40327.0,590.2447,591.4219,590.2447,591.3122,40327.0
2024-11-07 14:05:00,592.7,593.64,592.58,593.0,8480.0,591.2723,592.21,591.1525,591.5715,8480.0
2024-11-07 14:10:00,592.95,593.29,592.52,593.29,8446.0,591.5217,591.8608,591.0927,591.8608,8446.0
2024-11-07 14:15:00,593.03,593.08,592.05,592.05,2857.0,591.6015,591.6513,590.6238,590.6238,2857.0
2024-11-07 14:20:00,591.93,592.53,591.5,592.1,4330.0,590.5041,591.1027,590.0751,590.6737,4330.0
2024-11-07 14:25:00,591.98,592.31,591.98,592.18,2285.0,590.554,590.8832,590.554,590.7535,2285.0
2024-11-07 14:30:00,592.33,592.5,592.09,592.38,13085.0,590.9031,591.0727,590.6637,590.953,13085.0
2024-11-07 14:35:00,592.45,592.72,591.75,592.72,2800.0,591.0229,591.2922,590.3245,591.2922,2800.0
2024-11-07 14:40:00,592.64,592.7,591.5,592.7,3856.0,591.2124,591.2723,590.0751,591.2723,3856.0
2024-11-07 14:45:00,592.6,593.33,592.6,592.86,3571.0,591.1725,591.9007,591.1725,591.4319,3571.0
2024-11-07 14:50:00,593.07,593.27,592.53,592.61,2717.0,591.6414,591.8409,591.1027,591.1825,2717.0
2024-11-07 14:55:00,592.75,593.3,592.51,593.3,2478.0,591.3221,591.8708,591.0827,591.8708,2478.0
2024-11-07 15:00:00,593.02,593.57,592.98,593.26,3306.0,591.5915,592.1402,591.5516,591.8309,3306.0
2024-11-07 15:05:00,593.14,593.46,592.99,593.28,1882.0,591.7112,592.0304,591.5616,591.8509,1882.0
2024-11-07 15:10:00,593.32,594.0,593.25,593.73,5088.0,591.8908,592.5691,591.8209,592.2998,5088.0
2024-11-07 15:15:00,593.78,594.64,593.78,594.01,3066.0,592.3497,593.2076,592.3497,592.5791,3066.0
2024-11-07 15:20:00,594.18,594.28,593.71,594.0,3091.0,592.7487,592.8484,592.2798,592.5691,3091.0
2024-11-07 15:25:00,593.9,593.9,593.18,593.2,4459.0,592.4694,592.4694,591.7511,591.771,4459.0
2024-11-07 15:30:00,593.24,593.34,592.62,592.62,4628.0,591.811,591.9107,591.1924,591.1924,4628.0
2024-11-07 15:35:00,592.53,592.75,592.1,592.12,3666.0,591.1027,591.3221,590.6737,590.6937,3666.0
2024-11-07 15:40:00,592.61,592.61,591.91,592.03,3444.0,591.1825,591.1825,590.4842,590.6039,3444.0
2024-11-07 15:45:00,592.1,592.44,592.0,592.32,4525.0,590.6737,591.0129,590.5739,590.8932,4525.0
2024-11-07 15:50:00,592.09,592.09,590.66,591.14,11875.0,590.6637,590.6637,589.2372,589.716,11875.0
2024-11-07 15:55:00,591.5,591.91,590.97,591.91,18725.0,590.0751,590.4842,589.5464,590.4842,18725.0
2024-11-08 09:30:00,591.33,592.74,590.0,590.75,12794.0,589.9056,591.3122,588.5788,589.327,12794.0
2024-11-08 09:35:00,590.71,592.74,590.38,592.74,5913.0,589.287,591.3122,588.9578,591.3122,5913.0
2024-11-08 09:40:00,592.92,593.05,590.58,590.84,9404.0,591.4917,591.6214,589.1574,589.4167,9404.0
2024-11-08 09:45:00,590.5,592.06,590.5,591.45,21857.0,589.0776,590.6338,589.0776,590.0253,21857.0
2024-11-08 09:50:00,591.45,591.45,589.62,589.8,33561.0,590.0253,590.0253,588.1997,588.3792,33561.0
2024-11-08 09:55:00,589.53,589.87,588.0,588.69,7737.0,588.1099,588.4491,586.5836,587.2719,7737.0
2024-11-08 10:00:00,588.69,588.76,587.35,588.0,61351.0,587.2719,587.3417,585.9351,586.5836,61351.0
2024-11-08 10:05:00,588.0,588.13,586.71,587.4,6360.0,586.5836,586.7133,585.2967,585.985,6360.0
2024-11-08 10:10:00,587.55,587.55,586.0,586.09,3797.0,586.1347,586.1347,584.5884,584.6782,3797.0
2024-11-08 10:15:00,586.16,587.48,586.0,587.48,3376.0,584.748,586.0648,584.5884,586.0648,3376.0
2024-11-08 10:20:00,587.4,587.48,586.02,586.02,3915.0,585.985,586.0648,584.6083,584.6083,3915.0
2024-11-08 10:25:00,585.98,587.0,585.9,586.78,4533.0,584.5684,585.586,584.4886,585.3665,4533.0
2024-11-08 10:30:00,586.74,586.74,586.28,586.39,9778.0,585.3266,585.3266,584.8677,584.9775,9778.0
2024-11-08 10:35:00,586.42,586.42,585.27,585.81,2972.0,585.0074,585.0074,583.8602,584.3989,2972.0
2024-11-08 10:40:00,585.71,586.15,585.46,585.8,1707.0,584.2991,584.738,584.0497,584.3889,1707.0
2024-11-08 10:45:00,585.78,587.01,585.78,586.87,6220.0,584.3689,585.596,584.3689,585.4563,6220.0
2024-11-08 10:50:00,587.2,587.2,586.8,586.88,1761.0,585.7855,585.7855,585.3865,585.4663,1761.0
2024-11-08 10:55:00,586.72,587.04,586.53,586.92,2260.0,585.3067,585.6259,585.1171,585.5062,2260.0
2024-11-08 11:00:00,586.68,586.68,585.4,585.4,1600.0,585.2668,585.2668,583.9898,583.9898,1600.0
2024-11-08 11:05:00,585.48,585.51,584.67,584.92,3603.0,584.0696,584.0996,583.2616,583.511,3603.0
2024-11-08 11:10:00,584.97,586.67,584.84,586.6,3826.0,583.5609,585.2568,583.4312,585.1869,3826.0
2024-11-08 11:15:00,586.61,587.0,586.52,586.77,3253.0,585.1969,585.586,585.1071,585.3565,3253.0
2024-11-08 11:20:00,586.52,586.52,585.88,586.47,1868.0,585.1071,585.1071,584.4687,585.0573,1868.0
2024-11-08 11:25:00,586.54,587.36,586.54,587.33,3356.0,585.1271,585.9451,585.1271,585.9152,3356.0
2024-11-08 11:30:00,587.29,587.42,587.0,587.0,700.0,585.8753,586.005,585.586,585.586,700.0
2024-11-08 11:35:00,586.58,586.58,586.48,586.49,500.0,585.167,585.167,585.0672,585.0772,500.0
2024-11-08 11:40:00,586.32,586.32,585.0,585.19,1490.0,584.9076,584.9076,583.5908,583.7803,1490.0
2024-11-08 11:45:00,585.03,585.21,584.75,585.21,2424.0,583.6207,583.8003,583.3414,583.8003,2424.0
2024-11-08 11:50:00,585.29,585.8,585.29,585.72,2122.0,583.8801,584.3889,583.8801,584.3091,2122.0
2024-11-08 11:55:00,585.81,586.19,585.66,585.76,2023.0,584.3989,584.7779,584.2492,584.349,2023.0
2024-11-08 12:00:00,585.6,586.29,585.6,586.08,861.0,584.1894,584.8777,584.1894,584.6682,861.0
2024-11-08 12:05:00,585.75,585.88,585.29,585.29,1033.0,584.339,584.4687,583.8801,583.8801,1033.0
2024-11-08 12:10:00,585.47,585.47,584.86,584.86,764.0,584.0597,584.0597,583.4511,583.4511,764.0
2024-11-08 12:15:00,584.96,585.0,584.74,584.95,1979.0,583.5509,583.5908,583.3314,583.5409,1979.0
2024-11-08 12:20:00,585.29,585.29,584.71,584.71,1509.0,583.8801,583.8801,583.3015,583.3015,1509.0
2024-11-08 12:25:00,584.75,585.3,584.75,585.3,749.0,583.3414,583.8901,583.3414,583.8901,749.0
2024-11-08 12:30:00,585.15,586.2,585.15,586.01,1408.0,583.7404,584.7879,583.7404,584.5984,1408.0
2024-11-08 12:35:00,586.2,586.47,586.2,586.41,1708.0,584.7879,585.0573,584.7879,584.9974,1708.0
2024-11-08 12:40:00,586.5,586.7,586.44,586.54,1675.0,585.0872,585.2867,585.0273,585.1271,1675.0
2024-11-08 12:45:00,586.75,587.07,586.69,586.79,2349.0,585.3366,585.6558,585.2767,585.3765,2349.0
2024-11-08 12:50:00,586.74,586.74,586.44,586.5,600.0,585.3266,585.3266,585.0273,585.0872,600.0
2024-11-08 12:55:00,586.77,586.77,586.4,586.4,1235.0,585.3565,585.3565,584.9874,584.9874,1235.0
2024-11-08 13:00:00,586.08,586.25,586.0,586.04,1000.0,584.6682,584.8378,584.5884,584.6283,1000.0
2024-11-08 13:05:00,585.96,586.1,585.85,585.85,1642.0,584.5485,584.6882,584.4388,584.4388,1642.0
2024-11-08 13:10:00,585.75,586.28,585.74,586.28,529.0,584.339,584.8677,584.329,584.8677,529.0
2024-11-08 13:15:00,586.72,586.91,586.56,586.91,1270.0,585.3067,585.4962,585.147,585.4962,1270.0
2024-11-08 13:20:00,587.09,587.24,586.9,586.9,1377.0,585.6758,585.8254,585.4862,585.4862,1377.0
2024-11-08 13:25:00,587.16,587.83,587.16,587.76,854.0,585.7456,586.414,585.7456,586.3442,854.0
2024-11-08 13:30:00,588.0,588.33,587.84,588.33,1176.0,586.5836,586.9128,586.424,586.9128,1176.0
2024-11-08 13:35:00,588.3,588.42,588.19,588.25,708.0,586.8829,587.0026,586.7731,586.833,708.0
2024-11-08 13:40:00,588.27,588.27,587.87,588.03,860.0,586.8529,586.8529,586.4539,586.6135,860.0
2024-11-08 13:45:00,588.04,588.13,587.94,587.97,2095.0,586.6235,586.7133,586.5237,586.5536,2095.0
2024-11-08 13:50:00,587.85,587.85,587.65,587.69,500.0,586.4339,586.4339,586.2344,586.2743,500.0
2024-11-08 13:55:00,587.63,588.04,587.29,588.0,2164.0,586.2145,586.6235,585.8753,586.5836,2164.0
2024-11-08 14:00:00,587.87,588.0,587.54,587.55,1231.0,586.4539,586.5836,586.1247,586.1347,1231.0
2024-11-08 14:05:00,587.53,587.68,587.47,587.68,600.0,586.1147,586.2643,586.0549,586.2643,600.0
2024-11-08 14:10:00,587.61,587.61,586.99,587.06,1100.0,586.1945,586.1945,585.576,585.6458,1100.0
2024-11-08 14:15:00,587.41,587.41,587.1,587.1,422.0,585.995,585.995,585.6857,585.6857,422.0
2024-11-08 14:20:00,586.84,587.19,586.84,587.19,400.0,585.4264,585.7755,585.4264,585.7755,400.0
2024-11-08 14:25:00,586.96,587.4,586.88,587.4,1076.0,585.5461,585.985,585.4663,585.985,1076.0
2024-11-08 14:30:00,587.29,587.67,587.28,587.61,1050.0,585.8753,586.2544,585.8653,586.1945,1050.0
2024-11-08 14:35:00,587.72,588.5,587.72,588.5,1615.0,586.3042,587.0824,586.3042,587.0824,1615.0
2024-11-08 14:40:00,588.48,588.77,588.03,588.1,1107.0,587.0624,587.3517,586.6135,586.6833,1107.0
2024-11-08 14:45:00,588.56,588.88,588.38,588.46,1699.0,587.1422,587.4615,586.9627,587.0425,1699.0
2024-11-08 14:50:00,588.36,588.82,588.36,588.69,800.0,586.9427,587.4016,586.9427,587.2719,800.0
2024-11-08 14:55:00,588.76,588.96,588.59,588.96,3552.0,587.3417,587.5413,587.1722,587.5413,3552.0
2024-11-08 15:00:00,588.95,589.0,588.41,588.64,700.0,587.5313,587.5812,586.9926,587.222,700.0
2024-11-08 15:05:00,588.48,589.0,588.48,589.0,2799.0,587.0624,587.5812,587.0624,587.5812,2799.0
2024-11-08 15:10:00,589.0,589.05,588.83,589.05,1200.0,587.5812,587.631,587.4116,587.631,1200.0
2024-11-08 15:15:00,589.31,589.31,588.92,589.2,1170.0,587.8904,587.8904,587.5014,587.7807,1170.0
2024-11-08 15:20:00,588.79,588.86,588.34,588.6,2300.0,587.3717,587.4415,586.9228,587.1821,2300.0
2024-11-08 15:25:00,588.73,588.73,588.22,588.36,1120.0,587.3118,587.3118,586.803,586.9427,1120.0
2024-11-08 15:30:00,588.17,588.22,588.0,588.1,700.0,586.7532,586.803,586.5836,586.6833,700.0
2024-11-08 15:35:00,587.84,588.6,587.72,588.6,2251.0,586.424,587.1821,586.3042,587.1821,2251.0
2024-11-08 15:40:00,588.57,588.7,588.22,588.56,1100.0,587.1522,587.2819,586.803,587.1422,1100.0
2024-11-08 15:45:00,588.75,588.88,588.7,588.7,2011.0,587.3318,587.4615,587.2819,587.2819,2011.0
2024-11-08 15:50:00,588.64,588.88,588.28,588.63,8232.0,587.222,587.4615,586.8629,587.2121,8232.0
2024-11-08 15:55:00,588.67,589.33,588.67,589.24,8779.0,587.252,587.9104,587.252,587.8206,8779.0
2024-11-11 09:30:00,586.35,586.53,580.59,580.59,13541.0,584.9375,585.1171,579.1914,579.1914,13541.0
2024-11-11 09:35:00,580.7,582.53,580.48,580.71,10884.0,579.3012,581.1268,579.0817,579.3111,10884.0
2024-11-11 09:40:00,580.78,580.79,578.19,579.27,10117.0,579.381,579.3909,576.7972,577.8746,10117.0
2024-11-11 09:45:00,579.08,580.0,577.91,579.65,7839.0,577.6851,578.6028,576.5179,578.2537,7839.0
2024-11-11 09:50:00,579.76,579.98,577.78,578.01,17496.0,578.3634,578.5829,576.3882,576.6176,17496.0
2024-11-11 09:55:00,578.0,578.16,577.0,577.01,8070.0,576.6077,576.7673,575.6101,575.62,8070.0
2024-11-11 10:00:00,577.0,578.32,576.6,578.05,4643.0,575.6101,576.9269,575.211,576.6575,4643.0
2024-11-11 10:05:00,578.02,579.0,577.91,578.9,8833.0,576.6276,577.6053,576.5179,577.5055,8833.0
2024-11-11 10:10:00,578.86,579.7,578.4,579.11,5902.0,577.4656,578.3036,577.0067,577.715,5902.0
2024-11-11 10:15:00,579.0,579.52,578.54,579.5,2520.0,577.6053,578.124,577.1464,578.1041,2520.0
2024-11-11 10:20:00,579.5,579.5,578.0,578.86,7094.0,578.1041,578.1041,576.6077,577.4656,7094.0
2024-11-11 10:25:00,578.97,580.29,578.78,579.88,4860.0,577.5753,578.8921,577.3858,578.4831,4860.0
2024-11-11 10:30:00,579.95,581.19,579.95,581.02,6646.0,578.553,579.79,578.553,579.6204,6646.0
2024-11-11 10:35:00,580.78,581.64,580.75,581.63,7243.0,579.381,580.2389,579.351,580.2289,7243.0
2024-11-11 10:40:00,581.4,581.5,580.68,581.0,15478.0,579.9995,580.0992,579.2812,579.6004,15478.0
2024-11-11 10:45:00,581.62,582.0,581.08,581.7,58562.0,580.2189,580.598,579.6802,580.2988,58562.0
2024-11-11 10:50:00,581.65,582.31,581.24,581.34,4273.0,580.2489,580.9073,579.8399,579.9396,4273.0
2024-11-11 10:55:00,581.43,582.0,581.2,581.2,3840.0,580.0294,580.598,579.8,579.8,3840.0
2024-11-11 11:00:00,581.55,582.15,581.55,582.02,1260.0,580.1491,580.7477,580.1491,580.618,1260.0
2024-11-11 11:05:00,581.86,581.95,581.08,581.3,1713.0,580.4584,580.5481,579.6802,579.8997,1713.0
2024-11-11 11:10:00,580.86,580.98,580.59,580.59,700.0,579.4608,579.5805,579.1914,579.1914,700.0
2024-11-11 11:15:00,580.5,580.57,580.24,580.57,1407.0,579.1016,579.1715,578.8423,579.1715,1407.0
2024-11-11 11:20:00,580.6,580.6,579.87,580.47,2177.0,579.2014,579.2014,578.4732,579.0717,2177.0
2024-11-11 11:25:00,580.41,581.11,580.38,580.9,2132.0,579.0119,579.7102,578.9819,579.5007,2132.0
2024-11-11 11:30:00,581.04,582.0,581.04,581.5,5615.0,579.6403,580.598,579.6403,580.0992,5615.0
2024-11-11 11:35:00,581.53,581.72,580.99,581.3,1900.0,580.1292,580.3187,579.5905,579.8997,1900.0
2024-11-11 11:40:00,581.17,581.59,580.88,581.49,2577.0,579.77,580.189,579.4807,580.0893,2577.0
2024-11-11 11:45:00,581.39,582.25,581.39,582.25,3265.0,579.9895,580.8474,579.9895,580.8474,3265.0
2024-11-11 11:50:00,582.3,583.0,582.04,583.0,3906.0,580.8973,581.5956,580.6379,581.5956,3906.0
2024-11-11 11:55:00,582.99,583.35,582.75,582.8,2417.0,581.5856,581.9448,581.3462,581.3961,2417.0
2024-11-11 12:00:00,582.66,582.93,582.33,582.35,1400.0,581.2564,581.5258,580.9272,580.9472,1400.0
2024-11-11 12:05:00,582.63,582.79,582.59,582.66,891.0,581.2265,581.3861,581.1866,581.2564,891.0
2024-11-11 12:10:00,582.8,583.09,582.72,583.09,1205.0,581.3961,581.6854,581.3163,581.6854,1205.0
2024-11-11 12:15:00,582.92,582.92,581.81,582.0,2084.0,581.5158,581.5158,580.4085,580.598,2084.0
2024-11-11 12:20:00,581.88,581.88,581.25,581.5,1487.0,580.4783,580.4783,579.8498,580.0992,1487.0
2024-11-11 12:25:00,581.41,581.41,580.99,581.13,1380.0,580.0094,580.0094,579.5905,579.7301,1380.0
2024-11-11 12:30:00,581.22,582.0,581.22,582.0,1000.0,579.8199,580.598,579.8199,580.598,1000.0
2024-11-11 12:35:00,582.06,582.1,581.76,581.76,1224.0,580.6579,580.6978,580.3586,580.3586,1224.0
2024-11-11 12:40:00,581.97,582.3,581.97,582.3,900.0,580.5681,580.8973,580.5681,580.8973,900.0
2024-11-11 12:45:00,581.97,581.97,581.57,581.59,1000.0,580.5681,580.5681,580.1691,580.189,1000.0
2024-11-11 12:50:00,581.4,582.73,581.4,582.73,1180.0,579.9995,581.3263,579.9995,581.3263,1180.0
2024-11-11 12:55:00,582.59,582.69,582.44,582.47,1350.0,581.1866,581.2864,581.037,581.0669,1350.0
2024-11-11 13:00:00,582.36,582.36,581.03,581.34,1700.0,580.9572,580.9572,579.6304,579.9396,1700.0
2024-11-11 13:05:00,581.0,581.55,581.0,581.54,1005.0,579.6004,580.1491,579.6004,580.1391,1005.0
2024-11-11 13:10:00,581.63,582.4,581.48,582.4,2089.0,580.2289,580.9971,580.0793,580.9971,2089.0
2024-11-11 13:15:00,582.5,582.5,582.32,582.32,661.0,581.0968,581.0968,580.9173,580.9173,661.0
2024-11-11 13:20:00,582.33,582.6,581.87,582.6,1900.0,580.9272,581.1966,580.4683,581.1966,1900.0
2024-11-11 13:25:00,582.55,582.63,582.48,582.63,680.0,581.1467,581.2265,581.0769,581.2265,680.0
2024-11-11 13:30:00,582.85,583.07,582.43,582.43,1822.0,581.446,581.6655,581.027,581.027,1822.0
2024-11-11 13:35:00,582.61,583.51,582.61,583.51,1298.0,581.2066,582.1044,581.2066,582.1044,1298.0
2024-11-11 13:40:00,583.74,584.16,583.74,583.83,2415.0,582.3338,582.7528,582.3338,582.4236,2415.0
2024-11-11 13:45:00,584.0,584.87,583.95,584.87,997.0,582.5932,583.4611,582.5433,583.4611,997.0
2024-11-11 13:50:00,584.82,585.6,584.64,585.4,2000.0,583.4112,584.1894,583.2317,583.9898,2000.0
2024-11-11 13:55:00,585.22,585.56,585.02,585.48,1000.0,583.8103,584.1495,583.6108,584.0696,1000.0
2024-11-11 14:00:00,585.6,585.6,585.13,585.13,1300.0,584.1894,584.1894,583.7205,583.7205,1300.0
2024-11-11 14:05:00,585.2,585.57,585.18,585.36,1798.0,583.7903,584.1594,583.7704,583.9499,1798.0
2024-11-11 14:10:00,585.26,585.26,585.01,585.1,1317.0,583.8502,583.8502,583.6008,583.6906,1317.0
2024-11-11 14:15:00,585.32,585.41,584.75,584.75,500.0,583.91,583.9998,583.3414,583.3414,500.0
2024-11-11 14:20:00,584.3,584.73,584.08,584.08,1500.0,582.8925,583.3215,582.673,582.673,1500.0
2024-11-11 14:25:00,584.03,584.09,583.5,583.65,1789.0,582.6231,582.683,582.0944,582.2441,1789.0
2024-11-11 14:30:00,583.5,583.99,583.37,583.99,4037.0,582.0944,582.5832,581.9647,582.5832,4037.0
2024-11-11 14:35:00,583.41,583.52,583.41,583.45,704.0,582.0046,582.1144,582.0046,582.0445,704.0
2024-11-11 14:40:00,583.47,583.54,582.98,582.98,1663.0,582.0645,582.1343,581.5757,581.5757,1663.0
2024-11-11 14:45:00,583.3,583.41,583.12,583.41,1000.0,581.8949,582.0046,581.7153,582.0046,1000.0
2024-11-11 14:50:00,583.41,583.42,583.03,583.11,1400.0,582.0046,582.0146,581.6255,581.7054,1400.0
2024-11-11 14:55:00,583.12,583.12,582.98,583.1,1887.0,581.7153,581.7153,581.5757,581.6954,1887.0
2024-11-11 15:00:00,583.05,583.44,582.91,583.01,2030.0,581.6455,582.0346,581.5058,581.6056,2030.0
2024-11-11 15:05:00,583.0,583.29,582.96,583.13,900.0,581.5956,581.8849,581.5557,581.7253,900.0
2024-11-11 15:10:00,583.3,583.3,583.0,583.2,788.0,581.8949,581.8949,581.5956,581.7951,788.0
2024-11-11 15:15:00,583.22,583.22,582.99,583.13,1402.0,581.8151,581.8151,581.5856,581.7253,1402.0
2024-11-11 15:20:00,583.2,583.37,583.11,583.29,800.0,581.7951,581.9647,581.7054,581.8849,800.0
2024-11-11 15:25:00,583.18,583.52,583.08,583.52,1000.0,581.7752,582.1144,581.6754,582.1144,1000.0
2024-11-11 15:30:00,583.41,583.49,583.11,583.28,1212.0,582.0046,582.0844,581.7054,581.8749,1212.0
2024-11-11 15:35:00,583.26,583.63,583.25,583.38,2984.0,581.855,582.2241,581.845,581.9747,2984.0
2024-11-11 15:40:00,583.27,583.27,582.62,582.81,3691.0,581.865,581.865,581.2165,581.4061,3691.0
2024-11-11 15:45:00,582.79,583.12,582.79,583.12,500.0,581.3861,581.7153,581.3861,581.7153,500.0
2024-11-11 15:50:00,583.2,583.6,582.74,582.78,3308.0,581.7951,582.1942,581.3362,581.3761,3308.0
2024-11-11 15:55:00,582.7,583.39,582.61,583.34,8101.0,581.2963,581.9847,581.2066,581.9348,8101.0
2024-11-12 09:30:00,587.67,593.5,586.21,593.0,71127.0,586.2544,592.0703,584.7979,591.5715,71127.0
2024-11-12 09:35:00,592.8,594.33,592.8,593.79,18502.0,591.372,592.8983,591.372,592.3596,18502.0
2024-11-12 09:40:00,593.71,597.05,593.71,596.53,27179.0,592.2798,595.6118,592.2798,595.093,27179.0
2024-11-12 09:45:00,596.5,599.49,596.0,598.66,33389.0,595.0631,598.0459,594.5643,597.2179,33389.0
2024-11-12 09:50:00,598.67,598.67,595.13,595.52,16308.0,597.2279,597.2279,593.6964,594.0855,16308.0
2024-11-12 09:55:00,595.72,596.35,595.34,595.34,7873.0,594.285,594.9135,593.9059,593.9059,7873.0
2024-11-12 10:00:00,595.99,596.0,591.6,591.6,6593.0,594.5543,594.5643,590.1749,590.1749,6593.0
2024-11-12 10:05:00,591.6,592.14,590.0,591.35,7614.0,590.1749,590.7136,588.5788,589.9255,7614.0
2024-11-12 10:10:00,591.67,593.04,591.0,591.23,13401.0,590.2447,591.6114,589.5763,589.8058,13401.0
2024-11-12 10:15:00,591.2,591.28,589.39,589.65,5350.0,589.7759,589.8557,587.9702,588.2296,5350.0
2024-11-12 10:20:00,588.86,589.01,587.91,588.8,3870.0,587.4415,587.5911,586.4938,587.3816,3870.0
2024-11-12 10:25:00,589.0,589.88,588.16,588.29,10218.0,587.5812,588.459,586.7432,586.8729,10218.0
2024-11-12 10:30:00,588.04,588.31,587.35,587.59,4535.0,586.6235,586.8928,585.9351,586.1746,4535.0
2024-11-12 10:35:00,587.26,588.18,586.75,586.83,24677.0,585.8454,586.7631,585.3366,585.4164,24677.0
2024-11-12 10:40:00,586.68,587.01,586.5,586.5,2948.0,585.2668,585.596,585.0872,585.0872,2948.0
2024-11-12 10:45:00,586.62,586.84,585.93,586.0,7083.0,585.2069,585.4264,584.5186,584.5884,7083.0
2024-11-12 10:50:00,585.86,586.15,581.77,581.88,37474.0,584.4487,584.738,580.3686,580.4783,37474.0
2024-11-12 10:55:00,581.82,586.28,581.33,583.85,44896.0,580.4185,584.8677,579.9296,582.4436,44896.0
2024-11-12 11:00:00,583.87,587.0,583.87,586.83,16996.0,582.4635,585.586,582.4635,585.4164,16996.0
2024-11-12 11:05:00,586.54,586.6,584.73,584.73,4111.0,585.1271,585.1869,583.3215,583.3215,4111.0
2024-11-12 11:10:00,584.81,585.1,584.22,585.1,4179.0,583.4013,583.6906,582.8127,583.6906,4179.0
2024-11-12 11:15:00,585.15,585.15,583.74,584.69,3493.0,583.7404,583.7404,582.3338,583.2815,3493.0
2024-11-12 11:20:00,584.63,584.63,582.73,582.74,2400.0,583.2217,583.2217,581.3263,581.3362,2400.0
2024-11-12 11:25:00,582.84,583.35,581.65,583.04,5794.0,581.436,581.9448,580.2489,581.6355,5794.0
2024-11-12 11:30:00,583.0,583.42,582.57,582.75,3571.0,581.5956,582.0146,581.1667,581.3462,3571.0
2024-11-12 11:35:00,582.5,582.82,582.01,582.23,4604.0,581.0968,581.4161,580.608,580.8275,4604.0
2024-11-12 11:40:00,582.31,582.31,580.76,581.2,24060.0,580.9073,580.9073,579.361,579.8,24060.0
2024-11-12 11:45:00,580.8,581.78,580.44,581.73,2910.0,579.4009,580.3786,579.0418,580.3287,2910.0
2024-11-12 11:50:00,582.35,582.97,581.8,582.97,3188.0,580.9472,581.5657,580.3985,581.5657,3188.0
2024-11-12 11:55:00,582.77,583.48,582.57,582.69,3500.0,581.3662,582.0745,581.1667,581.2864,3500.0
2024-11-12 12:00:00,582.19,583.07,582.19,583.07,1000.0,580.7876,581.6655,580.7876,581.6655,1000.0
2024-11-12 12:05:00,583.71,583.72,583.05,583.4,1885.0,582.3039,582.3139,581.6455,581.9947,1885.0
2024-11-12 12:10:00,583.47,583.47,583.08,583.22,700.0,582.0645,582.0645,581.6754,581.8151,700.0
2024-11-12 12:15:00,583.69,584.22,583.24,584.22,1055.0,582.284,582.8127,581.835,582.8127,1055.0
2024-11-12 12:20:00,585.4,585.82,585.25,585.52,2750.0,583.9898,584.4088,583.8402,584.1095,2750.0
2024-11-12 12:25:00,585.53,586.5,585.53,586.5,1000.0,584.1195,585.0872,584.1195,585.0872,1000.0
2024-11-12 12:30:00,586.5,586.65,585.88,585.88,1200.0,585.0872,585.2368,584.4687,584.4687,1200.0
2024-11-12 12:35:00,585.76,585.8,584.93,585.0,2676.0,584.349,584.3889,583.521,583.5908,2676.0
2024-11-12 12:40:00,585.01,585.24,584.36,584.8,1142.0,583.6008,583.8302,582.9523,583.3913,1142.0
2024-11-12 12:45:00,584.66,585.1,584.6,584.75,1000.0,583.2516,583.6906,583.1918,583.3414,1000.0
2024-11-12 12:50:00,584.49,584.68,584.0,584.0,6694.0,583.082,583.2716,582.5932,582.5932,6694.0
2024-11-12 12:55:00,583.76,584.1,582.8,583.05,2600.0,582.3538,582.693,581.3961,581.6455,2600.0
2024-11-12 13:00:00,582.7,584.0,582.7,583.35,1500.0,581.2963,582.5932,581.2963,581.9448,1500.0
2024-11-12 13:05:00,583.3,583.4,582.46,582.64,2282.0,581.8949,581.9947,581.0569,581.2365,2282.0
2024-11-12 13:10:00,583.16,583.93,583.16,583.93,680.0,581.7552,582.5234,581.7552,582.5234,680.0
2024-11-12 13:15:00,583.82,585.43,583.82,585.34,9215.0,582.4136,584.0198,582.4136,583.93,9215.0
2024-11-12 13:20:00,585.39,585.55,584.92,585.2,1200.0,583.9799,584.1395,583.511,583.7903,1200.0
2024-11-12 13:25:00,584.71,584.71,583.6,584.29,1300.0,583.3015,583.3015,582.1942,582.8825,1300.0
2024-11-12 13:30:00,584.42,585.24,584.42,585.24,1400.0,583.0122,583.8302,583.0122,583.8302,1400.0
2024-11-12 13:35:00,585.25,585.55,584.85,585.5,4263.0,583.8402,584.1395,583.4412,584.0896,4263.0
2024-11-12 13:40:00,585.35,585.46,585.18,585.25,1500.0,583.94,584.0497,583.7704,583.8402,1500.0
2024-11-12 13:45:00,584.85,584.88,584.65,584.7,821.0,583.4412,583.4711,583.2416,583.2915,821.0
2024-11-12 13:50:00,585.05,585.15,584.45,585.15,928.0,583.6407,583.7404,583.0421,583.7404,928.0
2024-11-12 13:55:00,585.33,586.84,585.33,586.68,9665.0,583.92,585.4264,583.92,585.2668,9665.0
2024-11-12 14:00:00,586.69,587.57,586.68,587.42,3287.0,585.2767,586.1546,585.2668,586.005,3287.0
2024-11-12 14:05:00,586.9,586.9,585.78,586.0,2200.0,585.4862,585.4862,584.3689,584.5884,2200.0
2024-11-12 14:10:00,585.99,585.99,585.47,585.75,12279.0,584.5784,584.5784,584.0597,584.339,12279.0
2024-11-12 14:15:00,585.63,585.65,585.25,585.35,1900.0,584.2193,584.2392,583.8402,583.94,1900.0
2024-11-12 14:20:00,585.36,585.8,585.26,585.31,1300.0,583.9499,584.3889,583.8502,583.9001,1300.0
2024-11-12 14:25:00,585.98,586.15,585.39,585.5,1502.0,584.5684,584.738,583.9799,584.0896,1502.0
2024-11-12 14:30:00,585.45,586.69,585.38,586.69,600.0,584.0397,585.2767,583.9699,585.2767,600.0
2024-11-12 14:35:00,587.0,587.14,586.4,586.9,4117.0,585.586,585.7256,584.9874,585.4862,4117.0
2024-11-12 14:40:00,586.85,586.85,586.3,586.3,800.0,585.4363,585.4363,584.8877,584.8877,800.0
2024-11-12 14:45:00,586.31,586.31,585.78,585.81,700.0,584.8976,584.8976,584.3689,584.3989,700.0
2024-11-12 14:50:00,585.84,586.34,585.54,586.3,1000.0,584.4288,584.9276,584.1295,584.8877,1000.0
2024-11-12 14:55:00,586.0,586.0,585.61,585.61,1300.0,584.5884,584.5884,584.1993,584.1993,1300.0
2024-11-12 15:00:00,585.64,585.72,585.33,585.33,600.0,584.2293,584.3091,583.92,583.92,600.0
2024-11-12 15:05:00,585.29,585.34,585.01,585.33,1500.0,583.8801,583.93,583.6008,583.92,1500.0
2024-11-12 15:10:00,585.17,585.17,584.5,584.72,1471.0,583.7604,583.7604,583.092,583.3115,1471.0
2024-11-12 15:15:00,585.19,585.5,585.19,585.32,919.0,583.7803,584.0896,583.7803,583.91,919.0
2024-11-12 15:20:00,585.5,585.5,584.97,585.4,1010.0,584.0896,584.0896,583.5609,583.9898,1010.0
2024-11-12 15:25:00,585.35,585.49,585.1,585.2,1000.0,583.94,584.0796,583.6906,583.7903,1000.0
2024-11-12 15:30:00,585.09,585.7,584.96,585.57,3486.0,583.6806,584.2891,583.5509,584.1594,3486.0
2024-11-12 15:35:00,585.65,585.65,584.88,584.88,4333.0,584.2392,584.2392,583.4711,583.4711,4333.0
2024-11-12 15:40:00,585.25,585.82,585.25,585.8,2470.0,583.8402,584.4088,583.8402,584.3889,2470.0
2024-11-12 15:45:00,586.13,586.36,585.74,586.33,2143.0,584.7181,584.9475,584.329,584.9176,2143.0
2024-11-12 15:50:00,586.03,586.4,584.94,585.48,8420.0,584.6183,584.9874,583.5309,584.0696,8420.0
2024-11-12 15:55:00,585.0,585.03,583.91,584.77,11488.0,583.5908,583.6207,582.5034,583.3614,11488.0
2024-11-13 09:30:00,582.77,583.26,579.25,580.27,14643.0,581.3662,581.855,577.8547,578.8722,14643.0
2024-11-13 09:35:00,580.24,580.67,577.34,577.82,19877.0,578.8423,579.2712,575.9493,576.4281,19877.0
2024-11-13 09:40:00,578.14,580.1,578.14,580.01,7177.0,576.7473,578.7026,576.7473,578.6128,7177.0
2024-11-13 09:45:00,580.24,580.24,575.97,576.24,7667.0,578.8423,578.8423,574.5826,574.8519,7667.0
2024-11-13 09:50:00,575.98,577.44,575.17,576.7,9918.0,574.5925,576.049,573.7845,575.3108,9918.0
2024-11-13 09:55:00,577.02,577.32,576.51,576.93,5557.0,575.63,575.9293,575.1213,575.5402,5557.0
2024-11-13 10:00:00,576.77,578.35,576.5,578.3,5783.0,575.3806,576.9568,575.1113,576.9069,5783.0
2024-11-13 10:05:00,578.49,579.4,577.28,579.4,7098.0,577.0965,578.0043,575.8894,578.0043,7098.0
2024-11-13 10:10:00,579.07,579.53,578.66,579.52,3132.0,577.6751,578.134,577.2661,578.124,3132.0
2024-11-13 10:15:00,579.53,580.13,579.46,579.69,24811.0,578.134,578.7325,578.0641,578.2936,24811.0
2024-11-13 10:20:00,579.5,580.07,579.5,579.69,1367.0,578.1041,578.6727,578.1041,578.2936,1367.0
2024-11-13 10:25:00,579.2,580.64,579.2,580.51,1200.0,577.8048,579.2413,577.8048,579.1116,1200.0
2024-11-13 10:30:00,580.61,580.86,579.97,580.26,2700.0,579.2114,579.4608,578.5729,578.8622,2700.0
2024-11-13 10:35:00,580.41,582.49,580.41,581.76,12212.0,579.0119,581.0868,579.0119,580.3586,12212.0
2024-11-13 10:40:00,581.32,581.8,580.94,581.8,567.0,579.9197,580.3985,579.5406,580.3985,567.0
2024-11-13 10:45:00,581.71,581.71,580.24,580.54,2708.0,580.3087,580.3087,578.8423,579.1415,2708.0
2024-11-13 10:50:00,580.49,580.49,579.2,579.8,3116.0,579.0917,579.0917,577.8048,578.4033,3116.0
2024-11-13 10:55:00,579.81,580.57,579.5,579.77,3884.0,578.4133,579.1715,578.1041,578.3734,3884.0
2024-11-13 11:00:00,579.8,580.04,579.38,579.38,1900.0,578.4033,578.6428,577.9843,577.9843,1900.0
2024-11-13 11:05:00,579.16,580.21,578.95,580.21,3884.0,577.7649,578.8123,577.5554,578.8123,3884.0
2024-11-13 11:10:00,580.16,580.16,579.22,579.36,2200.0,578.7625,578.7625,577.8247,577.9644,2200.0
2024-11-13 11:15:00,579.56,579.86,579.54,579.67,1391.0,578.1639,578.4632,578.144,578.2736,1391.0
2024-11-13 11:20:00,580.0,580.0,579.2,580.0,1744.0,578.6028,578.6028,577.8048,578.6028,1744.0
2024-11-13 11:25:00,580.0,581.96,580.0,581.86,4710.0,578.6028,580.5581,578.6028,580.4584,4710.0
2024-11-13 11:30:00,581.9,581.9,581.09,581.19,1815.0,580.4983,580.4983,579.6902,579.79,1815.0
2024-11-13 11:35:00,581.29,581.47,580.62,580.62,1475.0,579.8897,580.0693,579.2214,579.2214,1475.0
2024-11-13 11:40:00,580.7,580.7,579.73,580.21,2050.0,579.3012,579.3012,578.3335,578.8123,2050.0
2024-11-13 11:45:00,580.32,581.51,580.32,581.47,700.0,578.9221,580.1092,578.9221,580.0693,700.0
2024-11-13 11:50:00,581.62,582.3,581.62,582.0,1057.0,580.2189,580.8973,580.2189,580.598,1057.0
2024-11-13 11:55:00,581.99,582.05,581.72,582.05,2054.0,580.5881,580.6479,580.3187,580.6479,2054.0
2024-11-13 12:00:00,581.65,582.21,581.65,582.21,700.0,580.2489,580.8075,580.2489,580.8075,700.0
2024-11-13 12:05:00,582.26,583.42,582.26,583.15,10082.0,580.8574,582.0146,580.8574,581.7453,10082.0
2024-11-13 12:10:00,583.33,584.31,583.33,583.85,2757.0,581.9248,582.9025,581.9248,582.4436,2757.0
2024-11-13 12:15:00,583.97,584.7,583.97,584.26,2814.0,582.5633,583.2915,582.5633,582.8526,2814.0
2024-11-13 12:20:00,584.33,584.33,583.65,583.76,1200.0,582.9224,582.9224,582.2441,582.3538,1200.0
2024-11-13 12:25:00,583.94,584.5,583.85,584.5,1129.0,582.5334,583.092,582.4436,583.092,1129.0
2024-11-13 12:30:00,584.28,585.13,584.28,584.97,3255.0,582.8725,583.7205,582.8725,583.5609,3255.0
2024-11-13 12:35:00,585.08,585.08,584.18,584.18,200.0,583.6706,583.6706,582.7728,582.7728,200.0
2024-11-13 12:40:00,584.47,584.47,583.31,583.31,1142.0,583.0621,583.0621,581.9049,581.9049,1142.0
2024-11-13 12:45:00,583.38,584.05,583.38,584.0,1237.0,581.9747,582.6431,581.9747,582.5932,1237.0
2024-11-13 12:50:00,583.98,584.4,583.98,584.12,778.0,582.5733,582.9922,582.5733,582.7129,778.0
2024-11-13 12:55:00,583.75,584.0,583.6,584.0,1607.0,582.3438,582.5932,582.1942,582.5932,1607.0
2024-11-13 13:00:00,583.86,584.45,583.86,584.0,2000.0,582.4535,583.0421,582.4535,582.5932,2000.0
2024-11-13 13:05:00,584.24,584.24,583.5,583.73,700.0,582.8326,582.8326,582.0944,582.3239,700.0
2024-11-13 13:10:00,583.86,584.13,583.77,583.92,900.0,582.4535,582.7229,582.3638,582.5134,900.0
2024-11-13 13:15:00,583.81,583.81,583.09,583.7,1598.0,582.4037,582.4037,581.6854,582.2939,1598.0
2024-11-13 13:20:00,584.0,584.39,584.0,584.39,786.0,582.5932,582.9823,582.5932,582.9823,786.0
2024-11-13 13:25:00,584.43,584.61,584.43,584.61,450.0,583.0222,583.2017,583.0222,583.2017,450.0
2024-11-13 13:30:00,584.75,585.33,584.75,584.92,742.0,583.3414,583.92,583.3414,583.511,742.0
2024-11-13 13:35:00,584.99,585.18,584.76,584.76,600.0,583.5808,583.7704,583.3514,583.3514,600.0
2024-11-13 13:40:00,584.7,585.17,584.03,584.91,2636.0,583.2915,583.7604,582.6231,583.501,2636.0
2024-11-13 13:45:00,584.81,585.2,584.77,585.2,2046.0,583.4013,583.7903,583.3614,583.7903,2046.0
2024-11-13 13:50:00,585.04,585.4,585.04,585.4,1614.0,583.6307,583.9898,583.6307,583.9898,1614.0
2024-11-13 13:55:00,585.38,585.53,585.0,585.0,7348.0,583.9699,584.1195,583.5908,583.5908,7348.0
2024-11-13 14:00:00,584.79,584.79,584.02,584.05,1493.0,583.3813,583.3813,582.6132,582.6431,1493.0
2024-11-13 14:05:00,583.4,583.6,583.4,583.45,400.0,581.9947,582.1942,581.9947,582.0445,400.0
2024-11-13 14:10:00,583.3,583.5,583.08,583.23,1975.0,581.8949,582.0944,581.6754,581.8251,1975.0
2024-11-13 14:15:00,583.19,583.19,581.91,582.29,1148.0,581.7852,581.7852,580.5082,580.8873,1148.0
2024-11-13 14:20:00,582.03,583.0,582.03,582.97,1200.0,580.628,581.5956,580.628,581.5657,1200.0
2024-11-13 14:25:00,582.8,582.83,582.57,582.57,400.0,581.3961,581.426,581.1667,581.1667,400.0
2024-11-13 14:30:00,582.33,582.66,582.24,582.6,1527.0,580.9272,581.2564,580.8375,581.1966,1527.0
2024-11-13 14:35:00,582.37,582.6,581.57,581.58,1418.0,580.9671,581.1966,580.1691,580.179,1418.0
2024-11-13 14:40:00,581.31,581.45,580.97,580.97,1200.0,579.9097,580.0494,579.5705,579.5705,1200.0
2024-11-13 14:45:00,580.99,581.72,580.99,581.47,1615.0,579.5905,580.3187,579.5905,580.0693,1615.0
2024-11-13 14:50:00,581.37,581.88,581.37,581.72,1070.0,579.9695,580.4783,579.9695,580.3187,1070.0
2024-11-13 14:55:00,581.51,581.51,581.15,581.24,1112.0,580.1092,580.1092,579.7501,579.8399,1112.0
2024-11-13 15:00:00,581.19,581.46,580.91,581.04,1200.0,579.79,580.0593,579.5107,579.6403,1200.0
2024-11-13 15:05:00,581.46,581.79,581.3,581.73,675.0,580.0593,580.3885,579.8997,580.3287,675.0
2024-11-13 15:10:00,581.84,582.06,581.59,581.98,1600.0,580.4384,580.6579,580.189,580.5781,1600.0
2024-11-13 15:15:00,582.07,582.25,582.07,582.21,700.0,580.6679,580.8474,580.6679,580.8075,700.0
2024-11-13 15:20:00,582.55,582.62,582.35,582.38,1000.0,581.1467,581.2165,580.9472,580.9771,1000.0
2024-11-13 15:25:00,582.5,582.5,582.04,582.05,300.0,581.0968,581.0968,580.6379,580.6479,300.0
2024-11-13 15:30:00,581.5,582.3,581.5,582.22,1000.0,580.0992,580.8973,580.0992,580.8175,1000.0
2024-11-13 15:35:00,582.28,582.54,582.21,582.3,1700.0,580.8774,581.1367,580.8075,580.8973,1700.0
2024-11-13 15:40:00,582.04,582.05,581.41,581.41,1128.0,580.6379,580.6479,580.0094,580.0094,1128.0
2024-11-13 15:45:00,581.63,581.86,581.13,581.28,3170.0,580.2289,580.4584,579.7301,579.8798,3170.0
2024-11-13 15:50:00,581.02,581.02,578.9,579.16,11893.0,579.6204,579.6204,577.5055,577.7649,11893.0
2024-11-13 15:55:00,579.12,580.35,579.12,580.07,11974.0,577.725,578.952,577.725,578.6727,11974.0
2024-11-14 09:30:00,577.19,577.67,574.4,576.66,12197.0,575.7996,576.2785,573.0163,575.2709,12197.0
2024-11-14 09:35:00,576.64,578.55,576.5,577.51,10538.0,575.2509,577.1563,575.1113,576.1188,10538.0
2024-11-14 09:40:00,577.75,577.89,576.0,576.0,6124.0,576.3583,576.4979,574.6125,574.6125,6124.0
2024-11-14 09:45:00,576.26,577.5,576.26,576.67,3459.0,574.8719,576.1089,574.8719,575.2809,3459.0
2024-11-14 09:50:00,576.7,578.18,576.56,577.88,2650.0,575.3108,576.7872,575.1711,576.488,2650.0
2024-11-14 09:55:00,577.69,578.75,577.5,577.5,7897.0,576.2984,577.3559,576.1089,576.1089,7897.0
2024-11-14 10:00:00,577.45,577.56,575.5,575.84,5401.0,576.059,576.1687,574.1137,574.4529,5401.0
2024-11-14 10:05:00,575.97,577.59,575.97,577.59,2000.0,574.5826,576.1987,574.5826,576.1987,2000.0
2024-11-14 10:10:00,577.65,578.0,577.11,577.81,4007.0,576.2585,576.6077,575.7198,576.4181,4007.0
2024-11-14 10:15:00,577.5,577.5,574.9,574.9,7007.0,576.1089,576.1089,573.5151,573.5151,7007.0
2024-11-14 10:20:00,574.88,575.83,574.81,575.65,3545.0,573.4952,574.4429,573.4253,574.2633,3545.0
2024-11-14 10:25:00,575.95,576.09,575.51,576.0,2272.0,574.5626,574.7023,574.1237,574.6125,2272.0
2024-11-14 10:30:00,575.92,576.35,575.84,576.07,4463.0,574.5327,574.9616,574.4529,574.6823,4463.0
2024-11-14 10:35:00,575.89,576.72,575.88,576.55,2440.0,574.5027,575.3307,574.4928,575.1612,2440.0
2024-11-14 10:40:00,577.21,578.34,577.11,578.33,5093.0,575.8196,576.9468,575.7198,576.9369,5093.0
2024-11-14 10:45:00,577.93,577.98,577.23,577.66,2449.0,576.5378,576.5877,575.8395,576.2685,2449.0
2024-11-14 10:50:00,577.44,579.25,577.44,578.87,3204.0,576.049,577.8547,576.049,577.4756,3204.0
2024-11-14 10:55:00,578.73,578.73,577.59,577.76,1400.0,577.3359,577.3359,576.1987,576.3682,1400.0
2024-11-14 11:00:00,579.0,579.7,579.0,579.52,2453.0,577.6053,578.3036,577.6053,578.124,2453.0
2024-11-14 11:05:00,579.81,580.26,579.71,580.0,2140.0,578.4133,578.8622,578.3135,578.6028,2140.0
2024-11-14 11:10:00,580.24,580.5,579.83,579.83,3205.0,578.8423,579.1016,578.4333,578.4333,3205.0
2024-11-14 11:15:00,579.41,579.55,578.72,578.86,1000.0,578.0143,578.1539,577.3259,577.4656,1000.0
2024-11-14 11:20:00,579.11,579.21,578.84,578.88,800.0,577.715,577.8147,577.4456,577.4855,800.0
2024-11-14 11:25:00,579.36,579.36,578.88,579.13,1147.0,577.9644,577.9644,577.4855,577.7349,1147.0
2024-11-14 11:30:00,579.17,579.5,579.17,579.34,1277.0,577.7748,578.1041,577.7748,577.9444,1277.0
2024-11-14 11:35:00,579.16,579.97,579.11,579.76,1397.0,577.7649,578.5729,577.715,578.3634,1397.0
2024-11-14 11:40:00,579.86,580.0,579.77,579.91,2990.0,578.4632,578.6028,578.3734,578.5131,2990.0
2024-11-14 11:45:00,580.19,580.33,579.28,579.28,1000.0,578.7924,578.9321,577.8846,577.8846,1000.0
2024-11-14 11:50:00,579.39,579.39,578.68,578.68,1263.0,577.9943,577.9943,577.286,577.286,1263.0
2024-11-14 11:55:00,578.5,578.5,578.12,578.12,1403.0,577.1065,577.1065,576.7274,576.7274,1403.0
2024-11-14 12:00:00,577.5,577.78,577.47,577.78,500.0,576.1089,576.3882,576.0789,576.3882,500.0
2024-11-14 12:05:00,577.66,578.14,577.66,578.14,400.0,576.2685,576.7473,576.2685,576.7473,400.0
2024-11-14 12:10:00,578.3,578.3,577.63,577.63,1380.0,576.9069,576.9069,576.2386,576.2386,1380.0
2024-11-14 12:15:00,577.57,577.59,577.17,577.43,2416.0,576.1787,576.1987,575.7797,576.039,2416.0
2024-11-14 12:20:00,577.25,577.25,576.4,576.4,1400.0,575.8595,575.8595,575.0115,575.0115,1400.0
2024-11-14 12:25:00,576.37,576.5,575.86,576.5,1904.0,574.9816,575.1113,574.4728,575.1113,1904.0
2024-11-14 12:30:00,576.35,576.53,575.09,575.7,1950.0,574.9616,575.1412,573.7047,574.3132,1950.0
2024-11-14 12:35:00,575.85,576.15,575.77,575.93,1100.0,574.4628,574.7621,574.383,574.5427,1100.0
2024-11-14 12:40:00,575.88,575.88,574.87,575.32,4609.0,574.4928,574.4928,573.4852,573.9341,4609.0
2024-11-14 12:45:00,575.45,575.61,573.95,574.09,5259.0,574.0638,574.2234,572.5674,572.7071,5259.0
2024-11-14 12:50:00,574.26,575.66,574.25,575.5,3289.0,572.8767,574.2733,572.8667,574.1137,3289.0
2024-11-14 12:55:00,575.3,576.0,575.29,575.97,1400.0,573.9142,574.6125,573.9042,574.5826,1400.0
2024-11-14 13:00:00,575.73,575.78,575.32,575.66,1200.0,574.3431,574.393,573.9341,574.2733,1200.0
2024-11-14 13:05:00,575.5,576.0,575.5,576.0,1728.0,574.1137,574.6125,574.1137,574.6125,1728.0
2024-11-14 13:10:00,575.99,576.52,575.89,576.52,3323.0,574.6025,575.1312,574.5027,575.1312,3323.0
2024-11-14 13:15:00,576.65,576.76,575.97,575.97,35547.0,575.2609,575.3707,574.5826,574.5826,35547.0
2024-11-14 13:20:00,576.27,576.4,576.24,576.24,1720.0,574.8818,575.0115,574.8519,574.8519,1720.0
2024-11-14 13:25:00,576.45,576.45,575.89,575.89,900.0,575.0614,575.0614,574.5027,574.5027,900.0
2024-11-14 13:30:00,575.91,575.92,575.23,575.23,2100.0,574.5227,574.5327,573.8443,573.8443,2100.0
2024-11-14 13:35:00,575.18,575.4,575.15,575.25,2315.0,573.7945,574.0139,573.7645,573.8643,2315.0
2024-11-14 13:40:00,575.53,575.71,575.53,575.64,900.0,574.1436,574.3232,574.1436,574.2533,900.0
2024-11-14 13:45:00,575.48,575.49,575.13,575.49,1807.0,574.0937,574.1037,573.7446,574.1037,1807.0
2024-11-14 13:50:00,575.63,575.63,574.31,574.31,3649.0,574.2434,574.2434,572.9266,572.9266,3649.0
2024-11-14 13:55:00,574.51,574.51,573.57,573.57,2643.0,573.1261,573.1261,572.1883,572.1883,2643.0
2024-11-14 14:00:00,574.09,575.4,574.06,575.1,1100.0,572.7071,574.0139,572.6772,573.7146,1100.0
2024-11-14 14:05:00,574.92,575.08,574.34,574.34,2845.0,573.5351,573.6947,572.9565,572.9565,2845.0
2024-11-14 14:10:00,574.39,574.6,574.11,574.38,2303.0,573.0064,573.2159,572.727,572.9964,2303.0
2024-11-14 14:15:00,574.36,574.56,574.2,574.38,1978.0,572.9764,573.176,572.8168,572.9964,1978.0
2024-11-14 14:20:00,574.25,574.32,573.94,574.15,3167.0,572.8667,572.9365,572.5574,572.7669,3167.0
2024-11-14 14:25:00,574.06,574.36,574.03,574.36,1600.0,572.6772,572.9764,572.6472,572.9764,1600.0
2024-11-14 14:30:00,574.5,574.61,574.5,574.61,700.0,573.1161,573.2258,573.1161,573.2258,700.0
2024-11-14 14:35:00,574.64,574.7,574.52,574.52,787.0,573.2558,573.3156,573.136,573.136,787.0
2024-11-14 14:40:00,574.74,574.93,574.52,574.53,3448.0,573.3555,573.5451,573.136,573.146,3448.0
2024-11-14 14:45:00,574.44,574.44,574.09,574.09,1000.0,573.0562,573.0562,572.7071,572.7071,1000.0
2024-11-14 14:50:00,574.51,575.62,574.42,575.61,1400.0,573.1261,574.2334,573.0363,574.2234,1400.0
2024-11-14 14:55:00,575.67,575.67,574.89,574.96,1200.0,574.2833,574.2833,573.5052,573.575,1200.0
2024-11-14 15:00:00,574.86,574.86,573.75,573.75,3811.0,573.4752,573.4752,572.3679,572.3679,3811.0
2024-11-14 15:05:00,573.87,574.28,573.21,574.13,3980.0,572.4876,572.8966,571.8292,572.747,3980.0
2024-11-14 15:10:00,573.51,574.14,573.44,573.93,1400.0,572.1285,572.757,572.0586,572.5475,1400.0
2024-11-14 15:15:00,573.84,574.21,573.8,573.88,2034.0,572.4577,572.8268,572.4178,572.4976,2034.0
2024-11-14 15:20:00,573.12,573.98,573.12,573.81,2100.0,571.7394,572.5973,571.7394,572.4278,2100.0
2024-11-14 15:25:00,573.8,574.56,573.8,574.11,2500.0,572.4178,573.176,572.4178,572.727,2500.0
2024-11-14 15:30:00,574.32,574.48,573.56,574.15,1900.0,572.9365,573.0961,572.1784,572.7669,1900.0
2024-11-14 15:35:00,574.06,574.33,573.62,574.33,2100.0,572.6772,572.9465,572.2382,572.9465,2100.0
2024-11-14 15:40:00,574.38,574.65,574.19,574.6,2880.0,572.9964,573.2657,572.8068,573.2159,2880.0
2024-11-14 15:45:00,574.72,575.2,574.68,574.92,2625.0,573.3356,573.8144,573.2957,573.5351,2625.0
2024-11-14 15:50:00,575.25,577.04,575.25,576.71,5508.0,573.8643,575.65,573.8643,575.3208,5508.0
2024-11-14 15:55:00,576.58,577.89,576.58,577.11,21397.0,575.1911,576.4979,575.1911,575.7198,21397.0
2024-11-15 09:30:00,571.22,572.49,567.26,567.79,19088.0,569.844,571.1109,565.8935,566.4223,19088.0
2024-11-15 09:35:00,567.14,567.97,566.61,567.38,12815.0,565.7738,566.6018,565.2451,566.0132,12815.0
2024-11-15 09:40:00,567.27,568.61,567.25,568.41,10742.0,565.9035,567.2403,565.8836,567.0408,10742.0
2024-11-15 09:45:00,568.43,569.87,568.0,569.87,6860.0,567.0607,568.4972,566.6318,568.4972,6860.0
2024-11-15 09:50:00,569.44,569.44,567.68,567.8,3248.0,568.0683,568.0683,566.3125,566.4322,3248.0
2024-11-15 09:55:00,567.85,568.37,566.88,567.49,6450.0,566.4821,567.0009,565.5145,566.123,6450.0
2024-11-15 10:00:00,567.26,567.44,565.37,566.6,3963.0,565.8935,566.0731,564.0081,565.2351,3963.0
2024-11-15 10:05:00,565.8,565.8,563.64,563.64,13777.0,564.4371,564.4371,562.2823,562.2823,13777.0
2024-11-15 10:10:00,563.81,564.0,562.76,562.79,9014.0,562.4518,562.6414,561.4044,561.4343,9014.0
2024-11-15 10:15:00,562.7,563.67,562.23,563.39,7053.0,561.3445,562.3122,560.8757,562.0329,7053.0
2024-11-15 10:20:00,562.9,563.26,562.38,563.06,5767.0,561.544,561.9032,561.0253,561.7037,5767.0
2024-11-15 10:25:00,563.05,564.0,563.0,563.0,8155.0,561.6937,562.6414,561.6438,561.6438,8155.0
2024-11-15 10:30:00,563.0,563.78,562.78,563.5,1879.0,561.6438,562.4219,561.4243,562.1426,1879.0
2024-11-15 10:35:00,563.33,563.78,562.66,563.78,1922.0,561.973,562.4219,561.3046,562.4219,1922.0
2024-11-15 10:40:00,563.34,564.0,562.96,563.9,3406.0,561.983,562.6414,561.6039,562.5416,3406.0
2024-11-15 10:45:00,563.91,564.59,563.0,563.21,1900.0,562.5516,563.23,561.6438,561.8533,1900.0
2024-11-15 10:50:00,563.3,564.52,563.3,563.72,4352.0,561.9431,563.1601,561.9431,562.3621,4352.0
2024-11-15 10:55:00,563.74,563.74,563.16,563.43,1951.0,562.382,562.382,561.8034,562.0728,1951.0
2024-11-15 11:00:00,563.05,563.34,562.85,563.27,2503.0,561.6937,561.983,561.4942,561.9131,2503.0
2024-11-15 11:05:00,563.32,563.44,562.09,562.09,3363.0,561.963,562.0827,560.736,560.736,3363.0
2024-11-15 11:10:00,562.0,563.0,561.86,562.6,5141.0,560.6462,561.6438,560.5065,561.2448,5141.0
2024-11-15 11:15:00,562.77,562.87,562.5,562.76,1902.0,561.4144,561.5141,561.145,561.4044,1902.0
2024-11-15 11:20:00,562.51,563.05,562.11,562.92,3448.0,561.155,561.6937,560.7559,561.564,3448.0
2024-11-15 11:25:00,562.82,564.14,562.82,564.14,3000.0,561.4642,562.7811,561.4642,562.7811,3000.0
2024-11-15 11:30:00,564.21,565.3,564.21,564.8,2675.0,562.8509,563.9383,562.8509,563.4395,2675.0
2024-11-15 11:35:00,564.27,564.64,563.89,563.89,6617.0,562.9107,563.2798,562.5317,562.5317,6617.0
2024-11-15 11:40:00,563.92,563.93,563.12,563.51,2454.0,562.5616,562.5716,561.7635,562.1526,2454.0
2024-11-15 11:45:00,563.7,563.71,563.45,563.51,1974.0,562.3421,562.3521,562.0927,562.1526,1974.0
2024-11-15 11:50:00,563.1,563.1,562.0,562.09,3409.0,561.7436,561.7436,560.6462,560.736,3409.0
2024-11-15 11:55:00,562.1,562.1,559.59,560.46,12641.0,560.746,560.746,558.242,559.1099,12641.0
2024-11-15 12:00:00,560.4,560.52,558.84,559.12,8668.0,559.0501,559.1698,557.4938,557.7731,8668.0
2024-11-15 12:05:00,559.08,559.4,558.61,559.02,4722.0,557.7332,558.0525,557.2644,557.6734,4722.0
2024-11-15 12:10:00,558.77,559.1,558.5,559.1,3208.0,557.424,557.7532,557.1546,557.7532,3208.0
2024-11-15 12:15:00,559.21,559.21,558.1,558.23,8942.0,557.8629,557.8629,556.7556,556.8853,8942.0
2024-11-15 12:20:00,558.48,558.54,557.68,557.93,6241.0,557.1347,557.1945,556.3366,556.586,6241.0
2024-11-15 12:25:00,557.69,557.7,557.17,557.68,2282.0,556.3466,556.3566,555.8278,556.3366,2282.0
2024-11-15 12:30:00,557.64,557.64,556.8,556.94,4830.0,556.2967,556.2967,555.4587,555.5984,4830.0
2024-11-15 12:35:00,557.49,557.68,557.13,557.22,7102.0,556.1471,556.3366,555.7879,555.8777,7102.0
2024-11-15 12:40:00,557.04,557.46,556.5,557.46,6100.0,555.6982,556.1171,555.1595,556.1171,6100.0
2024-11-15 12:45:00,557.39,557.5,556.14,556.14,3120.0,556.0473,556.157,554.8003,554.8003,3120.0
2024-11-15 12:50:00,556.0,556.0,554.72,554.9,3898.0,554.6607,554.6607,553.3837,553.5633,3898.0
2024-11-15 12:55:00,554.75,555.54,554.21,555.45,6233.0,553.4137,554.2018,552.875,554.112,6233.0
2024-11-15 13:00:00,555.63,555.74,555.24,555.29,6868.0,554.2916,554.4013,553.9025,553.9524,6868.0
2024-11-15 13:05:00,555.29,555.93,555.17,555.66,6323.0,553.9524,554.5908,553.8327,554.3215,6323.0
2024-11-15 13:10:00,555.98,555.98,555.18,555.32,5146.0,554.6407,554.6407,553.8426,553.9823,5146.0
2024-11-15 13:15:00,555.6,556.69,555.48,556.01,2499.0,554.2616,555.349,554.1419,554.6706,2499.0
2024-11-15 13:20:00,555.68,555.77,554.9,555.04,1825.0,554.3414,554.4312,553.5633,553.703,1825.0
2024-11-15 13:25:00,555.11,555.3,554.95,555.0,3380.0,553.7728,553.9623,553.6132,553.6631,3380.0
2024-11-15 13:30:00,554.86,555.08,553.62,553.83,3072.0,553.5234,553.7429,552.2864,552.4959,3072.0
2024-11-15 13:35:00,553.5,553.79,553.48,553.5,2560.0,552.1667,552.456,552.1467,552.1667,2560.0
2024-11-15 13:40:00,553.7,553.83,552.8,552.98,6349.0,552.3662,552.4959,551.4684,551.6479,6349.0
2024-11-15 13:45:00,552.78,553.17,552.5,552.76,3716.0,551.4484,551.8375,551.1691,551.4285,3716.0
2024-11-15 13:50:00,552.92,553.11,552.51,552.89,2559.0,551.5881,551.7776,551.1791,551.5582,2559.0
2024-11-15 13:55:00,552.87,553.11,552.11,553.07,4790.0,551.5382,551.7776,550.78,551.7377,4790.0
2024-11-15 14:00:00,553.19,554.22,552.86,554.2,3635.0,551.8574,552.8849,551.5282,552.865,3635.0
2024-11-15 14:05:00,554.48,554.82,553.93,554.3,6181.0,553.1443,553.4835,552.5956,552.9648,6181.0
2024-11-15 14:10:00,554.33,555.45,554.33,554.71,2748.0,552.9947,554.112,552.9947,553.3738,2748.0
2024-11-15 14:15:00,554.82,555.57,554.77,555.5,2478.0,553.4835,554.2317,553.4336,554.1619,2478.0
2024-11-15 14:20:00,555.66,556.04,555.53,555.53,2928.0,554.3215,554.7006,554.1918,554.1918,2928.0
2024-11-15 14:25:00,555.5,555.5,554.63,554.63,1505.0,554.1619,554.1619,553.294,553.294,1505.0
2024-11-15 14:30:00,555.05,555.23,554.9,555.13,1850.0,553.7129,553.8925,553.5633,553.7928,1850.0
2024-11-15 14:35:00,555.05,555.25,554.85,554.94,1612.0,553.7129,553.9125,553.5134,553.6032,1612.0
2024-11-15 14:40:00,554.91,556.5,554.91,556.5,3879.0,553.5733,555.1595,553.5733,555.1595,3879.0
2024-11-15 14:45:00,556.53,557.27,555.96,556.46,3048.0,555.1894,555.9276,554.6208,555.1196,3048.0
2024-11-15 14:50:00,556.46,556.46,555.44,555.44,2080.0,555.1196,555.1196,554.102,554.102,2080.0
2024-11-15 14:55:00,555.61,555.99,555.33,555.96,2670.0,554.2716,554.6507,553.9923,554.6208,2670.0
2024-11-15 15:00:00,556.08,556.36,555.89,556.13,3253.0,554.7405,555.0198,554.5509,554.7903,3253.0
2024-11-15 15:05:00,556.08,556.26,555.3,555.57,5091.0,554.7405,554.92,553.9623,554.2317,5091.0
2024-11-15 15:10:00,555.48,555.73,555.3,555.39,6112.0,554.1419,554.3913,553.9623,554.0521,6112.0
2024-11-15 15:15:00,555.37,555.77,555.0,555.53,5743.0,554.0322,554.4312,553.6631,554.1918,5743.0
2024-11-15 15:20:00,555.53,555.61,555.0,555.14,5505.0,554.1918,554.2716,553.6631,553.8027,5505.0
2024-11-15 15:25:00,555.12,555.19,554.73,554.94,3845.0,553.7828,553.8526,553.3937,553.6032,3845.0
2024-11-15 15:30:00,555.09,556.16,555.09,555.14,6200.0,553.7529,554.8203,553.7529,553.8027,6200.0
2024-11-15 15:35:00,554.88,555.02,554.3,554.34,8873.0,553.5434,553.683,552.9648,553.0047,8873.0
2024-11-15 15:40:00,554.29,554.34,552.45,552.45,13465.0,552.9548,553.0047,551.1192,551.1192,13465.0
2024-11-15 15:45:00,552.62,553.05,552.5,552.5,5564.0,551.2888,551.7178,551.1691,551.1691,5564.0
2024-11-15 15:50:00,552.65,554.24,552.09,553.93,35912.0,551.3187,552.9049,550.7601,552.5956,35912.0
2024-11-15 15:55:00,554.59,554.6,553.69,553.9,30249.0,553.2541,553.264,552.3562,552.5657,30249.0
2024-11-18 09:30:00,557.02,557.25,551.89,553.14,40202.0,555.6782,555.9076,550.5606,551.8075,40202.0
2024-11-18 09:35:00,552.88,554.73,552.0,554.52,14599.0,551.5482,553.3937,550.6703,553.1842,14599.0
2024-11-18 09:40:00,554.43,555.01,552.62,552.7,7943.0,553.0944,553.673,551.2888,551.3686,7943.0
2024-11-18 09:45:00,552.75,553.25,551.1,553.16,14427.0,551.4185,551.9173,549.7725,551.8275,14427.0
2024-11-18 09:50:00,552.62,552.62,551.14,551.56,3159.0,551.2888,551.2888,549.8124,550.2314,3159.0
2024-11-18 09:55:00,551.75,552.86,550.13,552.46,12223.0,550.4209,551.5282,548.8048,551.1292,12223.0
2024-11-18 10:00:00,552.25,553.37,552.25,553.02,8435.0,550.9197,552.037,550.9197,551.6878,8435.0
2024-11-18 10:05:00,553.14,553.26,551.78,552.5,6649.0,551.8075,551.9273,550.4508,551.1691,6649.0
2024-11-18 10:10:00,552.55,552.73,551.21,551.36,7944.0,551.219,551.3985,549.8822,550.0318,7944.0
2024-11-18 10:15:00,551.19,552.08,550.1,550.1,6497.0,549.8622,550.7501,548.7749,548.7749,6497.0
2024-11-18 10:20:00,550.27,552.37,550.2,552.37,4798.0,548.9445,551.0394,548.8746,551.0394,4798.0
2024-11-18 10:25:00,552.29,555.13,552.1,555.13,10272.0,550.9596,553.7928,550.7701,553.7928,10272.0
2024-11-18 10:30:00,555.34,557.0,555.22,556.97,12609.0,554.0022,555.6583,553.8825,555.6283,12609.0
2024-11-18 10:35:00,556.84,557.01,556.2,556.7,4416.0,555.4986,555.6682,554.8602,555.359,4416.0
2024-11-18 10:40:00,556.41,557.22,556.27,557.01,2499.0,555.0697,555.8777,554.93,555.6682,2499.0
2024-11-18 10:45:00,557.12,557.47,556.91,557.2,7159.0,555.778,556.1271,555.5685,555.8578,7159.0
2024-11-18 10:50:00,557.45,557.83,556.7,556.75,1431.0,556.1072,556.4863,555.359,555.4089,1431.0
2024-11-18 10:55:00,556.89,557.03,556.5,557.03,1769.0,555.5485,555.6882,555.1595,555.6882,1769.0
2024-11-18 11:00:00,556.91,558.0,556.67,558.0,3819.0,555.5685,556.6558,555.329,556.6558,3819.0
2024-11-18 11:05:00,558.29,558.3,557.88,557.88,3875.0,556.9451,556.9551,556.5361,556.5361,3875.0
2024-11-18 11:10:00,557.68,558.55,557.63,558.55,2426.0,556.3366,557.2045,556.2867,557.2045,2426.0
2024-11-18 11:15:00,558.55,558.55,558.01,558.01,3831.0,557.2045,557.2045,556.6658,556.6658,3831.0
2024-11-18 11:20:00,557.84,559.06,557.8,558.53,6161.0,556.4962,557.7133,556.4563,557.1846,6161.0
2024-11-18 11:25:00,558.45,558.64,558.31,558.5,1430.0,557.1048,557.2943,556.9651,557.1546,1430.0
2024-11-18 11:30:00,558.99,559.49,558.81,559.06,2738.0,557.6435,558.1423,557.4639,557.7133,2738.0
2024-11-18 11:35:00,559.02,559.5,558.93,559.28,3642.0,557.6734,558.1522,557.5836,557.9328,3642.0
2024-11-18 11:40:00,559.51,559.87,559.15,559.81,3443.0,558.1622,558.5213,557.8031,558.4615,3443.0
2024-11-18 11:45:00,559.67,559.73,558.48,558.48,3912.0,558.3218,558.3817,557.1347,557.1347,3912.0
2024-11-18 11:50:00,558.53,558.64,557.69,558.0,4534.0,557.1846,557.2943,556.3466,556.6558,4534.0
2024-11-18 11:55:00,557.89,557.89,557.28,557.47,5294.0,556.5461,556.5461,555.9376,556.1271,5294.0
2024-11-18 12:00:00,557.49,557.6,557.3,557.49,3569.0,556.1471,556.2568,555.9575,556.1471,3569.0
2024-11-18 12:05:00,557.39,557.4,556.88,557.16,1645.0,556.0473,556.0573,555.5385,555.8179,1645.0
2024-11-18 12:10:00,557.15,557.15,556.78,556.89,5105.0,555.8079,555.8079,555.4388,555.5485,5105.0
2024-11-18 12:15:00,556.44,556.99,556.22,556.74,3401.0,555.0996,555.6483,554.8801,555.3989,3401.0
2024-11-18 12:20:00,556.7,556.8,556.54,556.55,4182.0,555.359,555.4587,555.1994,555.2093,4182.0
2024-11-18 12:25:00,556.5,556.77,556.39,556.48,2098.0,555.1595,555.4288,555.0497,555.1395,2098.0
2024-11-18 12:30:00,556.62,556.83,556.28,556.3,2237.0,555.2792,555.4887,554.94,554.9599,2237.0
2024-11-18 12:35:00,556.25,556.25,555.8,555.8,7675.0,554.9101,554.9101,554.4611,554.4611,7675.0
2024-11-18 12:40:00,555.57,555.71,554.88,554.88,13269.0,554.2317,554.3714,553.5434,553.5434,13269.0
2024-11-18 12:45:00,554.78,555.0,554.49,554.5,39198.0,553.4436,553.6631,553.1543,553.1643,39198.0
2024-11-18 12:50:00,554.5,554.74,554.08,554.4,14779.0,553.1643,553.4037,552.7453,553.0645,14779.0
2024-11-18 12:55:00,554.34,554.73,554.34,554.5,27972.0,553.0047,553.3937,553.0047,553.1643,27972.0
2024-11-18 13:00:00,554.49,555.01,554.43,554.9,36293.0,553.1543,553.673,553.0944,553.5633,36293.0
2024-11-18 13:05:00,554.9,555.19,554.75,555.06,38297.0,553.5633,553.8526,553.4137,553.7229,38297.0
2024-11-18 13:10:00,555.13,556.02,555.13,555.7,2992.0,553.7928,554.6806,553.7928,554.3614,2992.0
2024-11-18 13:15:00,555.62,555.83,555.36,555.49,2305.0,554.2816,554.4911,554.0222,554.1519,2305.0
2024-11-18 13:20:00,555.63,555.78,555.54,555.54,1775.0,554.2916,554.4412,554.2018,554.2018,1775.0
2024-11-18 13:25:00,555.48,555.53,555.06,555.18,2643.0,554.1419,554.1918,553.7229,553.8426,2643.0
2024-11-18 13:30:00,555.3,555.52,554.6,554.6,5482.0,553.9623,554.1818,553.264,553.264,5482.0
2024-11-18 13:35:00,554.78,554.78,554.16,554.42,2228.0,553.4436,553.4436,552.8251,553.0845,2228.0
2024-11-18 13:40:00,554.45,554.89,554.33,554.33,2270.0,553.1144,553.5533,552.9947,552.9947,2270.0
2024-11-18 13:45:00,554.73,555.0,554.53,554.68,3316.0,553.3937,553.6631,553.1942,553.3438,3316.0
2024-11-18 13:50:00,554.91,555.25,554.6,554.6,5872.0,553.5733,553.9125,553.264,553.264,5872.0
2024-11-18 13:55:00,554.84,555.0,554.81,554.99,2231.0,553.5035,553.6631,553.4735,553.6531,2231.0
2024-11-18 14:00:00,554.87,555.0,554.45,554.81,2055.0,553.5334,553.6631,553.1144,553.4735,2055.0
2024-11-18 14:05:00,554.82,554.82,554.64,554.64,600.0,553.4835,553.4835,553.3039,553.3039,600.0
2024-11-18 14:10:00,554.61,554.71,554.17,554.17,850.0,553.274,553.3738,552.8351,552.8351,850.0
2024-11-18 14:15:00,554.0,555.0,553.91,554.11,23952.0,552.6655,553.6631,552.5757,552.7752,23952.0
2024-11-18 14:20:00,554.11,554.2,553.62,553.78,5161.0,552.7752,552.865,552.2864,552.446,5161.0
2024-11-18 14:25:00,553.77,554.58,553.6,553.86,8437.0,552.436,553.2441,552.2664,552.5258,8437.0
2024-11-18 14:30:00,553.86,554.08,553.73,554.02,3322.0,552.5258,552.7453,552.3961,552.6854,3322.0
2024-11-18 14:35:00,554.09,554.7,554.09,554.58,1235.0,552.7553,553.3638,552.7553,553.2441,1235.0
2024-11-18 14:40:00,554.76,555.6,554.75,555.6,1901.0,553.4236,554.2616,553.4137,554.2616,1901.0
2024-11-18 14:45:00,555.91,556.08,555.76,555.76,800.0,554.5709,554.7405,554.4212,554.4212,800.0
2024-11-18 14:50:00,556.0,556.01,555.77,555.77,4448.0,554.6607,554.6706,554.4312,554.4312,4448.0
2024-11-18 14:55:00,555.35,555.7,555.35,555.55,950.0,554.0122,554.3614,554.0122,554.2117,950.0
2024-11-18 15:00:00,555.8,556.0,555.45,555.66,5386.0,554.4611,554.6607,554.112,554.3215,5386.0
2024-11-18 15:05:00,555.63,555.84,555.4,555.41,1222.0,554.2916,554.501,554.0621,554.0721,1222.0
2024-11-18 15:10:00,555.51,555.6,555.15,555.29,2115.0,554.1718,554.2616,553.8127,553.9524,2115.0
2024-11-18 15:15:00,555.24,555.45,555.16,555.45,600.0,553.9025,554.112,553.8227,554.112,600.0
2024-11-18 15:20:00,555.11,555.33,555.05,555.1,1353.0,553.7728,553.9923,553.7129,553.7628,1353.0
2024-11-18 15:25:00,555.0,555.2,555.0,555.14,1700.0,553.6631,553.8626,553.6631,553.8027,1700.0
2024-11-18 15:30:00,555.18,555.75,555.14,555.75,4715.0,553.8426,554.4113,553.8027,554.4113,4715.0
2024-11-18 15:35:00,555.73,556.0,555.64,555.93,19074.0,554.3913,554.6607,554.3015,554.5908,19074.0
2024-11-18 15:40:00,555.95,555.99,555.73,555.78,3334.0,554.6108,554.6507,554.3913,554.4412,3334.0
2024-11-18 15:45:00,555.81,555.91,555.62,555.79,2732.0,554.4711,554.5709,554.2816,554.4512,2732.0
2024-11-18 15:50:00,555.72,555.72,554.68,554.94,7932.0,554.3813,554.3813,553.3438,553.6032,7932.0
2024-11-18 15:55:00,554.79,554.81,553.91,554.39,18298.0,553.4536,553.4735,552.5757,553.0545,18298.0
2024-11-19 09:30:00,551.8,552.03,550.6,551.35,10390.0,550.4708,550.7002,549.2737,550.0219,10390.0
2024-11-19 09:35:00,551.38,553.19,551.38,552.52,8360.0,550.0518,551.8574,550.0518,551.189,8360.0
2024-11-19 09:40:00,552.14,554.82,552.14,554.23,8677.0,550.81,553.4835,550.81,552.8949,8677.0
2024-11-19 09:45:00,553.72,555.83,553.62,553.62,7718.0,552.3862,554.4911,552.2864,552.2864,7718.0
2024-11-19 09:50:00,553.62,554.0,552.13,554.0,3587.0,552.2864,552.6655,550.8,552.6655,3587.0
2024-11-19 09:55:00,553.33,553.33,552.55,552.55,2700.0,551.9971,551.9971,551.219,551.219,2700.0
2024-11-19 10:00:00,552.65,552.65,552.17,552.35,988.0,551.3187,551.3187,550.8399,551.0195,988.0
2024-11-19 10:05:00,552.22,552.32,551.49,551.83,4789.0,550.8898,550.9895,550.1615,550.5007,4789.0
2024-11-19 10:10:00,552.32,552.52,551.6,552.52,3236.0,550.9895,551.189,550.2713,551.189,3236.0
2024-11-19 10:15:00,552.3,553.0,552.04,553.0,1960.0,550.9696,551.6679,550.7102,551.6679,1960.0
2024-11-19 10:20:00,552.86,553.14,551.62,553.14,1939.0,551.5282,551.8075,550.2912,551.8075,1939.0
2024-11-19 10:25:00,553.23,553.9,552.72,553.75,1285.0,551.8973,552.5657,551.3886,552.4161,1285.0
2024-11-19 10:30:00,553.61,554.49,553.51,553.63,2280.0,552.2764,553.1543,552.1767,552.2964,2280.0
2024-11-19 10:35:00,553.49,555.0,553.49,554.43,3470.0,552.1567,553.6631,552.1567,553.0944,3470.0
2024-11-19 10:40:00,554.77,555.25,554.25,554.89,1799.0,553.4336,553.9125,552.9149,553.5533,1799.0
2024-11-19 10:45:00,554.74,555.5,554.74,555.12,4346.0,553.4037,554.1619,553.4037,553.7828,4346.0
2024-11-19 10:50:00,554.72,555.37,554.26,554.56,3836.0,553.3837,554.0322,552.9249,553.2241,3836.0
2024-11-19 10:55:00,554.42,554.82,554.26,554.39,991.0,553.0845,553.4835,552.9249,553.0545,991.0
2024-11-19 11:00:00,554.39,556.3,554.39,556.24,7129.0,553.0545,554.9599,553.0545,554.9001,7129.0
2024-11-19 11:05:00,556.56,556.56,556.0,556.0,2100.0,555.2193,555.2193,554.6607,554.6607,2100.0
2024-11-19 11:10:00,556.24,556.31,555.62,556.0,2168.0,554.9001,554.9699,554.2816,554.6607,2168.0
2024-11-19 11:15:00,556.05,556.05,555.33,555.33,1629.0,554.7105,554.7105,553.9923,553.9923,1629.0
2024-11-19 11:20:00,555.11,555.44,554.86,555.12,1804.0,553.7728,554.102,553.5234,553.7828,1804.0
2024-11-19 11:25:00,554.96,555.0,554.43,555.0,843.0,553.6232,553.6631,553.0944,553.6631,843.0
2024-11-19 11:30:00,554.8,555.65,554.75,555.65,1535.0,553.4636,554.3115,553.4137,554.3115,1535.0
2024-11-19 11:35:00,555.71,555.76,554.64,554.64,2930.0,554.3714,554.4212,553.3039,553.3039,2930.0
2024-11-19 11:40:00,554.81,555.64,554.81,555.64,3300.0,553.4735,554.3015,553.4735,554.3015,3300.0
2024-11-19 11:45:00,555.6,555.6,555.23,555.41,4195.0,554.2616,554.2616,553.8925,554.0721,4195.0
2024-11-19 11:50:00,555.03,555.03,553.63,553.81,5387.0,553.693,553.693,552.2964,552.4759,5387.0
2024-11-19 11:55:00,553.51,554.12,553.25,553.48,4866.0,552.1767,552.7852,551.9173,552.1467,4866.0
2024-11-19 12:00:00,552.99,553.33,552.86,553.21,2138.0,551.6579,551.9971,551.5282,551.8774,2138.0
2024-11-19 12:05:00,553.46,553.97,553.46,553.73,460.0,552.1268,552.6355,552.1268,552.3961,460.0
2024-11-19 12:10:00,553.71,553.71,553.09,553.1,1300.0,552.3762,552.3762,551.7577,551.7676,1300.0
2024-11-19 12:15:00,553.0,553.38,552.96,553.22,1078.0,551.6679,552.047,551.628,551.8874,1078.0
2024-11-19 12:20:00,552.92,552.93,552.52,552.93,1160.0,551.5881,551.5981,551.189,551.5981,1160.0
2024-11-19 12:25:00,553.07,553.17,553.07,553.08,685.0,551.7377,551.8375,551.7377,551.7477,685.0
2024-11-19 12:30:00,553.33,553.64,553.33,553.64,760.0,551.9971,552.3063,551.9971,552.3063,760.0
2024-11-19 12:35:00,553.51,554.0,553.51,553.73,1081.0,552.1767,552.6655,552.1767,552.3961,1081.0
2024-11-19 12:40:00,553.98,554.11,553.93,554.0,874.0,552.6455,552.7752,552.5956,552.6655,874.0
2024-11-19 12:45:00,554.18,554.34,554.16,554.3,1326.0,552.845,553.0047,552.8251,552.9648,1326.0
2024-11-19 12:50:00,554.36,554.69,554.36,554.6,800.0,553.0246,553.3538,553.0246,553.264,800.0
2024-11-19 12:55:00,554.42,554.91,554.42,554.72,500.0,553.0845,553.5733,553.0845,553.3837,500.0
2024-11-19 13:00:00,554.85,555.44,554.77,555.44,2703.0,553.5134,554.102,553.4336,554.102,2703.0
2024-11-19 13:05:00,555.54,556.35,555.54,556.35,4285.0,554.2018,555.0098,554.2018,555.0098,4285.0
2024-11-19 13:10:00,556.53,556.72,556.29,556.72,1561.0,555.1894,555.3789,554.95,555.3789,1561.0
2024-11-19 13:15:00,556.7,556.95,556.64,556.82,780.0,555.359,555.6084,555.2991,555.4787,780.0
2024-11-19 13:20:00,556.97,557.8,556.96,557.8,968.0,555.6283,556.4563,555.6183,556.4563,968.0
2024-11-19 13:25:00,557.85,558.35,557.85,558.25,2048.0,556.5062,557.005,556.5062,556.9052,2048.0
2024-11-19 13:30:00,557.58,557.88,557.58,557.88,1300.0,556.2369,556.5361,556.2369,556.5361,1300.0
2024-11-19 13:35:00,557.92,558.16,557.86,558.16,1808.0,556.576,556.8155,556.5162,556.8155,1808.0
2024-11-19 13:40:00,558.2,558.38,558.12,558.28,825.0,556.8554,557.0349,556.7756,556.9352,825.0
2024-11-19 13:45:00,558.3,558.62,558.05,558.05,2642.0,556.9551,557.2743,556.7057,556.7057,2642.0
2024-11-19 13:50:00,558.08,558.43,557.99,558.14,1029.0,556.7356,557.0848,556.6459,556.7955,1029.0
2024-11-19 13:55:00,558.2,558.2,557.96,557.96,606.0,556.8554,556.8554,556.6159,556.6159,606.0
2024-11-19 14:00:00,558.33,558.41,558.14,558.34,2557.0,556.985,557.0649,556.7955,556.995,2557.0
2024-11-19 14:05:00,558.24,558.24,557.69,558.06,4308.0,556.8953,556.8953,556.3466,556.7157,4308.0
2024-11-19 14:10:00,557.87,557.87,557.62,557.74,700.0,556.5262,556.5262,556.2768,556.3965,700.0
2024-11-19 14:15:00,557.83,557.88,557.07,557.15,1010.0,556.4863,556.5361,555.7281,555.8079,1010.0
2024-11-19 14:20:00,557.4,557.45,557.16,557.36,700.0,556.0573,556.1072,555.8179,556.0174,700.0
2024-11-19 14:25:00,557.18,557.25,557.0,557.0,600.0,555.8378,555.9076,555.6583,555.6583,600.0
2024-11-19 14:30:00,556.54,556.54,556.54,556.54,100.0,555.1994,555.1994,555.1994,555.1994,100.0
2024-11-19 14:35:00,556.24,556.84,556.0,556.0,980.0,554.9001,555.4986,554.6607,554.6607,980.0
2024-11-19 14:40:00,556.16,556.8,556.13,556.59,1412.0,554.8203,555.4587,554.7903,555.2492,1412.0
2024-11-19 14:45:00,556.26,556.55,556.04,556.55,1000.0,554.92,555.2093,554.7006,555.2093,1000.0
2024-11-19 14:50:00,556.5,557.1,556.5,557.1,1082.0,555.1595,555.758,555.1595,555.758,1082.0
2024-11-19 14:55:00,557.2,557.28,556.98,556.98,400.0,555.8578,555.9376,555.6383,555.6383,400.0
2024-11-19 15:00:00,556.99,557.05,556.8,556.86,1388.0,555.6483,555.7081,555.4587,555.5186,1388.0
2024-11-19 15:05:00,557.0,557.24,557.0,557.06,400.0,555.6583,555.8977,555.6583,555.7181,400.0
2024-11-19 15:10:00,557.28,557.28,557.28,557.28,100.0,555.9376,555.9376,555.9376,555.9376,100.0
2024-11-19 15:15:00,557.39,557.7,557.29,557.7,1078.0,556.0473,556.3566,555.9476,556.3566,1078.0
2024-11-19 15:20:00,557.81,558.0,557.81,557.95,1289.0,556.4663,556.6558,556.4663,556.606,1289.0
2024-11-19 15:25:00,558.12,558.8,558.12,558.49,2830.0,556.7756,557.4539,556.7756,557.1447,2830.0
2024-11-19 15:30:00,558.41,559.11,558.37,558.95,4990.0,557.0649,557.7632,557.025,557.6036,4990.0
2024-11-19 15:35:00,558.91,559.18,558.83,559.18,500.0,557.5636,557.833,557.4838,557.833,500.0
2024-11-19 15:40:00,559.17,559.75,559.07,559.07,2176.0,557.823,558.4016,557.7233,557.7233,2176.0
2024-11-19 15:45:00,559.08,559.79,558.9,559.6,4593.0,557.7332,558.4415,557.5537,558.252,4593.0
2024-11-19 15:50:00,559.73,561.0,559.72,560.32,8944.0,558.3817,559.6486,558.3717,558.9703,8944.0
2024-11-19 15:55:00,560.33,561.41,560.33,561.0,14598.0,558.9802,560.0576,558.9802,559.6486,14598.0
2024-11-20 09:30:00,562.02,565.28,561.7,564.1,63090.0,560.6662,563.9183,560.3469,562.7411,63090.0
2024-11-20 09:35:00,563.93,563.93,560.32,560.46,6891.0,562.5716,562.5716,558.9703,559.1099,6891.0
2024-11-20 09:40:00,560.65,560.87,558.79,559.51,4704.0,559.2995,559.5189,557.4439,558.1622,4704.0
2024-11-20 09:45:00,559.5,559.74,558.84,559.43,3623.0,558.1522,558.3917,557.4938,558.0824,3623.0
2024-11-20 09:50:00,559.55,560.0,559.26,559.8,2378.0,558.2021,558.651,557.9128,558.4515,2378.0
2024-11-20 09:55:00,559.3,559.3,557.81,557.95,8319.0,557.9527,557.9527,556.4663,556.606,8319.0
2024-11-20 10:00:00,557.96,558.58,557.07,557.16,2835.0,556.6159,557.2344,555.7281,555.8179,2835.0
2024-11-20 10:05:00,557.22,557.22,556.2,556.32,4526.0,555.8777,555.8777,554.8602,554.9799,4526.0
2024-11-20 10:10:00,556.36,556.36,554.56,554.71,9774.0,555.0198,555.0198,553.2241,553.3738,9774.0
2024-11-20 10:15:00,554.77,555.62,554.54,555.15,2681.0,553.4336,554.2816,553.2042,553.8127,2681.0
2024-11-20 10:20:00,554.38,556.0,554.38,555.91,3037.0,553.0446,554.6607,553.0446,554.5709,3037.0
2024-11-20 10:25:00,555.69,556.18,555.56,555.69,3398.0,554.3514,554.8402,554.2217,554.3514,3398.0
2024-11-20 10:30:00,556.03,557.66,556.03,557.02,2716.0,554.6906,556.3167,554.6906,555.6782,2716.0
2024-11-20 10:35:00,556.71,557.67,556.51,557.61,2355.0,555.3689,556.3266,555.1694,556.2668,2355.0
2024-11-20 10:40:00,557.75,558.23,557.21,558.23,2046.0,556.4064,556.8853,555.8677,556.8853,2046.0
2024-11-20 10:45:00,558.69,558.79,558.38,558.79,1000.0,557.3442,557.4439,557.0349,557.4439,1000.0
2024-11-20 10:50:00,558.45,558.8,558.44,558.44,1000.0,557.1048,557.4539,557.0948,557.0948,1000.0
2024-11-20 10:55:00,558.91,559.4,558.83,559.4,1228.0,557.5636,558.0525,557.4838,558.0525,1228.0
2024-11-20 11:00:00,559.81,559.98,559.43,559.5,3126.0,558.4615,558.6311,558.0824,558.1522,3126.0
2024-11-20 11:05:00,559.28,559.28,559.2,559.2,500.0,557.9328,557.9328,557.853,557.853,500.0
2024-11-20 11:10:00,559.34,559.4,558.52,558.99,1140.0,557.9926,558.0525,557.1746,557.6435,1140.0
2024-11-20 11:15:00,559.21,559.21,558.98,558.98,600.0,557.8629,557.8629,557.6335,557.6335,600.0
2024-11-20 11:20:00,559.62,559.7,559.39,559.48,1378.0,558.2719,558.3517,558.0425,558.1323,1378.0
2024-11-20 11:25:00,559.04,559.26,558.92,559.26,800.0,557.6933,557.9128,557.5736,557.9128,800.0
2024-11-20 11:30:00,559.15,559.16,558.88,559.04,800.0,557.8031,557.813,557.5337,557.6933,800.0
2024-11-20 11:35:00,559.46,561.48,559.37,561.48,3302.0,558.1123,560.1275,558.0225,560.1275,3302.0
2024-11-20 11:40:00,561.7,562.83,561.7,562.83,4236.0,560.3469,561.4742,560.3469,561.4742,4236.0
2024-11-20 11:45:00,562.65,564.91,562.65,564.17,4658.0,561.2946,563.5492,561.2946,562.811,4658.0
2024-11-20 11:50:00,563.87,564.8,563.6,564.8,4364.0,562.5117,563.4395,562.2424,563.4395,4364.0
2024-11-20 11:55:00,564.99,565.58,564.88,565.42,3542.0,563.629,564.2176,563.5193,564.058,3542.0
2024-11-20 12:00:00,565.4,566.25,565.4,565.53,3727.0,564.038,564.886,564.038,564.1677,3727.0
2024-11-20 12:05:00,565.15,565.18,564.68,565.03,2941.0,563.7886,563.8185,563.3198,563.6689,2941.0
2024-11-20 12:10:00,565.06,565.15,564.07,564.07,3275.0,563.6988,563.7886,562.7112,562.7112,3275.0
2024-11-20 12:15:00,564.24,564.44,562.87,562.87,3130.0,562.8808,563.0803,561.5141,561.5141,3130.0
2024-11-20 12:20:00,562.59,562.59,561.62,562.01,2500.0,561.2348,561.2348,560.2671,560.6562,2500.0
2024-11-20 12:25:00,562.19,562.86,562.19,562.52,1100.0,560.8357,561.5041,560.8357,561.165,1100.0
2024-11-20 12:30:00,562.14,562.46,562.14,562.22,915.0,560.7859,561.1051,560.7859,560.8657,915.0
2024-11-20 12:35:00,562.49,562.98,562.49,562.93,900.0,561.135,561.6238,561.135,561.574,900.0
2024-11-20 12:40:00,562.86,562.86,561.71,561.71,1700.0,561.5041,561.5041,560.3569,560.3569,1700.0
2024-11-20 12:45:00,561.73,562.04,561.73,562.04,605.0,560.3769,560.6861,560.3769,560.6861,605.0
2024-11-20 12:50:00,562.5,562.79,561.49,561.49,1100.0,561.145,561.4343,560.1374,560.1374,1100.0
2024-11-20 12:55:00,561.67,561.68,561.03,561.26,900.0,560.317,560.327,559.6785,559.908,900.0
2024-11-20 13:00:00,561.47,561.74,561.43,561.48,1845.0,560.1175,560.3868,560.0776,560.1275,1845.0
2024-11-20 13:05:00,561.37,561.39,561.29,561.29,300.0,560.0177,560.0377,559.9379,559.9379,300.0
2024-11-20 13:10:00,561.07,561.22,561.06,561.22,923.0,559.7184,559.8681,559.7085,559.8681,923.0
2024-11-20 13:15:00,560.99,561.15,560.99,561.02,514.0,559.6386,559.7983,559.6386,559.6686,514.0
2024-11-20 13:20:00,560.4,560.7,560.19,560.66,1319.0,559.0501,559.3493,558.8406,559.3094,1319.0
2024-11-20 13:25:00,561.06,561.35,561.06,561.35,484.0,559.7085,559.9978,559.7085,559.9978,484.0
2024-11-20 13:30:00,561.07,561.13,560.72,560.72,1387.0,559.7184,559.7783,559.3693,559.3693,1387.0
2024-11-20 13:35:00,560.7,560.88,560.14,560.14,900.0,559.3493,559.5289,558.7907,558.7907,900.0
2024-11-20 13:40:00,560.0,560.19,559.39,559.7,2697.0,558.651,558.8406,558.0425,558.3517,2697.0
2024-11-20 13:45:00,559.73,559.73,559.38,559.66,700.0,558.3817,558.3817,558.0325,558.3118,700.0
2024-11-20 13:50:00,560.0,560.13,560.0,560.13,300.0,558.651,558.7807,558.651,558.7807,300.0
2024-11-20 13:55:00,560.21,560.4,560.21,560.37,700.0,558.8605,559.0501,558.8605,559.0201,700.0
2024-11-20 14:00:00,560.29,560.71,560.29,560.56,600.0,558.9403,559.3593,558.9403,559.2097,600.0
2024-11-20 14:05:00,560.63,560.63,559.63,559.85,800.0,559.2795,559.2795,558.2819,558.5014,800.0
2024-11-20 14:10:00,559.83,560.46,559.83,560.46,818.0,558.4814,559.1099,558.4814,559.1099,818.0
2024-11-20 14:15:00,560.65,560.65,560.05,560.29,1220.0,559.2995,559.2995,558.7009,558.9403,1220.0
2024-11-20 14:20:00,560.33,560.46,560.31,560.38,600.0,558.9802,559.1099,558.9603,559.0301,600.0
2024-11-20 14:25:00,560.88,560.99,560.75,560.75,800.0,559.5289,559.6386,559.3992,559.3992,800.0
2024-11-20 14:30:00,560.86,561.0,560.86,561.0,200.0,559.509,559.6486,559.509,559.6486,200.0
2024-11-20 14:35:00,561.08,561.08,560.81,560.81,740.0,559.7284,559.7284,559.4591,559.4591,740.0
2024-11-20 14:40:00,560.71,561.06,560.71,561.06,610.0,559.3593,559.7085,559.3593,559.7085,610.0
2024-11-20 14:45:00,561.66,561.89,561.53,561.63,2245.0,560.307,560.5365,560.1773,560.2771,2245.0
2024-11-20 14:50:00,561.31,561.31,561.25,561.25,200.0,559.9579,559.9579,559.898,559.898,200.0
2024-11-20 14:55:00,561.2,561.46,561.2,561.46,900.0,559.8481,560.1075,559.8481,560.1075,900.0
2024-11-20 15:00:00,561.57,561.57,561.39,561.52,800.0,560.2172,560.2172,560.0377,560.1674,800.0
2024-11-20 15:05:00,561.57,561.86,561.05,561.86,1265.0,560.2172,560.5065,559.6985,560.5065,1265.0
2024-11-20 15:10:00,561.82,562.28,561.82,562.17,1070.0,560.4666,560.9255,560.4666,560.8158,1070.0
2024-11-20 15:15:00,562.24,562.54,562.16,562.16,1000.0,560.8856,561.1849,560.8058,560.8058,1000.0
2024-11-20 15:20:00,562.25,562.55,562.25,562.53,600.0,560.8956,561.1949,560.8956,561.1749,600.0
2024-11-20 15:25:00,562.42,562.89,562.42,562.72,1500.0,561.0652,561.5341,561.0652,561.3645,1500.0
2024-11-20 15:30:00,562.96,564.27,562.96,564.22,2100.0,561.6039,562.9107,561.6039,562.8609,2100.0
2024-11-20 15:35:00,564.22,564.66,563.81,564.11,2400.0,562.8609,563.2998,562.4518,562.7511,2400.0
2024-11-20 15:40:00,564.16,564.48,563.67,564.21,2701.0,562.801,563.1202,562.3122,562.8509,2701.0
2024-11-20 15:45:00,564.27,564.66,564.0,564.12,4599.0,562.9107,563.2998,562.6414,562.7611,4599.0
2024-11-20 15:50:00,564.33,565.84,564.19,565.72,14526.0,562.9706,564.477,562.8309,564.3572,14526.0
2024-11-20 15:55:00,565.81,566.16,565.26,565.66,31752.0,564.447,564.7962,563.8984,564.2974,31752.0
2024-11-21 09:30:00,569.67,570.0,563.92,563.92,13461.0,568.2977,568.6269,562.5616,562.5616,13461.0
2024-11-21 09:35:00,563.77,563.77,558.01,558.01,6569.0,562.4119,562.4119,556.6658,556.6658,6569.0
2024-11-21 09:40:00,557.68,559.54,557.0,559.2,7736.0,556.3366,558.1921,555.6583,557.853,7736.0
2024-11-21 09:45:00,559.9,559.94,558.4,559.34,6127.0,558.5513,558.5912,557.0549,557.9926,6127.0
2024-11-21 09:50:00,559.22,559.84,557.19,557.28,9070.0,557.8729,558.4914,555.8478,555.9376,9070.0
2024-11-21 09:55:00,558.05,558.14,556.65,557.23,4988.0,556.7057,556.7955,555.3091,555.8877,4988.0
2024-11-21 10:00:00,557.27,557.3,555.36,555.79,4135.0,555.9276,555.9575,554.0222,554.4512,4135.0
2024-11-21 10:05:00,555.58,555.94,554.85,555.64,7967.0,554.2417,554.6008,553.5134,554.3015,7967.0
2024-11-21 10:10:00,555.99,557.65,555.65,557.56,3800.0,554.6507,556.3067,554.3115,556.2169,3800.0
2024-11-21 10:15:00,557.68,559.18,557.68,558.82,3972.0,556.3366,557.833,556.3366,557.4739,3972.0
2024-11-21 10:20:00,558.77,558.8,555.66,555.66,2700.0,557.424,557.4539,554.3215,554.3215,2700.0
2024-11-21 10:25:00,555.88,555.88,552.58,553.07,7103.0,554.5409,554.5409,551.2489,551.7377,7103.0
2024-11-21 10:30:00,552.74,552.8,551.48,552.04,7335.0,551.4085,551.4684,550.1515,550.7102,7335.0
2024-11-21 10:35:00,552.0,552.27,549.11,549.76,17509.0,550.6703,550.9396,547.7873,548.4357,17509.0
2024-11-21 10:40:00,549.5,551.1,549.5,549.98,7860.0,548.1763,549.7725,548.1763,548.6552,7860.0
2024-11-21 10:45:00,550.15,552.05,549.83,552.03,12358.0,548.8248,550.7202,548.5055,550.7002,12358.0
2024-11-21 10:50:00,552.02,553.42,552.0,553.42,5160.0,550.6902,552.0869,550.6703,552.0869,5160.0
2024-11-21 10:55:00,553.58,556.47,553.4,556.47,12881.0,552.2465,555.1295,552.0669,555.1295,12881.0
2024-11-21 11:00:00,556.98,558.65,556.98,558.45,13890.0,555.6383,557.3043,555.6383,557.1048,13890.0
2024-11-21 11:05:00,558.18,559.0,557.73,557.79,3745.0,556.8354,557.6534,556.3865,556.4463,3745.0
2024-11-21 11:10:00,557.57,558.51,557.09,558.51,1955.0,556.2269,557.1646,555.748,557.1646,1955.0
2024-11-21 11:15:00,558.71,558.71,557.0,557.1,400.0,557.3641,557.3641,555.6583,555.758,400.0
2024-11-21 11:20:00,556.55,558.0,556.44,558.0,3845.0,555.2093,556.6558,555.0996,556.6558,3845.0
2024-11-21 11:25:00,558.11,558.47,557.71,558.38,2238.0,556.7656,557.1247,556.3665,557.0349,2238.0
2024-11-21 11:30:00,558.39,559.19,558.29,558.44,1920.0,557.0449,557.843,556.9451,557.0948,1920.0
2024-11-21 11:35:00,558.14,558.47,556.88,557.5,2139.0,556.7955,557.1247,555.5385,556.157,2139.0
2024-11-21 11:40:00,557.49,558.0,557.49,557.78,1554.0,556.1471,556.6558,556.1471,556.4364,1554.0
2024-11-21 11:45:00,557.71,557.75,556.58,556.59,2000.0,556.3665,556.4064,555.2393,555.2492,2000.0
2024-11-21 11:50:00,556.84,557.43,556.49,556.92,4079.0,555.4986,556.0872,555.1495,555.5784,4079.0
2024-11-21 11:55:00,556.71,558.67,556.33,558.25,4086.0,555.3689,557.3242,554.9899,556.9052,4086.0
2024-11-21 12:00:00,558.51,558.55,557.48,557.74,4300.0,557.1646,557.2045,556.1371,556.3965,4300.0
2024-11-21 12:05:00,557.59,558.89,557.59,558.85,4393.0,556.2468,557.5437,556.2468,557.5038,4393.0
2024-11-21 12:10:00,558.93,560.6,558.93,559.32,4590.0,557.5836,559.2496,557.5836,557.9727,4590.0
2024-11-21 12:15:00,559.24,559.24,558.5,558.5,1400.0,557.8929,557.8929,557.1546,557.1546,1400.0
2024-11-21 12:20:00,558.6,560.0,558.6,559.82,1424.0,557.2544,558.651,557.2544,558.4715,1424.0
2024-11-21 12:25:00,559.51,561.08,559.18,560.85,1881.0,558.1622,559.7284,557.833,559.499,1881.0
2024-11-21 12:30:00,560.49,560.71,560.01,560.18,1200.0,559.1398,559.3593,558.661,558.8306,1200.0
2024-11-21 12:35:00,560.25,561.3,560.0,560.88,2842.0,558.9004,559.9479,558.651,559.5289,2842.0
2024-11-21 12:40:00,561.07,561.99,561.07,561.82,8343.0,559.7184,560.6362,559.7184,560.4666,8343.0
2024-11-21 12:45:00,562.0,562.05,561.3,561.3,2404.0,560.6462,560.6961,559.9479,559.9479,2404.0
2024-11-21 12:50:00,561.12,561.72,561.12,561.54,1700.0,559.7683,560.3669,559.7683,560.1873,1700.0
2024-11-21 12:55:00,561.28,561.87,560.58,560.86,20708.0,559.9279,560.5165,559.2296,559.509,20708.0
2024-11-21 13:00:00,561.34,561.34,560.85,561.13,2762.0,559.9878,559.9878,559.499,559.7783,2762.0
2024-11-21 13:05:00,560.84,561.61,560.84,561.61,1565.0,559.489,560.2571,559.489,560.2571,1565.0
2024-11-21 13:10:00,561.26,561.29,561.26,561.29,1000.0,559.908,559.9379,559.908,559.9379,1000.0
2024-11-21 13:15:00,561.23,561.27,561.23,561.27,300.0,559.8781,559.918,559.8781,559.918,300.0
2024-11-21 13:20:00,561.47,562.19,561.47,562.19,1500.0,560.1175,560.8357,560.1175,560.8357,1500.0
2024-11-21 13:25:00,562.26,562.5,562.02,562.5,1170.0,560.9056,561.145,560.6662,561.145,1170.0
2024-11-21 13:30:00,562.57,563.0,562.52,562.52,1705.0,561.2148,561.6438,561.165,561.165,1705.0
2024-11-21 13:35:00,562.58,562.59,561.5,561.52,830.0,561.2248,561.2348,560.1474,560.1674,830.0
2024-11-21 13:40:00,561.63,561.75,561.46,561.75,500.0,560.2771,560.3968,560.1075,560.3968,500.0
2024-11-21 13:45:00,561.9,562.04,561.79,561.79,1395.0,560.5464,560.6861,560.4367,560.4367,1395.0
2024-11-21 13:50:00,561.48,562.11,561.48,562.1,3510.0,560.1275,560.7559,560.1275,560.746,3510.0
2024-11-21 13:55:00,562.18,562.36,562.17,562.21,2596.0,560.8258,561.0053,560.8158,560.8557,2596.0
2024-11-21 14:00:00,561.93,562.25,561.53,561.68,1798.0,560.5764,560.8956,560.1773,560.327,1798.0
2024-11-21 14:05:00,561.71,561.71,560.99,561.0,2664.0,560.3569,560.3569,559.6386,559.6486,2664.0
2024-11-21 14:10:00,560.76,561.64,560.76,561.36,1950.0,559.4092,560.2871,559.4092,560.0077,1950.0
2024-11-21 14:15:00,561.1,561.31,560.4,560.4,2374.0,559.7484,559.9579,559.0501,559.0501,2374.0
2024-11-21 14:20:00,560.31,561.4,560.31,561.4,2173.0,558.9603,560.0477,558.9603,560.0477,2173.0
2024-11-21 14:25:00,561.27,561.46,560.95,561.15,1252.0,559.918,560.1075,559.5987,559.7983,1252.0
2024-11-21 14:30:00,560.84,561.4,560.84,561.4,300.0,559.489,560.0477,559.489,560.0477,300.0
2024-11-21 14:35:00,561.61,562.0,561.3,562.0,1660.0,560.2571,560.6462,559.9479,560.6462,1660.0
2024-11-21 14:40:00,562.29,562.3,561.98,562.07,579.0,560.9355,560.9455,560.6263,560.716,579.0
2024-11-21 14:45:00,562.17,562.17,561.88,562.13,800.0,560.8158,560.8158,560.5265,560.7759,800.0
2024-11-21 14:50:00,562.29,562.5,562.23,562.5,860.0,560.9355,561.145,560.8757,561.145,860.0
2024-11-21 14:55:00,562.39,562.67,562.37,562.61,1500.0,561.0353,561.3146,561.0153,561.2547,1500.0
2024-11-21 15:00:00,562.57,563.04,562.46,563.0,4229.0,561.2148,561.6837,561.1051,561.6438,4229.0
2024-11-21 15:05:00,562.98,563.47,562.98,563.25,6418.0,561.6238,562.1127,561.6238,561.8932,6418.0
2024-11-21 15:10:00,563.02,563.11,562.9,562.93,3556.0,561.6637,561.7535,561.544,561.574,3556.0
2024-11-21 15:15:00,562.92,563.25,562.76,563.25,3957.0,561.564,561.8932,561.4044,561.8932,3957.0
2024-11-21 15:20:00,563.42,563.96,563.38,563.51,2700.0,562.0628,562.6015,562.0229,562.1526,2700.0
2024-11-21 15:25:00,562.85,563.0,562.79,562.79,900.0,561.4942,561.6438,561.4343,561.4343,900.0
2024-11-21 15:30:00,562.56,562.78,562.56,562.78,500.0,561.2049,561.4243,561.2049,561.4243,500.0
2024-11-21 15:35:00,562.32,562.62,561.96,562.62,1900.0,560.9654,561.2647,560.6063,561.2647,1900.0
2024-11-21 15:40:00,562.61,563.04,562.45,562.88,2100.0,561.2547,561.6837,561.0951,561.5241,2100.0
2024-11-21 15:45:00,563.22,563.35,562.85,563.27,1788.0,561.8633,561.993,561.4942,561.9131,1788.0
2024-11-21 15:50:00,563.25,563.4,562.26,562.26,6605.0,561.8932,562.0428,560.9056,560.9056,6605.0
2024-11-21 15:55:00,562.35,563.49,562.35,563.43,11335.0,560.9954,562.1326,560.9954,562.0728,11335.0
2024-11-22 09:30:00,561.8,562.86,559.0,559.0,8292.0,560.4467,561.5041,557.6534,557.6534,8292.0
2024-11-22 09:35:00,558.96,559.75,558.3,558.7,7001.0,557.6135,558.4016,556.9551,557.3542,7001.0
2024-11-22 09:40:00,559.0,559.0,557.32,558.99,9979.0,557.6534,557.6534,555.9775,557.6435,9979.0
2024-11-22 09:45:00,559.72,560.47,558.91,559.47,7080.0,558.3717,559.1199,557.5636,558.1223,7080.0
2024-11-22 09:50:00,559.16,559.34,557.35,557.58,5513.0,557.813,557.9926,556.0074,556.2369,5513.0
2024-11-22 09:55:00,557.48,560.02,556.59,560.01,10325.0,556.1371,558.671,555.2492,558.661,10325.0
2024-11-22 10:00:00,560.25,562.02,560.25,560.6,1366.0,558.9004,560.6662,558.9004,559.2496,1366.0
2024-11-22 10:05:00,560.76,560.76,559.8,560.05,1970.0,559.4092,559.4092,558.4515,558.7009,1970.0
2024-11-22 10:10:00,559.77,559.77,558.85,558.96,2603.0,558.4216,558.4216,557.5038,557.6135,2603.0
2024-11-22 10:15:00,559.0,559.03,558.6,559.03,1300.0,557.6534,557.6834,557.2544,557.6834,1300.0
2024-11-22 10:20:00,559.0,559.18,557.6,559.18,2073.0,557.6534,557.833,556.2568,557.833,2073.0
2024-11-22 10:25:00,559.52,559.52,557.5,558.17,1400.0,558.1722,558.1722,556.157,556.8254,1400.0
2024-11-22 10:30:00,558.25,558.42,557.79,557.82,2393.0,556.9052,557.0748,556.4463,556.4763,2393.0
2024-11-22 10:35:00,557.69,559.02,557.49,559.02,7442.0,556.3466,557.6734,556.1471,557.6734,7442.0
2024-11-22 10:40:00,558.94,559.15,558.5,559.15,1000.0,557.5936,557.8031,557.1546,557.8031,1000.0
2024-11-22 10:45:00,559.09,559.13,557.5,557.5,1297.0,557.7432,557.7831,556.157,556.157,1297.0
2024-11-22 10:50:00,557.7,558.53,557.6,558.29,1100.0,556.3566,557.1846,556.2568,556.9451,1100.0
2024-11-22 10:55:00,558.12,559.0,558.01,559.0,1313.0,556.7756,557.6534,556.6658,557.6534,1313.0
2024-11-22 11:00:00,559.0,559.0,557.98,558.02,2453.0,557.6534,557.6534,556.6359,556.6758,2453.0
2024-11-22 11:05:00,558.21,558.22,557.5,557.62,3566.0,556.8653,556.8753,556.157,556.2768,3566.0
2024-11-22 11:10:00,557.5,557.84,557.4,557.4,400.0,556.157,556.4962,556.0573,556.0573,400.0
2024-11-22 11:15:00,557.6,557.6,556.1,556.1,2547.0,556.2568,556.2568,554.7604,554.7604,2547.0
2024-11-22 11:20:00,556.41,556.73,556.0,556.46,1214.0,555.0697,555.3889,554.6607,555.1196,1214.0
2024-11-22 11:25:00,556.51,556.51,555.51,555.91,2929.0,555.1694,555.1694,554.1718,554.5709,2929.0
2024-11-22 11:30:00,555.5,555.5,554.98,555.19,1257.0,554.1619,554.1619,553.6431,553.8526,1257.0
2024-11-22 11:35:00,555.42,556.44,555.42,556.12,757.0,554.0821,555.0996,554.0821,554.7804,757.0
2024-11-22 11:40:00,556.41,556.5,554.85,554.85,1400.0,555.0697,555.1595,553.5134,553.5134,1400.0
2024-11-22 11:45:00,555.03,555.64,554.64,555.64,5506.0,553.693,554.3015,553.3039,554.3015,5506.0
2024-11-22 11:50:00,555.76,556.88,555.38,556.88,2800.0,554.4212,555.5385,554.0422,555.5385,2800.0
2024-11-22 11:55:00,556.99,557.07,556.66,557.07,667.0,555.6483,555.7281,555.3191,555.7281,667.0
2024-11-22 12:00:00,556.8,556.96,556.8,556.96,540.0,555.4587,555.6183,555.4587,555.6183,540.0
2024-11-22 12:05:00,556.99,556.99,556.87,556.91,339.0,555.6483,555.6483,555.5286,555.5685,339.0
2024-11-22 12:10:00,556.5,557.55,556.5,557.33,1000.0,555.1595,556.2069,555.1595,555.9875,1000.0
2024-11-22 12:15:00,557.67,557.71,557.45,557.71,1032.0,556.3266,556.3665,556.1072,556.3665,1032.0
2024-11-22 12:20:00,557.76,558.49,557.47,557.47,6372.0,556.4164,557.1447,556.1271,556.1271,6372.0
2024-11-22 12:25:00,557.13,557.52,557.13,557.52,497.0,555.7879,556.177,555.7879,556.177,497.0
2024-11-22 12:30:00,557.45,557.55,557.13,557.33,1282.0,556.1072,556.2069,555.7879,555.9875,1282.0
2024-11-22 12:35:00,557.51,557.53,557.24,557.33,1933.0,556.167,556.187,555.8977,555.9875,1933.0
2024-11-22 12:40:00,557.66,558.25,557.66,558.24,480.0,556.3167,556.9052,556.3167,556.8953,480.0
2024-11-22 12:45:00,558.3,558.4,557.94,558.4,514.0,556.9551,557.0549,556.596,557.0549,514.0
2024-11-22 12:50:00,558.5,559.86,558.5,559.84,3171.0,557.1546,558.5114,557.1546,558.4914,3171.0
2024-11-22 12:55:00,560.0,560.05,559.32,559.39,1191.0,558.651,558.7009,557.9727,558.0425,1191.0
2024-11-22 13:00:00,559.43,560.73,559.35,560.73,5000.0,558.0824,559.3793,558.0026,559.3793,5000.0
2024-11-22 13:05:00,560.71,561.28,560.71,560.72,2034.0,559.3593,559.9279,559.3593,559.3693,2034.0
2024-11-22 13:10:00,560.64,561.0,560.58,560.64,1500.0,559.2895,559.6486,559.2296,559.2895,1500.0
2024-11-22 13:15:00,560.2,560.47,560.16,560.47,1632.0,558.8505,559.1199,558.8106,559.1199,1632.0
2024-11-22 13:20:00,560.43,560.78,560.17,560.23,1151.0,559.08,559.4291,558.8206,558.8805,1151.0
2024-11-22 13:25:00,559.99,559.99,559.99,559.99,224.0,558.641,558.641,558.641,558.641,224.0
2024-11-22 13:30:00,560.12,560.7,560.12,560.17,1016.0,558.7707,559.3493,558.7707,558.8206,1016.0
2024-11-22 13:35:00,560.24,560.24,559.67,559.67,1689.0,558.8904,558.8904,558.3218,558.3218,1689.0
2024-11-22 13:40:00,559.46,559.46,559.34,559.38,461.0,558.1123,558.1123,557.9926,558.0325,461.0
2024-11-22 13:45:00,559.59,559.59,559.36,559.36,500.0,558.242,558.242,558.0126,558.0126,500.0
2024-11-22 13:50:00,559.0,559.0,558.52,558.91,1403.0,557.6534,557.6534,557.1746,557.5636,1403.0
2024-11-22 13:55:00,559.05,559.05,558.68,558.99,1398.0,557.7033,557.7033,557.3342,557.6435,1398.0
2024-11-22 14:00:00,558.67,558.78,558.6,558.68,591.0,557.3242,557.434,557.2544,557.3342,591.0
2024-11-22 14:05:00,558.61,558.61,558.4,558.47,971.0,557.2644,557.2644,557.0549,557.1247,971.0
2024-11-22 14:10:00,558.66,558.66,558.28,558.39,1395.0,557.3143,557.3143,556.9352,557.0449,1395.0
2024-11-22 14:15:00,558.11,558.11,557.01,557.74,1700.0,556.7656,556.7656,555.6682,556.3965,1700.0
2024-11-22 14:20:00,557.93,557.97,557.69,557.97,878.0,556.586,556.6259,556.3466,556.6259,878.0
2024-11-22 14:25:00,557.83,558.48,557.83,558.36,600.0,556.4863,557.1347,556.4863,557.015,600.0
2024-11-22 14:30:00,558.28,558.59,558.28,558.59,300.0,556.9352,557.2444,556.9352,557.2444,300.0
2024-11-22 14:35:00,558.43,558.58,558.42,558.42,300.0,557.0848,557.2344,557.0748,557.0748,300.0
2024-11-22 14:40:00,558.8,558.81,558.05,558.05,900.0,557.4539,557.4639,556.7057,556.7057,900.0
2024-11-22 14:45:00,558.04,558.45,558.04,558.45,300.0,556.6957,557.1048,556.6957,557.1048,300.0
2024-11-22 14:50:00,558.65,558.67,558.29,558.56,883.0,557.3043,557.3242,556.9451,557.2145,883.0
2024-11-22 14:55:00,558.95,559.13,558.95,559.1,561.0,557.6036,557.7831,557.6036,557.7532,561.0
2024-11-22 15:00:00,559.25,559.38,558.8,558.99,1085.0,557.9028,558.0325,557.4539,557.6435,1085.0
2024-11-22 15:05:00,559.18,559.41,559.18,559.34,900.0,557.833,558.0624,557.833,557.9926,900.0
2024-11-22 15:10:00,559.49,559.56,558.99,558.99,2943.0,558.1423,558.2121,557.6435,557.6435,2943.0
2024-11-22 15:15:00,558.93,559.67,558.93,559.67,700.0,557.5836,558.3218,557.5836,558.3218,700.0
2024-11-22 15:20:00,559.58,559.65,559.42,559.5,1208.0,558.232,558.3019,558.0724,558.1522,1208.0
2024-11-22 15:25:00,559.83,559.88,559.68,559.79,2139.0,558.4814,558.5313,558.3318,558.4415,2139.0
2024-11-22 15:30:00,559.62,559.87,559.62,559.86,5661.0,558.2719,558.5213,558.2719,558.5114,5661.0
2024-11-22 15:35:00,559.88,559.88,559.19,559.19,1671.0,558.5313,558.5313,557.843,557.843,1671.0
2024-11-22 15:40:00,559.16,559.17,558.59,558.64,1718.0,557.813,557.823,557.2444,557.2943,1718.0
2024-11-22 15:45:00,558.7,558.88,558.67,558.67,1384.0,557.3542,557.5337,557.3242,557.3242,1384.0
2024-11-22 15:50:00,558.28,558.58,558.15,558.53,5324.0,556.9352,557.2344,556.8055,557.1846,5324.0
2024-11-22 15:55:00,558.65,559.46,558.65,559.03,9468.0,557.3043,558.1123,557.3043,557.6834,9468.0
2024-11-25 09:30:00,562.5,566.15,560.49,566.0,22933.0,561.145,564.7862,559.1398,564.6366,22933.0
2024-11-25 09:35:00,566.19,567.0,564.94,566.69,13321.0,564.8261,565.6342,563.5791,565.3249,13321.0
2024-11-25 09:40:00,566.72,569.26,566.72,569.1,11875.0,565.3548,567.8887,565.3548,567.7291,11875.0
2024-11-25 09:45:00,569.53,572.36,569.0,570.32,73224.0,568.1581,570.9813,567.6293,568.9462,73224.0
2024-11-25 09:50:00,570.04,570.88,566.81,566.81,26073.0,568.6668,569.5048,565.4446,565.4446,26073.0
2024-11-25 09:55:00,566.35,568.0,565.96,568.0,19180.0,564.9857,566.6318,564.5967,566.6318,19180.0
2024-11-25 10:00:00,567.0,567.25,565.81,567.16,70924.0,565.6342,565.8836,564.447,565.7938,70924.0
2024-11-25 10:05:00,567.5,569.37,567.5,569.0,16205.0,566.133,567.9985,566.133,567.6293,16205.0
2024-11-25 10:10:00,568.62,568.98,566.65,567.22,5397.0,567.2503,567.6094,565.285,565.8536,5397.0
2024-11-25 10:15:00,566.37,566.65,565.45,565.45,2478.0,565.0057,565.285,564.0879,564.0879,2478.0
2024-11-25 10:20:00,565.77,566.76,565.77,566.2,1867.0,564.4071,565.3947,564.4071,564.8361,1867.0
2024-11-25 10:25:00,566.15,567.99,566.15,567.99,3967.0,564.7862,566.6218,564.7862,566.6218,3967.0
2024-11-25 10:30:00,567.9,567.9,565.0,565.01,5251.0,566.532,566.532,563.639,563.649,5251.0
2024-11-25 10:35:00,564.94,564.97,564.41,564.54,1602.0,563.5791,563.6091,563.0504,563.1801,1602.0
2024-11-25 10:40:00,564.29,565.01,563.98,565.0,3205.0,562.9307,563.649,562.6214,563.639,3205.0
2024-11-25 10:45:00,564.96,565.43,564.93,565.43,1550.0,563.5991,564.0679,563.5691,564.0679,1550.0
2024-11-25 10:50:00,565.75,565.76,564.16,564.16,1100.0,564.3872,564.3971,562.801,562.801,1100.0
2024-11-25 10:55:00,564.04,564.16,563.77,564.16,1942.0,562.6813,562.801,562.4119,562.801,1942.0
2024-11-25 11:00:00,563.66,564.33,563.5,564.14,1657.0,562.3022,562.9706,562.1426,562.7811,1657.0
2024-11-25 11:05:00,564.15,564.19,563.17,563.44,1200.0,562.791,562.8309,561.8134,562.0827,1200.0
2024-11-25 11:10:00,563.57,564.05,563.52,563.67,5175.0,562.2124,562.6913,562.1625,562.3122,5175.0
2024-11-25 11:15:00,563.55,565.0,563.28,565.0,11687.0,562.1925,563.639,561.9231,563.639,11687.0
2024-11-25 11:20:00,565.5,566.82,565.48,565.82,6254.0,564.1378,565.4546,564.1178,564.457,6254.0
2024-11-25 11:25:00,565.9,566.26,565.31,565.86,2601.0,564.5368,564.8959,563.9482,564.4969,2601.0
2024-11-25 11:30:00,566.12,567.0,566.1,566.75,3718.0,564.7563,565.6342,564.7363,565.3848,3718.0
2024-11-25 11:35:00,566.9,566.9,566.04,566.26,1276.0,565.5344,565.5344,564.6765,564.8959,1276.0
2024-11-25 11:40:00,565.83,565.84,564.78,564.78,3870.0,564.467,564.477,563.4195,563.4195,3870.0
2024-11-25 11:45:00,564.91,565.76,564.91,565.56,9656.0,563.5492,564.3971,563.5492,564.1976,9656.0
2024-11-25 11:50:00,565.44,565.71,564.65,565.31,1800.0,564.0779,564.3473,563.2898,563.9482,1800.0
2024-11-25 11:55:00,564.63,564.99,564.57,564.99,2066.0,563.2699,563.629,563.21,563.629,2066.0
2024-11-25 12:00:00,564.54,564.54,563.86,563.87,1700.0,563.1801,563.1801,562.5017,562.5117,1700.0
2024-11-25 12:05:00,563.7,563.73,563.27,563.73,400.0,562.3421,562.372,561.9131,562.372,400.0
2024-11-25 12:10:00,563.17,563.17,561.51,561.6,4485.0,561.8134,561.8134,560.1574,560.2472,4485.0
2024-11-25 12:15:00,561.74,561.85,560.87,561.05,4985.0,560.3868,560.4966,559.5189,559.6985,4985.0
2024-11-25 12:20:00,560.69,560.69,559.51,559.7,2644.0,559.3394,559.3394,558.1622,558.3517,2644.0
2024-11-25 12:25:00,559.89,560.3,559.52,559.72,3100.0,558.5413,558.9503,558.1722,558.3717,3100.0
2024-11-25 12:30:00,559.91,560.91,559.74,560.77,1500.0,558.5612,559.5588,558.3917,559.4192,1500.0
2024-11-25 12:35:00,561.08,561.08,559.92,560.29,2412.0,559.7284,559.7284,558.5712,558.9403,2412.0
2024-11-25 12:40:00,560.19,560.28,558.78,559.0,7173.0,558.8406,558.9303,557.434,557.6534,7173.0
2024-11-25 12:45:00,558.81,559.34,558.29,559.29,10684.0,557.4639,557.9926,556.9451,557.9427,10684.0
2024-11-25 12:50:00,558.93,560.2,558.93,560.08,7209.0,557.5836,558.8505,557.5836,558.7308,7209.0
2024-11-25 12:55:00,559.9,560.36,559.71,559.89,2567.0,558.5513,559.0102,558.3617,558.5413,2567.0
2024-11-25 13:00:00,559.94,560.22,559.67,559.78,4773.0,558.5912,558.8705,558.3218,558.4316,4773.0
2024-11-25 13:05:00,559.54,560.01,559.18,560.01,2123.0,558.1921,558.661,557.833,558.661,2123.0
2024-11-25 13:10:00,559.99,560.15,559.55,560.15,4171.0,558.641,558.8007,558.2021,558.8007,4171.0
2024-11-25 13:15:00,560.19,560.34,559.64,559.74,1800.0,558.8406,558.9902,558.2919,558.3917,1800.0
2024-11-25 13:20:00,559.88,559.88,559.53,559.55,700.0,558.5313,558.5313,558.1822,558.2021,700.0
2024-11-25 13:25:00,559.5,559.53,559.25,559.25,1730.0,558.1522,558.1822,557.9028,557.9028,1730.0
2024-11-25 13:30:00,559.23,559.38,558.92,559.38,4275.0,557.8829,558.0325,557.5736,558.0325,4275.0
2024-11-25 13:35:00,559.26,559.31,559.02,559.05,2903.0,557.9128,557.9627,557.6734,557.7033,2903.0
2024-11-25 13:40:00,559.23,559.25,558.34,558.4,4650.0,557.8829,557.9028,556.995,557.0549,4650.0
2024-11-25 13:45:00,558.69,559.11,558.15,558.15,1303.0,557.3442,557.7632,556.8055,556.8055,1303.0
2024-11-25 13:50:00,558.3,558.35,557.68,557.68,3899.0,556.9551,557.005,556.3366,556.3366,3899.0
2024-11-25 13:55:00,557.69,557.69,557.0,557.22,8742.0,556.3466,556.3466,555.6583,555.8777,8742.0
2024-11-25 14:00:00,557.15,557.15,556.51,557.04,1700.0,555.8079,555.8079,555.1694,555.6982,1700.0
2024-11-25 14:05:00,557.01,558.45,556.9,558.43,1500.0,555.6682,557.1048,555.5585,557.0848,1500.0
2024-11-25 14:10:00,558.61,558.61,558.31,558.42,800.0,557.2644,557.2644,556.9651,557.0748,800.0
2024-11-25 14:15:00,558.75,559.26,558.75,559.02,1800.0,557.404,557.9128,557.404,557.6734,1800.0
2024-11-25 14:20:00,559.18,559.34,558.9,559.18,1580.0,557.833,557.9926,557.5537,557.833,1580.0
2024-11-25 14:25:00,559.3,559.5,559.09,559.4,1267.0,557.9527,558.1522,557.7432,558.0525,1267.0
2024-11-25 14:30:00,559.17,559.45,559.13,559.38,1201.0,557.823,558.1023,557.7831,558.0325,1201.0
2024-11-25 14:35:00,559.33,559.33,559.13,559.15,900.0,557.9826,557.9826,557.7831,557.8031,900.0
2024-11-25 14:40:00,559.2,560.1,559.2,560.1,3335.0,557.853,558.7508,557.853,558.7508,3335.0
2024-11-25 14:45:00,560.0,560.22,559.8,560.22,400.0,558.651,558.8705,558.4515,558.8705,400.0
2024-11-25 14:50:00,560.02,560.26,559.97,560.0,996.0,558.671,558.9104,558.6211,558.651,996.0
2024-11-25 14:55:00,559.24,560.29,559.24,560.29,720.0,557.8929,558.9403,557.8929,558.9403,720.0
2024-11-25 15:00:00,560.33,560.38,559.06,559.19,1971.0,558.9802,559.0301,557.7133,557.843,1971.0
2024-11-25 15:05:00,559.25,559.35,558.75,559.19,2737.0,557.9028,558.0026,557.404,557.843,2737.0
2024-11-25 15:10:00,559.3,559.59,559.28,559.46,528.0,557.9527,558.242,557.9328,558.1123,528.0
2024-11-25 15:15:00,559.59,560.14,559.59,560.14,1100.0,558.242,558.7907,558.242,558.7907,1100.0
2024-11-25 15:20:00,560.3,561.44,560.3,561.44,5936.0,558.9503,560.0876,558.9503,560.0876,5936.0
2024-11-25 15:25:00,561.0,561.0,560.93,560.93,553.0,559.6486,559.6486,559.5788,559.5788,553.0
2024-11-25 15:30:00,560.67,561.17,560.67,560.9,1328.0,559.3194,559.8182,559.3194,559.5489,1328.0
2024-11-25 15:35:00,560.72,561.34,560.72,561.34,700.0,559.3693,559.9878,559.3693,559.9878,700.0
2024-11-25 15:40:00,561.56,562.0,561.5,561.95,1486.0,560.2073,560.6462,560.1474,560.5963,1486.0
2024-11-25 15:45:00,561.83,562.33,561.61,562.33,2556.0,560.4766,560.9754,560.2571,560.9754,2556.0
2024-11-25 15:50:00,561.94,563.4,561.94,563.29,9348.0,560.5864,562.0428,560.5864,561.9331,9348.0
2024-11-25 15:55:00,563.5,565.29,563.45,565.17,13867.0,562.1426,563.9283,562.0927,563.8086,13867.0
2024-11-26 09:30:00,565.57,569.32,565.57,569.12,13119.0,564.2076,567.9486,564.2076,567.7491,13119.0
2024-11-26 09:35:00,569.14,569.23,567.46,569.23,7824.0,567.769,567.8588,566.0931,567.8588,7824.0
2024-11-26 09:40:00,569.21,571.08,569.12,569.29,45787.0,567.8388,569.7043,567.7491,567.9186,45787.0
2024-11-26 09:45:00,569.38,570.25,569.09,570.25,5252.0,568.0084,568.8763,567.7191,568.8763,5252.0
2024-11-26 09:50:00,570.19,572.15,570.19,571.2,21817.0,568.8165,570.7718,568.8165,569.824,21817.0
2024-11-26 09:55:00,571.48,571.64,569.77,569.98,3526.0,570.1034,570.263,568.3975,568.607,3526.0
2024-11-26 10:00:00,570.29,570.66,568.62,570.48,4166.0,568.9162,569.2853,567.2503,569.1058,4166.0
2024-11-26 10:05:00,571.0,571.01,569.94,570.11,1284.0,569.6245,569.6345,568.5671,568.7367,1284.0
2024-11-26 10:10:00,569.08,571.1,569.03,570.84,3208.0,567.7092,569.7243,567.6593,569.4649,3208.0
2024-11-26 10:15:00,570.77,571.29,570.32,570.32,2073.0,569.3951,569.9138,568.9462,568.9462,2073.0
2024-11-26 10:20:00,570.4,571.5,570.4,571.13,2486.0,569.026,570.1233,569.026,569.7542,2486.0
2024-11-26 10:25:00,571.35,573.0,571.23,573.0,11108.0,569.9737,571.6197,569.854,571.6197,11108.0
2024-11-26 10:30:00,573.16,573.7,572.6,573.0,5409.0,571.7793,572.318,571.2207,571.6197,5409.0
2024-11-26 10:35:00,572.41,574.61,572.33,574.28,13689.0,571.0311,573.2258,570.9513,572.8966,13689.0
2024-11-26 10:40:00,574.3,574.92,573.74,574.89,9753.0,572.9166,573.5351,572.3579,573.5052,9753.0
2024-11-26 10:45:00,574.74,575.33,574.41,574.87,38127.0,573.3555,573.9441,573.0263,573.4852,38127.0
2024-11-26 10:50:00,575.0,575.35,574.0,574.62,2245.0,573.6149,573.964,572.6173,573.2358,2245.0
2024-11-26 10:55:00,574.91,575.78,574.71,575.46,5714.0,573.5251,574.393,573.3256,574.0738,5714.0
2024-11-26 11:00:00,575.76,577.3,575.76,577.18,32886.0,574.3731,575.9094,574.3731,575.7896,32886.0
2024-11-26 11:05:00,577.31,577.5,576.65,576.65,3025.0,575.9193,576.1089,575.2609,575.2609,3025.0
2024-11-26 11:10:00,576.15,576.15,574.43,575.09,2044.0,574.7621,574.7621,573.0463,573.7047,2044.0
2024-11-26 11:15:00,575.1,575.33,574.2,574.47,2112.0,573.7146,573.9441,572.8168,573.0862,2112.0
2024-11-26 11:20:00,574.58,575.31,574.34,574.34,4480.0,573.1959,573.9241,572.9565,572.9565,4480.0
2024-11-26 11:25:00,574.29,574.49,573.76,573.93,2413.0,572.9066,573.1061,572.3779,572.5475,2413.0
2024-11-26 11:30:00,573.9,574.22,573.62,574.22,1833.0,572.5175,572.8368,572.2382,572.8368,1833.0
2024-11-26 11:35:00,574.21,574.45,573.89,574.45,2226.0,572.8268,573.0662,572.5076,573.0662,2226.0
2024-11-26 11:40:00,574.57,574.6,573.88,574.33,2964.0,573.1859,573.2159,572.4976,572.9465,2964.0
2024-11-26 11:45:00,574.33,574.33,573.15,573.49,1970.0,572.9465,572.9465,571.7693,572.1085,1970.0
2024-11-26 11:50:00,574.1,574.78,574.1,574.78,1872.0,572.7171,573.3954,572.7171,573.3954,1872.0
2024-11-26 11:55:00,574.7,575.25,574.67,575.22,3354.0,573.3156,573.8643,573.2857,573.8344,3354.0
2024-11-26 12:00:00,575.17,575.33,574.53,574.53,1800.0,573.7845,573.9441,573.146,573.146,1800.0
2024-11-26 12:05:00,574.49,574.52,573.96,573.96,1800.0,573.1061,573.136,572.5774,572.5774,1800.0
2024-11-26 12:10:00,574.0,574.14,573.15,573.22,2700.0,572.6173,572.757,571.7693,571.8392,2700.0
2024-11-26 12:15:00,573.45,573.5,573.19,573.19,1680.0,572.0686,572.1185,571.8093,571.8093,1680.0
2024-11-26 12:20:00,573.24,573.77,573.24,573.7,1553.0,571.8591,572.3879,571.8591,572.318,1553.0
2024-11-26 12:25:00,573.54,573.84,573.52,573.84,1100.0,572.1584,572.4577,572.1385,572.4577,1100.0
2024-11-26 12:30:00,574.0,574.77,573.61,574.77,1202.0,572.6173,573.3854,572.2282,573.3854,1202.0
2024-11-26 12:35:00,574.65,574.78,574.43,574.78,1071.0,573.2657,573.3954,573.0463,573.3954,1071.0
2024-11-26 12:40:00,574.77,575.01,574.6,574.7,1324.0,573.3854,573.6249,573.2159,573.3156,1324.0
2024-11-26 12:45:00,574.57,574.57,574.28,574.41,592.0,573.1859,573.1859,572.8966,573.0263,592.0
2024-11-26 12:50:00,574.24,574.51,574.23,574.51,400.0,572.8567,573.1261,572.8467,573.1261,400.0
2024-11-26 12:55:00,574.12,574.12,574.12,574.12,100.0,572.737,572.737,572.737,572.737,100.0
2024-11-26 13:00:00,573.71,573.9,573.44,573.9,969.0,572.328,572.5175,572.0586,572.5175,969.0
2024-11-26 13:05:00,574.12,574.55,573.95,574.27,1425.0,572.737,573.166,572.5674,572.8866,1425.0
2024-11-26 13:10:00,574.65,574.65,574.37,574.37,600.0,573.2657,573.2657,572.9864,572.9864,600.0
2024-11-26 13:15:00,574.51,574.51,573.38,573.38,300.0,573.1261,573.1261,571.9988,571.9988,300.0
2024-11-26 13:20:00,573.31,573.5,573.31,573.5,761.0,571.929,572.1185,571.929,572.1185,761.0
2024-11-26 13:25:00,573.75,573.9,573.6,573.9,1057.0,572.3679,572.5175,572.2183,572.5175,1057.0
2024-11-26 13:30:00,574.16,575.0,574.16,575.0,1251.0,572.7769,573.6149,572.7769,573.6149,1251.0
2024-11-26 13:35:00,575.0,575.26,574.89,574.89,1305.0,573.6149,573.8743,573.5052,573.5052,1305.0
2024-11-26 13:40:00,575.0,575.56,575.0,575.5,1330.0,573.6149,574.1735,573.6149,574.1137,1330.0
2024-11-26 13:45:00,575.5,575.6,575.44,575.6,934.0,574.1137,574.2134,574.0538,574.2134,934.0
2024-11-26 13:50:00,575.86,576.0,574.78,574.78,2655.0,574.4728,574.6125,573.3954,573.3954,2655.0
2024-11-26 13:55:00,575.07,575.5,575.07,575.5,1016.0,573.6847,574.1137,573.6847,574.1137,1016.0
2024-11-26 14:00:00,575.32,575.77,575.0,575.7,1330.0,573.9341,574.383,573.6149,574.3132,1330.0
2024-11-26 14:05:00,575.68,575.68,574.72,574.72,1200.0,574.2933,574.2933,573.3356,573.3356,1200.0
2024-11-26 14:10:00,574.7,575.01,574.68,574.68,1062.0,573.3156,573.6249,573.2957,573.2957,1062.0
2024-11-26 14:15:00,574.19,574.45,573.41,573.41,1009.0,572.8068,573.0662,572.0287,572.0287,1009.0
2024-11-26 14:20:00,573.33,573.33,572.1,572.16,3533.0,571.9489,571.9489,570.7219,570.7817,3533.0
2024-11-26 14:25:00,571.58,572.5,571.58,572.5,1291.0,570.2031,571.1209,570.2031,571.1209,1291.0
2024-11-26 14:30:00,572.13,572.75,572.13,572.75,1300.0,570.7518,571.3703,570.7518,571.3703,1300.0
2024-11-26 14:35:00,572.3,572.39,572.19,572.28,1300.0,570.9214,571.0112,570.8117,570.9014,1300.0
2024-11-26 14:40:00,572.1,572.32,572.04,572.2,1901.0,570.7219,570.9413,570.662,570.8216,1901.0
2024-11-26 14:45:00,571.81,572.34,571.81,572.26,1261.0,570.4326,570.9613,570.4326,570.8815,1261.0
2024-11-26 14:50:00,572.22,572.25,572.05,572.05,1000.0,570.8416,570.8715,570.672,570.672,1000.0
2024-11-26 14:55:00,572.0,572.14,571.81,572.13,400.0,570.6221,570.7618,570.4326,570.7518,400.0
2024-11-26 15:00:00,572.1,572.6,572.1,572.6,600.0,570.7219,571.2207,570.7219,571.2207,600.0
2024-11-26 15:05:00,572.85,573.51,572.85,573.44,2357.0,571.4701,572.1285,571.4701,572.0586,2357.0
2024-11-26 15:10:00,573.6,573.78,573.56,573.64,1628.0,572.2183,572.3978,572.1784,572.2582,1628.0
2024-11-26 15:15:00,573.32,573.82,573.25,573.31,2990.0,571.9389,572.4377,571.8691,571.929,2990.0
2024-11-26 15:20:00,572.74,572.85,572.55,572.85,1886.0,571.3603,571.4701,571.1708,571.4701,1886.0
2024-11-26 15:25:00,572.94,573.23,572.9,573.18,2260.0,571.5599,571.8492,571.5199,571.7993,2260.0
2024-11-26 15:30:00,573.17,573.17,572.62,572.66,1999.0,571.7893,571.7893,571.2406,571.2805,1999.0
2024-11-26 15:35:00,572.68,572.88,572.45,572.85,3711.0,571.3005,571.5,571.071,571.4701,3711.0
2024-11-26 15:40:00,572.77,573.04,572.44,572.94,4043.0,571.3903,571.6596,571.0611,571.5599,4043.0
2024-11-26 15:45:00,572.99,573.83,572.95,573.7,2596.0,571.6097,572.4477,571.5698,572.318,2596.0
2024-11-26 15:50:00,573.84,574.67,573.84,574.19,8885.0,572.4577,573.2857,572.4577,572.8068,8885.0
2024-11-26 15:55:00,573.81,574.04,573.32,573.32,6581.0,572.4278,572.6572,571.9389,571.9389,6581.0
2024-11-27 09:30:00,574.77,574.77,571.68,572.11,5258.0,573.3854,573.3854,570.3029,570.7319,5258.0
2024-11-27 09:35:00,571.69,573.25,571.51,571.71,2849.0,570.3129,571.8691,570.1333,570.3328,2849.0
2024-11-27 09:40:00,571.58,571.76,570.79,570.8,4838.0,570.2031,570.3827,569.415,569.425,4838.0
2024-11-27 09:45:00,570.85,570.85,569.0,569.24,4941.0,569.4749,569.4749,567.6293,567.8688,4941.0
2024-11-27 09:50:00,569.36,569.38,568.14,568.14,3052.0,567.9885,568.0084,566.7714,566.7714,3052.0
2024-11-27 09:55:00,568.28,569.69,568.28,568.72,3740.0,566.9111,568.3177,566.9111,567.35,3740.0
2024-11-27 10:00:00,568.65,569.22,568.61,568.81,4000.0,567.2802,567.8488,567.2403,567.4398,4000.0
2024-11-27 10:05:00,568.8,568.94,567.63,567.63,5319.0,567.4298,567.5695,566.2626,566.2626,5319.0
2024-11-27 10:10:00,567.42,568.64,567.31,568.64,2437.0,566.0532,567.2702,565.9434,567.2702,2437.0
2024-11-27 10:15:00,568.64,569.18,568.29,569.18,2503.0,567.2702,567.8089,566.9211,567.8089,2503.0
2024-11-27 10:20:00,569.06,569.06,567.4,568.25,1802.0,567.6892,567.6892,566.0332,566.8812,1802.0
2024-11-27 10:25:00,568.42,568.52,568.0,568.24,1800.0,567.0507,567.1505,566.6318,566.8712,1800.0
2024-11-27 10:30:00,568.13,569.39,568.12,568.77,2910.0,566.7614,568.0184,566.7515,567.3999,2910.0
2024-11-27 10:35:00,568.71,569.12,567.97,568.74,2890.0,567.34,567.7491,566.6018,567.37,2890.0
2024-11-27 10:40:00,568.82,568.83,568.34,568.51,1600.0,567.4498,567.4598,566.9709,567.1405,1600.0
2024-11-27 10:45:00,568.44,569.05,568.12,568.28,1700.0,567.0707,567.6792,566.7515,566.9111,1700.0
2024-11-27 10:50:00,568.51,568.59,568.05,568.45,737.0,567.1405,567.2203,566.6816,567.0807,737.0
2024-11-27 10:55:00,568.05,568.23,567.37,567.5,3363.0,566.6816,566.8612,566.0033,566.133,3363.0
2024-11-27 11:00:00,567.41,567.41,565.9,566.2,3621.0,566.0432,566.0432,564.5368,564.8361,3621.0
2024-11-27 11:05:00,566.1,566.38,565.85,566.13,700.0,564.7363,565.0157,564.4869,564.7663,700.0
2024-11-27 11:10:00,565.97,566.5,565.27,566.4,4260.0,564.6066,565.1354,563.9083,565.0356,4260.0
2024-11-27 11:15:00,566.36,566.95,566.14,566.35,2200.0,564.9957,565.5843,564.7762,564.9857,2200.0
2024-11-27 11:20:00,566.42,567.02,566.42,566.51,2160.0,565.0556,565.6541,565.0556,565.1453,2160.0
2024-11-27 11:25:00,566.22,566.59,566.16,566.31,2157.0,564.856,565.2251,564.7962,564.9458,2157.0
2024-11-27 11:30:00,566.41,567.23,566.3,567.19,2450.0,565.0456,565.8636,564.9358,565.8237,2450.0
2024-11-27 11:35:00,567.05,567.37,567.05,567.37,700.0,565.684,566.0033,565.684,566.0033,700.0
2024-11-27 11:40:00,567.32,567.5,567.13,567.17,1600.0,565.9534,566.133,565.7638,565.8038,1600.0
2024-11-27 11:45:00,567.01,567.12,566.17,566.17,1650.0,565.6441,565.7539,564.8062,564.8062,1650.0
2024-11-27 11:50:00,565.81,565.89,565.54,565.89,9376.0,564.447,564.5268,564.1777,564.5268,9376.0
2024-11-27 11:55:00,565.68,565.68,565.21,565.6,1796.0,564.3173,564.3173,563.8485,564.2375,1796.0
2024-11-27 12:00:00,565.48,565.48,564.6,564.88,2700.0,564.1178,564.1178,563.2399,563.5193,2700.0
2024-11-27 12:05:00,564.87,564.87,564.28,564.28,1626.0,563.5093,563.5093,562.9207,562.9207,1626.0
2024-11-27 12:10:00,564.51,564.92,564.51,564.72,1106.0,563.1502,563.5592,563.1502,563.3597,1106.0
2024-11-27 12:15:00,564.89,565.15,564.77,565.14,612.0,563.5292,563.7886,563.4095,563.7786,612.0
2024-11-27 12:20:00,565.69,565.78,565.5,565.5,600.0,564.3273,564.4171,564.1378,564.1378,600.0
2024-11-27 12:25:00,565.73,566.01,565.73,566.01,1148.0,564.3672,564.6465,564.3672,564.6465,1148.0
2024-11-27 12:30:00,565.94,565.94,565.25,565.64,1000.0,564.5767,564.5767,563.8884,564.2774,1000.0
2024-11-27 12:35:00,566.14,566.3,565.85,565.85,1939.0,564.7762,564.9358,564.4869,564.4869,1939.0
2024-11-27 12:40:00,566.23,566.96,566.15,566.96,1975.0,564.866,565.5943,564.7862,565.5943,1975.0
2024-11-27 12:45:00,567.0,567.17,566.71,566.96,1050.0,565.6342,565.8038,565.3449,565.5943,1050.0
2024-11-27 12:50:00,567.04,567.04,566.15,566.15,2000.0,565.6741,565.6741,564.7862,564.7862,2000.0
2024-11-27 12:55:00,566.2,566.47,566.08,566.47,900.0,564.8361,565.1054,564.7164,565.1054,900.0
2024-11-27 13:00:00,566.65,567.41,566.51,567.41,1700.0,565.285,566.0432,565.1453,566.0432,1700.0
2024-11-27 13:05:00,567.43,567.43,567.23,567.42,800.0,566.0631,566.0631,565.8636,566.0532,800.0
2024-11-27 13:10:00,567.46,568.02,567.28,567.97,1934.0,566.0931,566.6517,565.9135,566.6018,1934.0
2024-11-27 13:15:00,567.95,568.2,567.95,568.18,1100.0,566.5819,566.8313,566.5819,566.8113,1100.0
2024-11-27 13:20:00,568.13,568.17,567.9,568.05,1450.0,566.7614,566.8013,566.532,566.6816,1450.0
2024-11-27 13:25:00,568.07,568.14,567.93,567.93,700.0,566.7016,566.7714,566.5619,566.5619,700.0
2024-11-27 13:30:00,568.02,568.19,568.02,568.13,300.0,566.6517,566.8213,566.6517,566.7614,300.0
2024-11-27 13:35:00,568.43,568.85,568.36,568.75,1359.0,567.0607,567.4797,566.9909,567.3799,1359.0
2024-11-27 13:40:00,568.68,569.04,568.5,569.04,1359.0,567.3101,567.6692,567.1305,567.6692,1359.0
2024-11-27 13:45:00,569.23,569.23,568.95,568.95,500.0,567.8588,567.8588,567.5795,567.5795,500.0
2024-11-27 13:50:00,569.1,569.1,569.1,569.1,100.0,567.7291,567.7291,567.7291,567.7291,100.0
2024-11-27 13:55:00,569.0,569.15,569.0,569.13,925.0,567.6293,567.779,567.6293,567.759,925.0
2024-11-27 14:00:00,569.05,569.06,568.82,568.82,1100.0,567.6792,567.6892,567.4498,567.4498,1100.0
2024-11-27 14:05:00,568.61,568.83,568.56,568.79,600.0,567.2403,567.4598,567.1904,567.4198,600.0
2024-11-27 14:10:00,568.84,568.84,568.39,568.39,300.0,567.4697,567.4697,567.0208,567.0208,300.0
2024-11-27 14:15:00,568.66,568.93,568.48,568.92,895.0,567.2902,567.5595,567.1106,567.5495,895.0
2024-11-27 14:20:00,568.75,568.89,568.49,568.71,1774.0,567.3799,567.5196,567.1206,567.34,1774.0
2024-11-27 14:25:00,568.5,568.5,567.95,567.95,300.0,567.1305,567.1305,566.5819,566.5819,300.0
2024-11-27 14:30:00,567.96,568.02,567.89,567.9,600.0,566.5918,566.6517,566.522,566.532,600.0
2024-11-27 14:35:00,567.92,567.92,567.31,567.31,894.0,566.5519,566.5519,565.9434,565.9434,894.0
2024-11-27 14:40:00,567.19,567.68,567.19,567.67,1093.0,565.8237,566.3125,565.8237,566.3025,1093.0
2024-11-27 14:45:00,567.56,568.24,567.56,568.24,500.0,566.1928,566.8712,566.1928,566.8712,500.0
2024-11-27 14:50:00,568.22,568.22,567.89,567.89,500.0,566.8512,566.8512,566.522,566.522,500.0
2024-11-27 14:55:00,567.87,568.0,567.58,567.59,1956.0,566.5021,566.6318,566.2128,566.2227,1956.0
2024-11-27 15:00:00,567.6,568.21,567.6,568.21,1106.0,566.2327,566.8412,566.2327,566.8412,1106.0
2024-11-27 15:05:00,568.49,568.65,568.4,568.52,1325.0,567.1206,567.2802,567.0308,567.1505,1325.0
2024-11-27 15:10:00,568.42,568.42,567.96,567.96,1873.0,567.0507,567.0507,566.5918,566.5918,1873.0
2024-11-27 15:15:00,568.03,568.1,567.65,567.65,500.0,566.6617,566.7315,566.2826,566.2826,500.0
2024-11-27 15:20:00,567.62,568.0,567.62,567.93,1535.0,566.2527,566.6318,566.2527,566.5619,1535.0
2024-11-27 15:25:00,567.97,568.11,567.82,568.11,2675.0,566.6018,566.7415,566.4522,566.7415,2675.0
2024-11-27 15:30:00,568.0,568.38,567.83,568.28,1546.0,566.6318,567.0108,566.4622,566.9111,1546.0
2024-11-27 15:35:00,568.27,568.56,568.07,568.52,2012.0,566.9011,567.1904,566.7016,567.1505,2012.0
2024-11-27 15:40:00,568.38,568.38,567.88,568.24,1500.0,567.0108,567.0108,566.512,566.8712,1500.0
2024-11-27 15:45:00,568.51,569.5,568.51,569.5,2658.0,567.1405,568.1281,567.1405,568.1281,2658.0
2024-11-27 15:50:00,569.28,569.28,567.42,567.82,4100.0,567.9087,567.9087,566.0532,566.4522,4100.0
2024-11-27 15:55:00,568.09,569.44,568.03,569.33,6185.0,566.7215,568.0683,566.6617,567.9585,6185.0
2024-11-29 09:30:00,569.0,569.22,567.02,568.24,5822.0,567.6293,567.8488,565.6541,566.8712,5822.0
2024-11-29 09:35:00,568.24,571.3,567.7,571.18,9819.0,566.8712,569.9238,566.3325,569.8041,9819.0
2024-11-29 09:40:00,570.95,571.17,569.89,569.97,3050.0,569.5746,569.7941,568.5172,568.597,3050.0
2024-11-29 09:45:00,570.71,571.5,570.23,571.08,4764.0,569.3352,570.1233,568.8564,569.7043,4764.0
2024-11-29 09:50:00,571.0,572.43,571.0,572.15,5113.0,569.6245,571.0511,569.6245,570.7718,5113.0
2024-11-29 09:55:00,572.3,572.76,572.23,572.76,4063.0,570.9214,571.3803,570.8516,571.3803,4063.0
2024-11-29 10:00:00,573.0,573.45,572.04,572.04,4807.0,571.6197,572.0686,570.662,570.662,4807.0
2024-11-29 10:05:00,572.04,573.32,571.99,572.66,5157.0,570.662,571.9389,570.6121,571.2805,5157.0
2024-11-29 10:10:00,572.99,573.0,572.17,572.55,2000.0,571.6097,571.6197,570.7917,571.1708,2000.0
2024-11-29 10:15:00,572.72,573.24,572.72,573.0,3813.0,571.3404,571.8591,571.3404,571.6197,3813.0
2024-11-29 10:20:00,573.29,573.29,572.29,572.46,1515.0,571.909,571.909,570.9114,571.081,1515.0
2024-11-29 10:25:00,572.45,572.45,571.73,572.0,2061.0,571.071,571.071,570.3528,570.6221,2061.0
2024-11-29 10:30:00,572.29,573.0,572.29,572.95,1556.0,570.9114,571.6197,570.9114,571.5698,1556.0
2024-11-29 10:35:00,573.07,573.3,572.85,573.24,5705.0,571.6895,571.919,571.4701,571.8591,5705.0
2024-11-29 10:40:00,573.25,574.14,573.25,573.79,2854.0,571.8691,572.757,571.8691,572.4078,2854.0
2024-11-29 10:45:00,573.64,573.95,573.41,573.41,2995.0,572.2582,572.5674,572.0287,572.0287,2995.0
2024-11-29 10:50:00,573.02,573.34,573.01,573.34,1825.0,571.6397,571.9589,571.6297,571.9589,1825.0
2024-11-29 10:55:00,573.31,573.81,573.31,573.81,936.0,571.929,572.4278,571.929,572.4278,936.0
2024-11-29 11:00:00,573.98,574.41,573.98,574.41,1790.0,572.5973,573.0263,572.5973,573.0263,1790.0
2024-11-29 11:05:00,574.45,576.16,574.45,576.1,8530.0,573.0662,574.7721,573.0662,574.7122,8530.0
2024-11-29 11:10:00,576.1,578.08,575.96,578.04,18660.0,574.7122,576.6875,574.5726,576.6476,18660.0
2024-11-29 11:15:00,578.0,578.46,577.17,577.54,7550.0,576.6077,577.0666,575.7797,576.1488,7550.0
2024-11-29 11:20:00,577.5,577.84,577.36,577.36,1629.0,576.1089,576.448,575.9692,575.9692,1629.0
2024-11-29 11:25:00,577.35,577.8,576.97,577.6,2697.0,575.9592,576.4081,575.5801,576.2086,2697.0
2024-11-29 11:30:00,577.5,577.56,577.0,577.01,1900.0,576.1089,576.1687,575.6101,575.62,1900.0
2024-11-29 11:35:00,577.14,577.14,576.61,576.62,1949.0,575.7497,575.7497,575.221,575.231,1949.0
2024-11-29 11:40:00,576.54,576.65,576.26,576.41,3479.0,575.1512,575.2609,574.8719,575.0215,3479.0
2024-11-29 11:45:00,576.29,576.58,576.13,576.14,2180.0,574.9018,575.1911,574.7422,574.7521,2180.0
2024-11-29 11:50:00,576.09,576.25,575.82,575.84,3456.0,574.7023,574.8619,574.4329,574.4529,3456.0
2024-11-29 11:55:00,575.76,576.22,575.76,576.22,2602.0,574.3731,574.832,574.3731,574.832,2602.0
2024-11-29 12:00:00,575.85,575.87,575.33,575.49,3341.0,574.4628,574.4828,573.9441,574.1037,3341.0
2024-11-29 12:05:00,575.42,575.71,575.0,575.71,2230.0,574.0339,574.3232,573.6149,574.3232,2230.0
2024-11-29 12:10:00,575.53,575.65,574.83,575.02,2673.0,574.1436,574.2633,573.4453,573.6348,2673.0
2024-11-29 12:15:00,575.16,575.54,575.16,575.34,2022.0,573.7745,574.1536,573.7745,573.9541,2022.0
2024-11-29 12:20:00,575.16,575.16,574.61,574.61,1848.0,573.7745,573.7745,573.2258,573.2258,1848.0
2024-11-29 12:25:00,574.61,575.0,574.55,574.67,2102.0,573.2258,573.6149,573.166,573.2857,2102.0
2024-11-29 12:30:00,575.0,575.36,574.91,575.29,3619.0,573.6149,573.974,573.5251,573.9042,3619.0
2024-11-29 12:35:00,575.4,575.4,574.85,574.97,1700.0,574.0139,574.0139,573.4653,573.585,1700.0
2024-11-29 12:40:00,575.2,575.54,574.91,575.0,2100.0,573.8144,574.1536,573.5251,573.6149,2100.0
2024-11-29 12:45:00,574.92,574.92,574.39,574.44,1858.0,573.5351,573.5351,573.0064,573.0562,1858.0
2024-11-29 12:50:00,574.65,576.11,574.65,575.32,9487.0,573.2657,574.7222,573.2657,573.9341,9487.0
2024-11-29 12:55:00,575.21,575.21,573.58,574.45,8817.0,573.8244,573.8244,572.1983,573.0662,8817.0
2024-12-02 09:30:00,577.01,583.64,576.0,583.44,17771.0,575.62,582.2341,574.6125,582.0346,17771.0
2024-12-02 09:35:00,583.17,585.32,583.17,583.37,18369.0,581.7652,583.91,581.7652,581.9647,18369.0
2024-12-02 09:40:00,583.5,583.51,581.66,581.66,3604.0,582.0944,582.1044,580.2588,580.2588,3604.0
2024-12-02 09:45:00,582.07,583.5,581.6,583.5,4690.0,580.6679,582.0944,580.199,582.0944,4690.0
2024-12-02 09:50:00,583.36,583.86,583.1,583.57,3656.0,581.9548,582.4535,581.6954,582.1642,3656.0
2024-12-02 09:55:00,583.42,586.5,583.4,585.91,9366.0,582.0146,585.0872,581.9947,584.4986,9366.0
2024-12-02 10:00:00,587.0,588.33,586.7,588.33,13954.0,585.586,586.9128,585.2867,586.9128,13954.0
2024-12-02 10:05:00,588.26,588.35,586.7,586.84,11504.0,586.8429,586.9327,585.2867,585.4264,11504.0
2024-12-02 10:10:00,586.53,589.62,586.53,589.62,8727.0,585.1171,588.1997,585.1171,588.1997,8727.0
2024-12-02 10:15:00,589.78,589.78,587.98,588.0,9759.0,588.3593,588.3593,586.5636,586.5836,9759.0
2024-12-02 10:20:00,588.0,588.58,588.0,588.36,3671.0,586.5836,587.1622,586.5836,586.9427,3671.0
2024-12-02 10:25:00,588.42,588.42,587.25,587.25,3733.0,587.0026,587.0026,585.8354,585.8354,3733.0
2024-12-02 10:30:00,587.27,587.5,586.68,587.0,5351.0,585.8553,586.0848,585.2668,585.586,5351.0
2024-12-02 10:35:00,587.28,587.5,586.5,587.5,3269.0,585.8653,586.0848,585.0872,586.0848,3269.0
2024-12-02 10:40:00,587.5,587.5,586.8,586.95,2325.0,586.0848,586.0848,585.3865,585.5361,2325.0
2024-12-02 10:45:00,586.94,587.74,586.62,587.5,4490.0,585.5261,586.3242,585.2069,586.0848,4490.0
2024-12-02 10:50:00,586.87,586.87,585.75,586.69,4117.0,585.4563,585.4563,584.339,585.2767,4117.0
2024-12-02 10:55:00,586.89,586.89,586.13,586.45,2900.0,585.4762,585.4762,584.7181,585.0373,2900.0
2024-12-02 11:00:00,586.76,587.7,586.76,587.7,1239.0,585.3466,586.2843,585.3466,586.2843,1239.0
2024-12-02 11:05:00,587.68,588.88,587.68,588.8,3507.0,586.2643,587.4615,586.2643,587.3816,3507.0
2024-12-02 11:10:00,589.0,589.12,588.8,589.07,2543.0,587.5812,587.7009,587.3816,587.651,2543.0
2024-12-02 11:15:00,589.0,589.36,588.94,589.1,4521.0,587.5812,587.9403,587.5213,587.6809,4521.0
2024-12-02 11:20:00,588.8,588.97,588.65,588.65,2344.0,587.3816,587.5512,587.232,587.232,2344.0
2024-12-02 11:25:00,588.35,589.25,588.35,588.8,2940.0,586.9327,587.8306,586.9327,587.3816,2940.0
2024-12-02 11:30:00,588.91,589.86,588.91,589.64,2685.0,587.4914,588.4391,587.4914,588.2196,2685.0
2024-12-02 11:35:00,589.7,591.67,589.7,591.67,9735.0,588.2795,590.2447,588.2795,590.2447,9735.0
2024-12-02 11:40:00,591.5,591.89,591.05,591.2,5318.0,590.0751,590.4642,589.6262,589.7759,5318.0
2024-12-02 11:45:00,591.49,592.6,591.49,592.6,8798.0,590.0652,591.1725,590.0652,591.1725,8798.0
2024-12-02 11:50:00,592.68,593.04,592.43,592.49,4660.0,591.2523,591.6114,591.0029,591.0628,4660.0
2024-12-02 11:55:00,592.35,592.84,592.12,592.8,10483.0,590.9231,591.4119,590.6937,591.372,10483.0
2024-12-02 12:00:00,592.9,594.3,592.9,594.3,3299.0,591.4718,592.8684,591.4718,592.8684,3299.0
2024-12-02 12:05:00,594.4,594.4,593.46,594.0,3103.0,592.9682,592.9682,592.0304,592.5691,3103.0
2024-12-02 12:10:00,593.94,594.0,593.46,593.48,3087.0,592.5093,592.5691,592.0304,592.0504,3087.0
2024-12-02 12:15:00,593.46,594.1,593.31,593.45,4133.0,592.0304,592.6689,591.8808,592.0204,4133.0
2024-12-02 12:20:00,593.52,593.7,592.76,593.7,3941.0,592.0903,592.2698,591.3321,592.2698,3941.0
2024-12-02 12:25:00,593.7,593.7,592.92,592.94,2917.0,592.2698,592.2698,591.4917,591.5117,2917.0
2024-12-02 12:30:00,593.31,593.39,592.54,593.0,2509.0,591.8808,591.9606,591.1126,591.5715,2509.0
2024-12-02 12:35:00,592.8,592.97,592.49,592.97,1435.0,591.372,591.5416,591.0628,591.5416,1435.0
2024-12-02 12:40:00,592.8,592.8,592.31,592.37,3462.0,591.372,591.372,590.8832,590.943,3462.0
2024-12-02 12:45:00,592.23,592.67,592.12,592.62,1100.0,590.8034,591.2423,590.6937,591.1924,1100.0
2024-12-02 12:50:00,592.49,592.49,591.24,591.38,1519.0,591.0628,591.0628,589.8158,589.9554,1519.0
2024-12-02 12:55:00,591.33,591.75,591.25,591.7,3295.0,589.9056,590.3245,589.8257,590.2747,3295.0
2024-12-02 13:00:00,591.63,591.63,591.11,591.29,1353.0,590.2048,590.2048,589.6861,589.8657,1353.0
2024-12-02 13:05:00,591.27,591.69,590.95,591.38,3639.0,589.8457,590.2647,589.5265,589.9554,3639.0
2024-12-02 13:10:00,591.35,591.35,590.67,590.73,2050.0,589.9255,589.9255,589.2471,589.307,2050.0
2024-12-02 13:15:00,590.61,590.99,590.61,590.99,1537.0,589.1873,589.5664,589.1873,589.5664,1537.0
2024-12-02 13:20:00,591.02,591.54,591.02,591.54,1750.0,589.5963,590.115,589.5963,590.115,1750.0
2024-12-02 13:25:00,591.62,591.62,591.04,591.04,1100.0,590.1949,590.1949,589.6163,589.6163,1100.0
2024-12-02 13:30:00,590.54,590.77,590.54,590.74,1400.0,589.1175,589.3469,589.1175,589.317,1400.0
2024-12-02 13:35:00,590.7,591.0,590.5,591.0,800.0,589.2771,589.5763,589.0776,589.5763,800.0
2024-12-02 13:40:00,591.23,591.58,591.2,591.49,1475.0,589.8058,590.155,589.7759,590.0652,1475.0
2024-12-02 13:45:00,591.39,591.6,591.31,591.6,1638.0,589.9654,590.1749,589.8856,590.1749,1638.0
2024-12-02 13:50:00,591.57,591.57,591.02,591.03,1653.0,590.145,590.145,589.5963,589.6063,1653.0
2024-12-02 13:55:00,590.98,591.22,590.7,591.22,604.0,589.5564,589.7958,589.2771,589.7958,604.0
2024-12-02 14:00:00,591.02,591.07,590.83,590.83,1250.0,589.5963,589.6462,589.4068,589.4068,1250.0
2024-12-02 14:05:00,590.62,590.62,590.13,590.13,1226.0,589.1973,589.1973,588.7084,588.7084,1226.0
2024-12-02 14:10:00,590.07,590.32,589.95,590.32,2037.0,588.6486,588.898,588.5289,588.898,2037.0
2024-12-02 14:15:00,590.22,590.57,590.02,590.46,1300.0,588.7982,589.1474,588.5987,589.0376,1300.0
2024-12-02 14:20:00,590.56,590.67,590.47,590.67,818.0,589.1374,589.2471,589.0476,589.2471,818.0
2024-12-02 14:25:00,590.54,590.54,590.13,590.13,1702.0,589.1175,589.1175,588.7084,588.7084,1702.0
2024-12-02 14:30:00,590.12,590.32,589.88,589.88,2632.0,588.6985,588.898,588.459,588.459,2632.0
2024-12-02 14:35:00,590.24,590.78,590.08,590.75,1828.0,588.8182,589.3569,588.6586,589.327,1828.0
2024-12-02 14:40:00,590.96,591.6,590.84,591.6,1390.0,589.5364,590.1749,589.4167,590.1749,1390.0
2024-12-02 14:45:00,591.61,591.61,591.17,591.37,900.0,590.1849,590.1849,589.7459,589.9455,900.0
2024-12-02 14:50:00,591.38,591.38,590.69,590.96,2188.0,589.9554,589.9554,589.2671,589.5364,2188.0
2024-12-02 14:55:00,591.01,591.14,590.8,590.8,3706.0,589.5863,589.716,589.3768,589.3768,3706.0
2024-12-02 15:00:00,590.65,590.67,589.7,589.7,2075.0,589.2272,589.2471,588.2795,588.2795,2075.0
2024-12-02 15:05:00,589.94,590.52,589.94,590.52,2609.0,588.5189,589.0975,588.5189,589.0975,2609.0
2024-12-02 15:10:00,590.42,590.42,589.99,590.38,3000.0,588.9977,588.9977,588.5688,588.9578,3000.0
2024-12-02 15:15:00,590.38,590.52,589.8,589.94,3060.0,588.9578,589.0975,588.3792,588.5189,3060.0
2024-12-02 15:20:00,590.1,591.0,590.08,590.75,1984.0,588.6785,589.5763,588.6586,589.327,1984.0
2024-12-02 15:25:00,591.08,591.75,590.95,591.75,3301.0,589.6562,590.3245,589.5265,590.3245,3301.0
2024-12-02 15:30:00,591.97,592.12,591.62,591.98,2571.0,590.544,590.6937,590.1949,590.554,2571.0
2024-12-02 15:35:00,592.29,592.73,592.29,592.6,2368.0,590.8632,591.3022,590.8632,591.1725,2368.0
2024-12-02 15:40:00,592.62,592.62,591.86,591.94,2750.0,591.1924,591.1924,590.4343,590.5141,2750.0
2024-12-02 15:45:00,592.21,592.93,592.21,592.76,3045.0,590.7834,591.5017,590.7834,591.3321,3045.0
2024-12-02 15:50:00,592.89,593.38,591.7,592.19,10256.0,591.4618,591.9506,590.2747,590.7635,10256.0
2024-12-02 15:55:00,592.33,593.04,592.14,592.65,18418.0,590.9031,591.6114,590.7136,591.2224,18418.0
2024-12-03 09:30:00,594.54,594.54,591.68,593.0,45892.0,593.1078,593.1078,590.2547,591.5715,45892.0
2024-12-03 09:35:00,593.11,596.74,593.11,594.51,11499.0,591.6813,595.3025,591.6813,593.0779,11499.0
2024-12-03 09:40:00,594.74,596.51,593.37,594.4,9320.0,593.3073,595.0731,591.9406,592.9682,9320.0
2024-12-03 09:45:00,595.0,596.5,595.0,595.45,5289.0,593.5667,595.0631,593.5667,594.0156,5289.0
2024-12-03 09:50:00,595.26,595.26,592.02,592.8,3680.0,593.8261,593.8261,590.5939,591.372,3680.0
2024-12-03 09:55:00,593.11,594.29,592.74,594.21,3696.0,591.6813,592.8584,591.3122,592.7786,3696.0
2024-12-03 10:00:00,594.24,595.89,594.16,595.74,4821.0,592.8085,594.4546,592.7287,594.3049,4821.0
2024-12-03 10:05:00,595.99,598.25,595.93,596.8,8143.0,594.5543,596.8089,594.4945,595.3624,8143.0
2024-12-03 10:10:00,596.67,598.0,596.17,598.0,4561.0,595.2327,596.5595,594.7339,596.5595,4561.0
2024-12-03 10:15:00,598.17,598.4,596.5,596.5,3004.0,596.7291,596.9585,595.0631,595.0631,3004.0
2024-12-03 10:20:00,596.39,596.76,595.71,596.3,3488.0,594.9534,595.3225,594.275,594.8636,3488.0
2024-12-03 10:25:00,596.22,596.77,595.23,596.77,3082.0,594.7838,595.3324,593.7962,595.3324,3082.0
2024-12-03 10:30:00,596.78,598.25,596.78,597.63,2620.0,595.3424,596.8089,595.3424,596.1904,2620.0
2024-12-03 10:35:00,597.88,598.78,597.88,598.61,2579.0,596.4398,597.3376,596.4398,597.168,2579.0
2024-12-03 10:40:00,598.74,598.74,597.99,598.33,1577.0,597.2977,597.2977,596.5495,596.8887,1577.0
2024-12-03 10:45:00,598.29,598.29,596.6,596.74,2470.0,596.8488,596.8488,595.1629,595.3025,2470.0
2024-12-03 10:50:00,597.86,597.86,596.26,596.65,1700.0,596.4198,596.4198,594.8237,595.2127,1700.0
2024-12-03 10:55:00,597.04,599.9,597.04,599.9,5592.0,595.6018,598.4549,595.6018,598.4549,5592.0
2024-12-03 11:00:00,599.97,603.45,599.9,603.45,26938.0,598.5247,601.9964,598.4549,601.9964,26938.0
2024-12-03 11:05:00,603.5,606.18,603.37,604.62,40768.0,602.0462,604.7198,601.9166,603.1635,40768.0
2024-12-03 11:10:00,604.8,607.38,604.79,606.07,8292.0,603.3431,605.9169,603.3331,604.61,8292.0
2024-12-03 11:15:00,605.91,606.07,604.77,604.79,6709.0,604.4504,604.61,603.3132,603.3331,6709.0
2024-12-03 11:20:00,604.99,606.4,604.76,606.13,6611.0,603.5326,604.9393,603.3032,604.6699,6611.0
2024-12-03 11:25:00,606.24,607.71,605.89,607.53,10160.0,604.7796,606.2461,604.4305,606.0665,10160.0
2024-12-03 11:30:00,607.65,608.06,606.14,606.93,5972.0,606.1862,606.5953,604.6799,605.468,5972.0
2024-12-03 11:35:00,606.53,606.53,605.19,605.19,2104.0,605.0689,605.0689,603.7322,603.7322,2104.0
2024-12-03 11:40:00,605.1,605.19,604.14,604.14,25062.0,603.6424,603.7322,602.6847,602.6847,25062.0
2024-12-03 11:45:00,604.75,605.0,604.12,604.84,4594.0,603.2932,603.5426,602.6647,603.383,4594.0
2024-12-03 11:50:00,605.0,606.01,605.0,605.3,21742.0,603.5426,604.5502,603.5426,603.8419,21742.0
2024-12-03 11:55:00,605.11,605.11,604.24,604.24,2090.0,603.6524,603.6524,602.7845,602.7845,2090.0
2024-12-03 12:00:00,604.4,605.6,604.4,605.42,2896.0,602.9441,604.1412,602.9441,603.9616,2896.0
2024-12-03 12:05:00,605.3,605.3,603.36,603.36,2083.0,603.8419,603.8419,601.9066,601.9066,2083.0
2024-12-03 12:10:00,603.35,604.06,603.3,604.06,4017.0,601.8966,602.6049,601.8467,602.6049,4017.0
2024-12-03 12:15:00,604.23,605.28,604.22,605.28,2352.0,602.7745,603.8219,602.7645,603.8219,2352.0
2024-12-03 12:20:00,605.26,605.49,604.81,604.81,3588.0,603.802,604.0314,603.3531,603.3531,3588.0
2024-12-03 12:25:00,604.85,605.56,604.85,605.55,1726.0,603.393,604.1013,603.393,604.0913,1726.0
2024-12-03 12:30:00,605.39,605.39,603.66,603.94,1286.0,603.9317,603.9317,602.2059,602.4852,1286.0
2024-12-03 12:35:00,603.82,603.82,602.62,603.17,8513.0,602.3655,602.3655,601.1684,601.717,8513.0
2024-12-03 12:40:00,603.34,604.0,603.19,603.89,3941.0,601.8866,602.545,601.737,602.4353,3941.0
2024-12-03 12:45:00,604.12,605.3,604.12,605.27,2875.0,602.6647,603.8419,602.6647,603.812,2875.0
2024-12-03 12:50:00,604.99,605.5,604.48,605.33,3338.0,603.5326,604.0414,603.0239,603.8718,3338.0
2024-12-03 12:55:00,605.3,605.62,605.0,605.56,3499.0,603.8419,604.1611,603.5426,604.1013,3499.0
2024-12-03 13:00:00,605.35,605.85,605.29,605.85,7738.0,603.8918,604.3906,603.8319,604.3906,7738.0
2024-12-03 13:05:00,605.9,606.0,605.74,605.76,11218.0,604.4405,604.5402,604.2808,604.3008,11218.0
2024-12-03 13:10:00,605.95,606.5,605.75,606.5,16687.0,604.4903,605.039,604.2908,605.039,16687.0
2024-12-03 13:15:00,606.5,607.25,606.5,607.19,11660.0,605.039,605.7872,605.039,605.7273,11660.0
2024-12-03 13:20:00,607.17,607.66,607.03,607.66,3924.0,605.7074,606.1962,605.5677,606.1962,3924.0
2024-12-03 13:25:00,607.37,608.22,607.37,607.79,5954.0,605.9069,606.7549,605.9069,606.3259,5954.0
2024-12-03 13:30:00,607.88,608.61,607.88,608.6,5925.0,606.4157,607.1439,606.4157,607.134,5925.0
2024-12-03 13:35:00,608.59,608.7,608.0,608.06,3308.0,607.124,607.2337,606.5354,606.5953,3308.0
2024-12-03 13:40:00,607.59,607.64,606.71,606.71,2741.0,606.1264,606.1763,605.2485,605.2485,2741.0
2024-12-03 13:45:00,606.75,607.22,606.29,607.17,3139.0,605.2884,605.7573,604.8295,605.7074,3139.0
2024-12-03 13:50:00,607.27,607.56,607.19,607.43,1641.0,605.8072,606.0965,605.7273,605.9668,1641.0
2024-12-03 13:55:00,607.63,607.71,606.83,606.92,1600.0,606.1663,606.2461,605.3682,605.458,1600.0
2024-12-03 14:00:00,607.1,607.8,607.1,607.63,1801.0,605.6376,606.3359,605.6376,606.1663,1801.0
2024-12-03 14:05:00,607.59,608.09,607.35,608.05,3150.0,606.1264,606.6252,605.887,606.5853,3150.0
2024-12-03 14:10:00,608.05,608.71,608.05,608.33,2499.0,606.5853,607.2437,606.5853,606.8646,2499.0
2024-12-03 14:15:00,608.13,608.54,608.11,608.38,2344.0,606.6651,607.0741,606.6451,606.9145,2344.0
2024-12-03 14:20:00,608.43,608.43,608.0,608.28,2009.0,606.9644,606.9644,606.5354,606.8147,2009.0
2024-12-03 14:25:00,608.46,609.0,608.23,608.92,3424.0,606.9943,607.533,606.7648,607.4532,3424.0
2024-12-03 14:30:00,608.73,608.73,608.42,608.43,1411.0,607.2636,607.2636,606.9544,606.9644,1411.0
2024-12-03 14:35:00,608.43,608.45,608.13,608.42,1521.0,606.9644,606.9843,606.6651,606.9544,1521.0
2024-12-03 14:40:00,608.46,609.01,608.46,608.72,2025.0,606.9943,607.543,606.9943,607.2537,2025.0
2024-12-03 14:45:00,608.75,608.91,608.63,608.8,1600.0,607.2836,607.4432,607.1639,607.3335,1600.0
2024-12-03 14:50:00,608.7,609.09,608.68,608.98,2215.0,607.2337,607.6228,607.2138,607.513,2215.0
2024-12-03 14:55:00,608.91,609.41,608.91,609.36,3689.0,607.4432,607.942,607.4432,607.8921,3689.0
2024-12-03 15:00:00,609.33,609.88,609.27,609.74,14836.0,607.8622,608.4109,607.8023,608.2712,14836.0
2024-12-03 15:05:00,609.81,610.44,609.07,610.44,4559.0,608.341,608.9695,607.6028,608.9695,4559.0
2024-12-03 15:10:00,610.54,610.82,610.45,610.8,5281.0,609.0693,609.3486,608.9795,609.3287,5281.0
2024-12-03 15:15:00,610.56,611.27,610.56,610.81,6900.0,609.0892,609.7975,609.0892,609.3386,6900.0
2024-12-03 15:20:00,610.76,611.5,610.4,611.5,6488.0,609.2887,610.027,608.9296,610.027,6488.0
2024-12-03 15:25:00,611.5,611.5,610.6,610.6,3167.0,610.027,610.027,609.1291,609.1291,3167.0
2024-12-03 15:30:00,610.65,611.19,610.09,610.71,8373.0,609.179,609.7177,608.6204,609.2389,8373.0
2024-12-03 15:35:00,610.78,610.78,610.08,610.17,7409.0,609.3087,609.3087,608.6104,608.7002,7409.0
2024-12-03 15:40:00,610.45,611.13,610.45,611.07,6467.0,608.9795,609.6579,608.9795,609.598,6467.0
2024-12-03 15:45:00,611.01,612.47,610.88,612.47,11980.0,609.5381,610.9946,609.4085,610.9946,11980.0
2024-12-03 15:50:00,612.65,613.55,612.52,613.21,14823.0,611.1742,612.072,611.0445,611.7328,14823.0
2024-12-03 15:55:00,613.12,614.19,613.12,613.6,21051.0,611.6431,612.7105,611.6431,612.1219,21051.0
2024-12-04 09:30:00,612.96,614.4,610.9,612.84,15451.0,611.4834,612.92,609.4284,611.3637,15451.0
2024-12-04 09:35:00,613.2,616.22,612.13,612.18,18462.0,611.7229,614.7356,610.6554,610.7053,18462.0
2024-12-04 09:40:00,612.39,615.9,612.39,615.55,5803.0,610.9148,614.4164,610.9148,614.0672,5803.0
2024-12-04 09:45:00,615.48,615.53,613.72,615.3,5477.0,613.9974,614.0473,612.2416,613.8178,5477.0
2024-12-04 09:50:00,615.8,616.0,614.37,614.49,8608.0,614.3166,614.5161,612.8901,613.0098,8608.0
2024-12-04 09:55:00,614.66,615.3,613.3,613.66,20603.0,613.1794,613.8178,611.8226,612.1818,20603.0
2024-12-04 10:00:00,613.5,614.83,612.59,614.83,8766.0,612.0221,613.3489,611.1143,613.3489,8766.0
2024-12-04 10:05:00,614.78,615.8,614.78,615.4,3900.0,613.2991,614.3166,613.2991,613.9176,3900.0
2024-12-04 10:10:00,615.82,617.6,615.79,617.38,5715.0,614.3366,616.1123,614.3066,615.8928,5715.0
2024-12-04 10:15:00,616.99,616.99,614.24,615.68,13891.0,615.5037,615.5037,612.7604,614.1969,13891.0
2024-12-04 10:20:00,615.86,615.86,615.0,615.44,6092.0,614.3765,614.3765,613.5185,613.9575,6092.0
2024-12-04 10:25:00,614.96,615.72,613.81,614.08,4964.0,613.4786,614.2368,612.3314,612.6008,4964.0
2024-12-04 10:30:00,614.34,614.97,613.73,614.97,12532.0,612.8601,613.4886,612.2516,613.4886,12532.0
2024-12-04 10:35:00,615.47,615.47,612.34,613.04,7751.0,613.9874,613.9874,610.8649,611.5633,7751.0
2024-12-04 10:40:00,612.62,612.7,609.5,609.63,14410.0,611.1443,611.2241,608.0318,608.1615,14410.0
2024-12-04 10:45:00,610.02,610.94,609.5,610.6,8641.0,608.5505,609.4683,608.0318,609.1291,8641.0
2024-12-04 10:50:00,610.8,610.8,609.75,609.75,14123.0,609.3287,609.3287,608.2812,608.2812,14123.0
2024-12-04 10:55:00,609.75,610.56,609.5,609.84,13186.0,608.2812,609.0892,608.0318,608.371,13186.0
2024-12-04 11:00:00,610.21,610.36,607.91,607.91,6857.0,608.7401,608.8897,606.4456,606.4456,6857.0
2024-12-04 11:05:00,607.96,608.32,607.19,607.19,7012.0,606.4955,606.8546,605.7273,605.7273,7012.0
2024-12-04 11:10:00,607.15,608.2,607.15,607.39,5139.0,605.6874,606.7349,605.6874,605.9269,5139.0
2024-12-04 11:15:00,607.0,607.1,606.49,606.87,5575.0,605.5378,605.6376,605.029,605.4081,5575.0
2024-12-04 11:20:00,606.8,608.3,606.65,607.9,8416.0,605.3383,606.8347,605.1886,606.4356,8416.0
2024-12-04 11:25:00,608.0,608.78,607.37,608.51,5665.0,606.5354,607.3135,605.9069,607.0442,5665.0
2024-12-04 11:30:00,608.35,608.35,605.3,605.3,12588.0,606.8846,606.8846,603.8419,603.8419,12588.0
2024-12-04 11:35:00,605.21,606.92,605.21,606.3,4300.0,603.7521,605.458,603.7521,604.8395,4300.0
2024-12-04 11:40:00,606.39,606.39,605.9,605.94,1399.0,604.9293,604.9293,604.4405,604.4804,1399.0
2024-12-04 11:45:00,606.04,607.2,605.9,606.8,4721.0,604.5801,605.7373,604.4405,605.3383,4721.0
2024-12-04 11:50:00,607.59,608.11,606.9,608.01,2965.0,606.1264,606.6451,605.438,606.5454,2965.0
2024-12-04 11:55:00,607.9,608.98,607.9,608.12,3035.0,606.4356,607.513,606.4356,606.6551,3035.0
2024-12-04 12:00:00,608.24,608.9,608.04,608.9,3816.0,606.7748,607.4332,606.5753,607.4332,3816.0
2024-12-04 12:05:00,608.8,608.84,608.35,608.84,3576.0,607.3335,607.3734,606.8846,607.3734,3576.0
2024-12-04 12:10:00,608.66,608.83,608.5,608.78,1297.0,607.1938,607.3634,607.0342,607.3135,1297.0
2024-12-04 12:15:00,608.98,610.56,608.9,610.56,3470.0,607.513,609.0892,607.4332,609.0892,3470.0
2024-12-04 12:20:00,610.57,610.57,609.05,610.12,5346.0,609.0992,609.0992,607.5829,608.6503,5346.0
2024-12-04 12:25:00,610.33,610.76,610.17,610.17,2852.0,608.8598,609.2887,608.7002,608.7002,2852.0
2024-12-04 12:30:00,609.54,609.79,609.06,609.06,1700.0,608.0717,608.3211,607.5928,607.5928,1700.0
2024-12-04 12:35:00,609.02,609.02,608.39,608.81,2162.0,607.5529,607.5529,606.9245,607.3434,2162.0
2024-12-04 12:40:00,608.78,610.0,608.78,610.0,3508.0,607.3135,608.5306,607.3135,608.5306,3508.0
2024-12-04 12:45:00,610.2,610.4,609.26,610.4,2803.0,608.7301,608.9296,607.7924,608.9296,2803.0
2024-12-04 12:50:00,610.4,610.91,610.28,610.6,2098.0,608.9296,609.4384,608.8099,609.1291,2098.0
2024-12-04 12:55:00,610.37,610.49,609.98,610.43,1300.0,608.8997,609.0194,608.5106,608.9595,1300.0
2024-12-04 13:00:00,610.36,611.04,610.3,610.94,2385.0,608.8897,609.5681,608.8299,609.4683,2385.0
2024-12-04 13:05:00,611.01,611.15,610.75,610.77,2000.0,609.5381,609.6778,609.2788,609.2987,2000.0
2024-12-04 13:10:00,610.88,610.88,610.5,610.88,1866.0,609.4085,609.4085,609.0294,609.4085,1866.0
2024-12-04 13:15:00,611.2,611.26,610.83,611.0,2279.0,609.7277,609.7875,609.3586,609.5282,2279.0
2024-12-04 13:20:00,611.06,611.21,610.9,611.08,2400.0,609.588,609.7377,609.4284,609.608,2400.0
2024-12-04 13:25:00,611.0,611.0,610.34,610.65,2964.0,609.5282,609.5282,608.8698,609.179,2964.0
2024-12-04 13:30:00,610.69,610.69,609.66,609.79,3754.0,609.2189,609.2189,608.1914,608.3211,3754.0
2024-12-04 13:35:00,609.96,610.23,608.5,609.23,3676.0,608.4907,608.76,607.0342,607.7624,3676.0
2024-12-04 13:40:00,609.4,609.43,607.9,608.43,3705.0,607.932,607.962,606.4356,606.9644,3705.0
2024-12-04 13:45:00,608.79,609.1,608.5,609.1,1578.0,607.3235,607.6327,607.0342,607.6327,1578.0
2024-12-04 13:50:00,609.22,610.01,609.22,610.01,2160.0,607.7525,608.5406,607.7525,608.5406,2160.0
2024-12-04 13:55:00,610.5,610.7,610.08,610.08,3300.0,609.0294,609.2289,608.6104,608.6104,3300.0
2024-12-04 14:00:00,610.0,610.56,610.0,610.11,1500.0,608.5306,609.0892,608.5306,608.6403,1500.0
2024-12-04 14:05:00,609.97,610.24,609.53,610.24,1000.0,608.5007,608.77,608.0617,608.77,1000.0
2024-12-04 14:10:00,610.22,610.8,610.17,610.58,2729.0,608.75,609.3287,608.7002,609.1092,2729.0
2024-12-04 14:15:00,610.29,610.91,610.29,610.91,630.0,608.8199,609.4384,608.8199,609.4384,630.0
2024-12-04 14:20:00,610.56,610.61,609.89,610.27,3845.0,609.0892,609.1391,608.4208,608.7999,3845.0
2024-12-04 14:25:00,610.19,610.33,610.06,610.25,1061.0,608.7201,608.8598,608.5904,608.78,1061.0
2024-12-04 14:30:00,610.27,610.56,609.94,610.06,1743.0,608.7999,609.0892,608.4707,608.5904,1743.0
2024-12-04 14:35:00,610.16,610.81,610.0,610.38,4755.0,608.6902,609.3386,608.5306,608.9097,4755.0
2024-12-04 14:40:00,611.29,611.36,610.75,610.75,1697.0,609.8175,609.8873,609.2788,609.2788,1697.0
2024-12-04 14:45:00,611.17,611.91,611.1,611.8,2597.0,609.6978,610.436,609.6279,610.3262,2597.0
2024-12-04 14:50:00,611.85,612.06,611.58,612.06,4528.0,610.3761,610.5856,610.1068,610.5856,4528.0
2024-12-04 14:55:00,611.98,612.14,611.86,611.86,1450.0,610.5058,610.6654,610.3861,610.3861,1450.0
2024-12-04 15:00:00,611.98,612.75,611.98,612.72,1878.0,610.5058,611.274,610.5058,611.244,1878.0
2024-12-04 15:05:00,612.64,613.48,612.59,613.28,3766.0,611.1642,612.0022,611.1143,611.8027,3766.0
2024-12-04 15:10:00,613.55,614.0,613.39,614.0,3271.0,612.072,612.5209,611.9124,612.5209,3271.0
2024-12-04 15:15:00,614.09,614.84,614.08,614.19,7170.0,612.6107,613.3589,612.6008,612.7105,7170.0
2024-12-04 15:20:00,614.05,614.74,614.0,614.63,3070.0,612.5708,613.2592,612.5209,613.1494,3070.0
2024-12-04 15:25:00,614.43,614.43,613.64,613.77,4942.0,612.9499,612.9499,612.1618,612.2915,4942.0
2024-12-04 15:30:00,613.7,613.89,613.51,613.82,3597.0,612.2217,612.4112,612.0321,612.3414,3597.0
2024-12-04 15:35:00,613.77,614.13,613.52,614.08,3101.0,612.2915,612.6506,612.0421,612.6008,3101.0
2024-12-04 15:40:00,614.04,614.04,613.79,613.88,1801.0,612.5608,612.5608,612.3115,612.4012,1801.0
2024-12-04 15:45:00,613.92,614.34,613.65,613.8,7538.0,612.4411,612.8601,612.1718,612.3214,7538.0
2024-12-04 15:50:00,613.91,614.5,613.33,613.67,9393.0,612.4312,613.0197,611.8526,612.1917,9393.0
2024-12-04 15:55:00,613.73,614.12,613.14,613.57,19272.0,612.2516,612.6407,611.663,612.092,19272.0
2024-12-05 09:30:00,617.45,619.81,615.11,616.87,23211.0,615.9626,618.3169,613.6283,615.384,23211.0
2024-12-05 09:35:00,617.02,617.35,613.68,615.05,12118.0,615.5337,615.8629,612.2017,613.5684,12118.0
2024-12-05 09:40:00,614.84,614.84,613.0,614.1,5313.0,613.3589,613.3589,611.5234,612.6207,5313.0
2024-12-05 09:45:00,614.42,614.62,613.57,613.57,2682.0,612.9399,613.1395,612.092,612.092,2682.0
2024-12-05 09:50:00,613.54,614.0,612.5,612.53,5557.0,612.0621,612.5209,611.0246,611.0545,5557.0
2024-12-05 09:55:00,612.9,612.99,611.63,612.57,3507.0,611.4236,611.5134,610.1567,611.0944,3507.0
2024-12-05 10:00:00,612.37,613.0,611.12,612.54,5455.0,610.8949,611.5234,609.6479,611.0645,5455.0
2024-12-05 10:05:00,612.1,614.0,610.88,614.0,4343.0,610.6255,612.5209,609.4085,612.5209,4343.0
2024-12-05 10:10:00,613.78,614.5,613.25,613.86,2962.0,612.3015,613.0197,611.7728,612.3813,2962.0
2024-12-05 10:15:00,613.99,614.03,613.31,614.0,1677.0,612.511,612.5509,611.8326,612.5209,1677.0
2024-12-05 10:20:00,613.18,613.24,612.23,612.62,3463.0,611.7029,611.7628,610.7552,611.1443,3463.0
2024-12-05 10:25:00,612.44,612.44,612.02,612.25,2247.0,610.9647,610.9647,610.5457,610.7752,2247.0
2024-12-05 10:30:00,612.28,613.08,611.59,612.1,3726.0,610.8051,611.6032,610.1167,610.6255,3726.0
2024-12-05 10:35:00,612.45,612.51,611.62,611.7,5446.0,610.9747,611.0345,610.1467,610.2265,5446.0
2024-12-05 10:40:00,611.67,612.11,611.41,612.11,2336.0,610.1966,610.6355,609.9372,610.6355,2336.0
2024-12-05 10:45:00,612.2,612.2,610.5,610.76,1879.0,610.7253,610.7253,609.0294,609.2887,1879.0
2024-12-05 10:50:00,610.99,611.45,610.46,610.63,2223.0,609.5182,609.9771,608.9895,609.1591,2223.0
2024-12-05 10:55:00,611.47,611.67,611.3,611.31,2460.0,609.997,610.1966,609.8274,609.8374,2460.0
2024-12-05 11:00:00,611.13,611.53,610.9,611.42,3819.0,609.6579,610.0569,609.4284,609.9472,3819.0
2024-12-05 11:05:00,611.37,611.38,610.8,611.13,1822.0,609.8973,609.9073,609.3287,609.6579,1822.0
2024-12-05 11:10:00,610.88,611.42,610.78,610.9,1300.0,609.4085,609.9472,609.3087,609.4284,1300.0
2024-12-05 11:15:00,610.6,611.52,610.42,611.43,2473.0,609.1291,610.0469,608.9496,609.9571,2473.0
2024-12-05 11:20:00,611.69,611.93,611.69,611.93,1116.0,610.2165,610.4559,610.2165,610.4559,1116.0
2024-12-05 11:25:00,611.54,611.55,610.96,611.39,2981.0,610.0669,610.0768,609.4883,609.9172,2981.0
2024-12-05 11:30:00,611.06,611.41,610.84,611.13,2228.0,609.588,609.9372,609.3686,609.6579,2228.0
2024-12-05 11:35:00,610.83,611.12,610.83,611.01,2005.0,609.3586,609.6479,609.3586,609.5381,2005.0
2024-12-05 11:40:00,611.1,611.25,610.84,610.88,2694.0,609.6279,609.7776,609.3686,609.4085,2694.0
2024-12-05 11:45:00,611.0,611.25,611.0,611.0,1800.0,609.5282,609.7776,609.5282,609.5282,1800.0
2024-12-05 11:50:00,611.07,611.37,610.97,610.97,1200.0,609.598,609.8973,609.4982,609.4982,1200.0
2024-12-05 11:55:00,610.89,611.74,610.88,611.74,600.0,609.4184,610.2664,609.4085,610.2664,600.0
2024-12-05 12:00:00,611.66,611.79,610.8,611.15,1336.0,610.1866,610.3163,609.3287,609.6778,1336.0
2024-12-05 12:05:00,611.22,611.72,611.22,611.58,1229.0,609.7476,610.2464,609.7476,610.1068,1229.0
2024-12-05 12:10:00,611.84,612.57,611.84,612.57,1877.0,610.3661,611.0944,610.3661,611.0944,1877.0
2024-12-05 12:15:00,613.1,613.1,612.29,612.44,700.0,611.6231,611.6231,610.8151,610.9647,700.0
2024-12-05 12:20:00,612.48,612.48,612.0,612.0,500.0,611.0046,611.0046,610.5258,610.5258,500.0
2024-12-05 12:25:00,611.75,611.75,611.75,611.75,100.0,610.2764,610.2764,610.2764,610.2764,100.0
2024-12-05 12:30:00,612.27,612.68,611.96,612.36,2302.0,610.7951,611.2041,610.4859,610.8849,2302.0
2024-12-05 12:35:00,612.41,612.47,612.12,612.36,1600.0,610.9348,610.9946,610.6455,610.8849,1600.0
2024-12-05 12:40:00,612.29,612.49,611.64,611.64,1100.0,610.8151,611.0146,610.1666,610.1666,1100.0
2024-12-05 12:45:00,611.92,611.92,611.11,611.11,2960.0,610.446,610.446,609.6379,609.6379,2960.0
2024-12-05 12:50:00,610.95,611.8,610.69,611.8,2851.0,609.4783,610.3262,609.2189,610.3262,2851.0
2024-12-05 12:55:00,611.62,611.62,610.02,610.02,1785.0,610.1467,610.1467,608.5505,608.5505,1785.0
2024-12-05 13:00:00,610.24,610.24,609.58,609.78,1805.0,608.77,608.77,608.1116,608.3111,1805.0
2024-12-05 13:05:00,609.71,610.14,609.7,610.14,1169.0,608.2413,608.6702,608.2313,608.6702,1169.0
2024-12-05 13:10:00,610.13,610.13,609.5,609.62,1645.0,608.6603,608.6603,608.0318,608.1515,1645.0
2024-12-05 13:15:00,609.4,609.4,608.61,608.61,534.0,607.932,607.932,607.1439,607.1439,534.0
2024-12-05 13:20:00,608.76,608.76,607.44,607.44,1540.0,607.2936,607.2936,605.9767,605.9767,1540.0
2024-12-05 13:25:00,607.24,608.4,607.23,608.4,1500.0,605.7772,606.9344,605.7673,606.9344,1500.0
2024-12-05 13:30:00,608.16,608.76,608.16,608.76,300.0,606.695,607.2936,606.695,607.2936,300.0
2024-12-05 13:35:00,608.8,609.1,608.77,609.1,1085.0,607.3335,607.6327,607.3035,607.6327,1085.0
2024-12-05 13:40:00,609.11,609.5,609.11,609.19,794.0,607.6427,608.0318,607.6427,607.7225,794.0
2024-12-05 13:45:00,609.22,609.25,609.02,609.02,300.0,607.7525,607.7824,607.5529,607.5529,300.0
2024-12-05 13:50:00,608.98,608.99,608.7,608.8,800.0,607.513,607.523,607.2337,607.3335,800.0
2024-12-05 13:55:00,608.46,608.72,608.46,608.72,500.0,606.9943,607.2537,606.9943,607.2537,500.0
2024-12-05 14:00:00,608.75,608.99,608.39,608.41,1295.0,607.2836,607.523,606.9245,606.9444,1295.0
2024-12-05 14:05:00,608.41,609.14,608.41,609.14,4831.0,606.9444,607.6727,606.9444,607.6727,4831.0
2024-12-05 14:10:00,609.23,610.0,609.17,609.59,3078.0,607.7624,608.5306,607.7026,608.1216,3078.0
2024-12-05 14:15:00,609.65,610.1,609.62,610.1,1300.0,608.1814,608.6303,608.1515,608.6303,1300.0
2024-12-05 14:20:00,610.39,610.41,609.78,610.21,1309.0,608.9196,608.9396,608.3111,608.7401,1309.0
2024-12-05 14:25:00,610.01,610.01,609.01,609.01,939.0,608.5406,608.5406,607.543,607.543,939.0
2024-12-05 14:30:00,608.83,609.34,608.83,609.01,602.0,607.3634,607.8722,607.3634,607.543,602.0
2024-12-05 14:35:00,609.15,609.3,608.93,609.3,429.0,607.6826,607.8323,607.4632,607.8323,429.0
2024-12-05 14:40:00,609.5,609.55,609.33,609.33,700.0,608.0318,608.0817,607.8622,607.8622,700.0
2024-12-05 14:45:00,609.0,609.01,608.53,608.53,1419.0,607.533,607.543,607.0641,607.0641,1419.0
2024-12-05 14:50:00,608.71,608.93,608.63,608.93,1279.0,607.2437,607.4632,607.1639,607.4632,1279.0
2024-12-05 14:55:00,608.86,608.96,608.62,608.63,1125.0,607.3933,607.4931,607.1539,607.1639,1125.0
2024-12-05 15:00:00,608.52,608.71,608.42,608.57,2000.0,607.0541,607.2437,606.9544,607.104,2000.0
2024-12-05 15:05:00,608.67,609.38,608.67,608.81,2295.0,607.2038,607.9121,607.2038,607.3434,2295.0
2024-12-05 15:10:00,608.8,609.0,608.18,608.48,2700.0,607.3335,607.533,606.715,607.0142,2700.0
2024-12-05 15:15:00,608.58,608.59,607.8,607.82,2538.0,607.114,607.124,606.3359,606.3558,2538.0
2024-12-05 15:20:00,607.73,607.97,607.73,607.89,1748.0,606.266,606.5055,606.266,606.4257,1748.0
2024-12-05 15:25:00,607.71,607.82,607.05,607.32,4765.0,606.2461,606.3558,605.5877,605.857,4765.0
2024-12-05 15:30:00,607.5,607.77,607.29,607.77,2760.0,606.0366,606.306,605.8271,606.306,2760.0
2024-12-05 15:35:00,607.8,608.14,607.73,608.14,4088.0,606.3359,606.6751,606.266,606.6751,4088.0
2024-12-05 15:40:00,608.27,608.43,608.21,608.43,1827.0,606.8047,606.9644,606.7449,606.9644,1827.0
2024-12-05 15:45:00,608.73,608.98,608.58,608.77,3779.0,607.2636,607.513,607.114,607.3035,3779.0
2024-12-05 15:50:00,609.0,609.53,608.0,608.17,12048.0,607.533,608.0617,606.5354,606.705,12048.0
2024-12-05 15:55:00,608.28,608.81,608.01,608.79,8576.0,606.8147,607.3434,606.5454,607.3235,8576.0
2024-12-06 09:30:00,609.63,614.0,608.71,612.37,14679.0,608.1615,612.5209,607.2437,610.8949,14679.0
2024-12-06 09:35:00,611.82,612.69,610.94,612.14,4260.0,610.3462,611.2141,609.4683,610.6654,4260.0
2024-12-06 09:40:00,613.15,614.0,611.89,612.13,3974.0,611.673,612.5209,610.416,610.6554,3974.0
2024-12-06 09:45:00,612.17,616.25,612.06,616.25,28356.0,610.6954,614.7655,610.5856,614.7655,28356.0
2024-12-06 09:50:00,616.23,617.01,614.45,616.96,9722.0,614.7456,615.5237,612.9699,615.4738,9722.0
2024-12-06 09:55:00,617.16,619.13,616.23,619.13,6140.0,615.6733,617.6386,614.7456,617.6386,6140.0
2024-12-06 10:00:00,618.62,620.32,617.81,617.86,19052.0,617.1298,618.8257,616.3218,616.3716,19052.0
2024-12-06 10:05:00,617.99,617.99,616.54,617.71,3982.0,616.5013,616.5013,615.0548,616.222,3982.0
2024-12-06 10:10:00,617.52,619.23,617.39,619.1,4841.0,616.0325,617.7383,615.9028,617.6087,4841.0
2024-12-06 10:15:00,619.5,623.38,619.35,622.14,20396.0,618.0077,621.8783,617.8581,620.6413,20396.0
2024-12-06 10:20:00,622.17,623.62,621.67,622.43,13772.0,620.6713,622.1178,620.1725,620.9306,13772.0
2024-12-06 10:25:00,622.25,624.2,621.0,624.2,13506.0,620.7511,622.6964,619.5041,622.6964,13506.0
2024-12-06 10:30:00,623.88,623.94,620.29,620.29,6658.0,622.3771,622.437,618.7958,618.7958,6658.0
2024-12-06 10:35:00,620.17,621.89,619.5,621.76,7299.0,618.6761,620.3919,618.0077,620.2623,7299.0
2024-12-06 10:40:00,621.92,622.3,621.14,621.65,3478.0,620.4219,620.801,619.6437,620.1525,3478.0
2024-12-06 10:45:00,621.51,622.0,621.33,621.76,3895.0,620.0129,620.5017,619.8333,620.2623,3895.0
2024-12-06 10:50:00,621.0,621.0,619.12,619.7,3412.0,619.5041,619.5041,617.6286,618.2072,3412.0
2024-12-06 10:55:00,619.55,620.94,619.55,620.94,1646.0,618.0576,619.4442,618.0576,619.4442,1646.0
2024-12-06 11:00:00,620.86,622.65,620.86,622.51,3874.0,619.3644,621.1501,619.3644,621.0104,3874.0
2024-12-06 11:05:00,622.39,622.6,621.93,622.0,5446.0,620.8907,621.1002,620.4318,620.5017,5446.0
2024-12-06 11:10:00,622.09,622.76,621.16,621.58,7420.0,620.5915,621.2598,619.6637,620.0827,7420.0
2024-12-06 11:15:00,622.24,623.36,622.24,623.15,5948.0,620.7411,621.8584,620.7411,621.6489,5948.0
2024-12-06 11:20:00,623.14,624.42,623.13,623.7,6615.0,621.6389,622.9158,621.629,622.1976,6615.0
2024-12-06 11:25:00,623.8,625.4,623.8,625.4,7071.0,622.2973,623.8935,622.2973,623.8935,7071.0
2024-12-06 11:30:00,625.5,629.18,625.5,629.18,15992.0,623.9932,627.6644,623.9932,627.6644,15992.0
2024-12-06 11:35:00,629.4,629.49,627.75,629.05,5678.0,627.8838,627.9736,626.2378,627.5347,5678.0
2024-12-06 11:40:00,628.9,629.5,628.0,628.07,7722.0,627.3851,627.9836,626.4872,626.5571,7722.0
2024-12-06 11:45:00,628.21,628.21,627.56,628.0,4006.0,626.6967,626.6967,626.0483,626.4872,4006.0
2024-12-06 11:50:00,627.85,628.0,626.18,626.39,5613.0,626.3376,626.4872,624.6716,624.8811,5613.0
2024-12-06 11:55:00,626.5,626.54,626.01,626.18,2400.0,624.9908,625.0307,624.502,624.6716,2400.0
2024-12-06 12:00:00,625.99,626.41,625.0,625.01,3715.0,624.4821,624.901,623.4944,623.5044,3715.0
2024-12-06 12:05:00,625.16,627.59,624.95,627.59,2789.0,623.6541,626.0782,623.4446,626.0782,2789.0
2024-12-06 12:10:00,627.79,627.79,625.71,625.71,3838.0,626.2777,626.2777,624.2027,624.2027,3838.0
2024-12-06 12:15:00,625.7,625.9,624.81,625.37,2375.0,624.1928,624.3923,623.3049,623.8636,2375.0
2024-12-06 12:20:00,625.42,625.68,625.06,625.17,1829.0,623.9134,624.1728,623.5543,623.664,1829.0
2024-12-06 12:25:00,625.39,625.47,625.03,625.03,1300.0,623.8835,623.9633,623.5244,623.5244,1300.0
2024-12-06 12:30:00,625.02,626.82,625.02,626.65,2807.0,623.5144,625.3101,623.5144,625.1405,2807.0
2024-12-06 12:35:00,627.2,627.2,626.82,626.88,1998.0,625.6891,625.6891,625.3101,625.3699,1998.0
2024-12-06 12:40:00,626.39,626.59,624.93,624.93,1684.0,624.8811,625.0806,623.4246,623.4246,1684.0
2024-12-06 12:45:00,625.12,626.21,624.47,626.04,4372.0,623.6142,624.7015,622.9657,624.5319,4372.0
2024-12-06 12:50:00,625.99,627.05,625.97,626.3,3443.0,624.4821,625.5395,624.4621,624.7913,3443.0
2024-12-06 12:55:00,626.21,626.21,624.46,624.46,1002.0,624.7015,624.7015,622.9557,622.9557,1002.0
2024-12-06 13:00:00,624.95,625.88,624.9,625.87,931.0,623.4446,624.3723,623.3947,624.3624,931.0
2024-12-06 13:05:00,626.11,626.54,626.11,626.36,800.0,624.6018,625.0307,624.6018,624.8512,800.0
2024-12-06 13:10:00,626.59,627.05,626.16,626.38,6557.0,625.0806,625.5395,624.6517,624.8711,6557.0
2024-12-06 13:15:00,626.32,627.36,626.32,626.98,500.0,624.8113,625.8488,624.8113,625.4697,500.0
2024-12-06 13:20:00,626.8,627.02,626.6,626.8,1230.0,625.2901,625.5096,625.0906,625.2901,1230.0
2024-12-06 13:25:00,626.62,626.62,625.82,625.82,2400.0,625.1105,625.1105,624.3125,624.3125,2400.0
2024-12-06 13:30:00,625.66,625.66,624.8,624.94,3566.0,624.1529,624.1529,623.2949,623.4346,3566.0
2024-12-06 13:35:00,624.96,625.15,624.87,625.15,2030.0,623.4545,623.6441,623.3648,623.6441,2030.0
2024-12-06 13:40:00,625.2,625.85,625.2,625.45,2039.0,623.694,624.3424,623.694,623.9434,2039.0
2024-12-06 13:45:00,625.34,626.55,625.34,626.55,1036.0,623.8336,625.0407,623.8336,625.0407,1036.0
2024-12-06 13:50:00,626.67,626.68,625.49,625.49,2263.0,625.1604,625.1704,623.9833,623.9833,2263.0
2024-12-06 13:55:00,625.5,625.73,625.2,625.73,1216.0,623.9932,624.2227,623.694,624.2227,1216.0
2024-12-06 14:00:00,625.59,625.79,625.11,625.11,1300.0,624.083,624.2825,623.6042,623.6042,1300.0
2024-12-06 14:05:00,625.12,625.13,624.84,625.08,1837.0,623.6142,623.6241,623.3348,623.5743,1837.0
2024-12-06 14:10:00,625.26,625.4,624.78,624.78,850.0,623.7538,623.8935,623.275,623.275,850.0
2024-12-06 14:15:00,624.5,624.57,623.98,624.32,1090.0,622.9957,623.0655,622.4769,622.8161,1090.0
2024-12-06 14:20:00,624.18,625.12,624.18,624.56,2699.0,622.6764,623.6142,622.6764,623.0555,2699.0
2024-12-06 14:25:00,624.1,624.32,624.08,624.08,1500.0,622.5966,622.8161,622.5767,622.5767,1500.0
2024-12-06 14:30:00,623.0,623.63,623.0,623.63,1300.0,621.4993,622.1277,621.4993,622.1277,1300.0
2024-12-06 14:35:00,623.77,624.21,623.77,623.96,2200.0,622.2674,622.7063,622.2674,622.457,2200.0
2024-12-06 14:40:00,623.94,623.94,623.67,623.8,825.0,622.437,622.437,622.1677,622.2973,825.0
2024-12-06 14:45:00,623.76,624.37,623.76,623.92,1800.0,622.2574,622.866,622.2574,622.417,1800.0
2024-12-06 14:50:00,623.92,624.28,623.67,623.67,1400.0,622.417,622.7762,622.1677,622.1677,1400.0
2024-12-06 14:55:00,623.44,623.45,622.82,623.06,3795.0,621.9382,621.9482,621.3197,621.5591,3795.0
2024-12-06 15:00:00,623.02,623.02,622.56,622.83,3700.0,621.5192,621.5192,621.0603,621.3297,3700.0
2024-12-06 15:05:00,622.97,623.09,622.53,622.8,7098.0,621.4693,621.589,621.0304,621.2997,7098.0
2024-12-06 15:10:00,622.59,622.82,622.23,622.81,3339.0,621.0903,621.3197,620.7311,621.3097,3339.0
2024-12-06 15:15:00,622.82,623.15,622.82,623.05,3607.0,621.3197,621.6489,621.3197,621.5491,3607.0
2024-12-06 15:20:00,623.15,623.15,621.74,622.09,2515.0,621.6489,621.6489,620.2423,620.5915,2515.0
2024-12-06 15:25:00,622.19,622.24,621.47,621.74,1610.0,620.6912,620.7411,619.9729,620.2423,1610.0
2024-12-06 15:30:00,621.82,622.95,621.82,622.93,5459.0,620.3221,621.4494,620.3221,621.4294,5459.0
2024-12-06 15:35:00,622.83,623.2,622.77,623.12,4143.0,621.3297,621.6988,621.2698,621.619,4143.0
2024-12-06 15:40:00,623.06,623.79,623.06,623.69,2671.0,621.5591,622.2874,621.5591,622.1876,2671.0
2024-12-06 15:45:00,623.78,623.87,623.05,623.07,5960.0,622.2774,622.3672,621.5491,621.5691,5960.0
2024-12-06 15:50:00,623.1,625.37,622.96,622.96,25857.0,621.599,623.8636,621.4594,621.4594,25857.0
2024-12-06 15:55:00,623.22,624.43,623.22,623.97,17751.0,621.7187,622.9258,621.7187,622.4669,17751.0
2024-12-09 09:30:00,623.75,626.17,620.4,620.67,19637.0,622.2475,624.6616,618.9055,619.1749,19637.0
2024-12-09 09:35:00,621.35,623.47,621.21,622.17,6298.0,619.8532,621.9681,619.7136,620.6713,6298.0
2024-12-09 09:40:00,624.58,626.17,624.39,624.58,7266.0,623.0755,624.6616,622.8859,623.0755,7266.0
2024-12-09 09:45:00,624.55,625.54,620.82,621.09,6593.0,623.0455,624.0331,619.3245,619.5939,6593.0
2024-12-09 09:50:00,620.84,622.34,620.0,622.27,6227.0,619.3445,620.8409,618.5065,620.771,6227.0
2024-12-09 09:55:00,622.64,623.0,622.05,622.43,3769.0,621.1401,621.4993,620.5516,620.9306,3769.0
2024-12-09 10:00:00,623.08,623.17,620.69,621.05,2200.0,621.5791,621.6689,619.1948,619.554,2200.0
2024-12-09 10:05:00,621.4,622.3,619.89,621.32,3509.0,619.9031,620.801,618.3968,619.8233,3509.0
2024-12-09 10:10:00,621.46,621.46,619.88,620.77,1795.0,619.963,619.963,618.3868,619.2746,1795.0
2024-12-09 10:15:00,620.98,621.32,620.33,620.33,2031.0,619.4841,619.8233,618.8357,618.8357,2031.0
2024-12-09 10:20:00,620.09,620.39,618.5,619.09,3879.0,618.5963,618.8956,617.0101,617.5987,3879.0
2024-12-09 10:25:00,618.75,618.75,616.72,617.86,5029.0,617.2595,617.2595,615.2344,616.3716,5029.0
2024-12-09 10:30:00,617.8,618.18,614.8,614.84,5648.0,616.3118,616.6909,613.319,613.3589,5648.0
2024-12-09 10:35:00,614.94,615.28,613.68,613.68,4529.0,613.4587,613.7979,612.2017,612.2017,4529.0
2024-12-09 10:40:00,613.97,615.1,613.9,614.03,3566.0,612.491,613.6183,612.4212,612.5509,3566.0
2024-12-09 10:45:00,614.23,614.61,612.2,612.2,5389.0,612.7504,613.1295,610.7253,610.7253,5389.0
2024-12-09 10:50:00,612.4,613.17,611.95,611.95,4139.0,610.9248,611.6929,610.4759,610.4759,4139.0
2024-12-09 10:55:00,611.66,611.71,610.38,610.38,9846.0,610.1866,610.2365,608.9097,608.9097,9846.0
2024-12-09 11:00:00,610.0,610.54,608.75,609.75,7864.0,608.5306,609.0693,607.2836,608.2812,7864.0
2024-12-09 11:05:00,609.62,609.62,606.53,606.53,10143.0,608.1515,608.1515,605.0689,605.0689,10143.0
2024-12-09 11:10:00,606.68,608.09,606.43,608.09,3480.0,605.2186,606.6252,604.9692,606.6252,3480.0
2024-12-09 11:15:00,607.97,609.72,607.66,609.1,7868.0,606.5055,608.2513,606.1962,607.6327,7868.0
2024-12-09 11:20:00,609.45,610.74,609.45,610.74,4288.0,607.9819,609.2688,607.9819,609.2688,4288.0
2024-12-09 11:25:00,611.1,611.98,610.8,611.1,4660.0,609.6279,610.5058,609.3287,609.6279,4660.0
2024-12-09 11:30:00,610.99,611.23,610.71,611.23,1979.0,609.5182,609.7576,609.2389,609.7576,1979.0
2024-12-09 11:35:00,610.91,611.48,609.82,610.02,3885.0,609.4384,610.007,608.351,608.5505,3885.0
2024-12-09 11:40:00,609.86,609.97,609.04,609.35,2982.0,608.3909,608.5007,607.5729,607.8821,2982.0
2024-12-09 11:45:00,609.43,609.76,609.15,609.36,2200.0,607.962,608.2912,607.6826,607.8921,2200.0
2024-12-09 11:50:00,609.41,610.11,609.41,610.1,1500.0,607.942,608.6403,607.942,608.6303,1500.0
2024-12-09 11:55:00,610.11,611.63,610.08,611.32,3946.0,608.6403,610.1567,608.6104,609.8474,3946.0
2024-12-09 12:00:00,611.73,612.6,611.34,612.45,3602.0,610.2564,611.1243,609.8674,610.9747,3602.0
2024-12-09 12:05:00,612.5,612.5,611.82,611.82,1323.0,611.0246,611.0246,610.3462,610.3462,1323.0
2024-12-09 12:10:00,612.34,612.48,611.96,612.2,2089.0,610.8649,611.0046,610.4859,610.7253,2089.0
2024-12-09 12:15:00,612.44,612.44,611.66,612.05,2379.0,610.9647,610.9647,610.1866,610.5756,2379.0
2024-12-09 12:20:00,611.75,611.75,610.91,610.91,2151.0,610.2764,610.2764,609.4384,609.4384,2151.0
2024-12-09 12:25:00,610.91,611.19,610.57,611.14,914.0,609.4384,609.7177,609.0992,609.6678,914.0
2024-12-09 12:30:00,610.25,610.38,609.99,609.99,3100.0,608.78,608.9097,608.5206,608.5206,3100.0
2024-12-09 12:35:00,610.04,610.32,609.73,609.95,1679.0,608.5705,608.8498,608.2612,608.4807,1679.0
2024-12-09 12:40:00,609.99,610.16,609.54,609.91,2802.0,608.5206,608.6902,608.0717,608.4408,2802.0
2024-12-09 12:45:00,609.26,610.73,609.25,610.15,1957.0,607.7924,609.2588,607.7824,608.6802,1957.0
2024-12-09 12:50:00,610.99,611.02,610.38,610.38,1204.0,609.5182,609.5481,608.9097,608.9097,1204.0
2024-12-09 12:55:00,610.26,610.83,610.01,610.21,2296.0,608.79,609.3586,608.5406,608.7401,2296.0
2024-12-09 13:00:00,610.0,610.4,609.82,609.83,1359.0,608.5306,608.9296,608.351,608.361,1359.0
2024-12-09 13:05:00,609.99,610.13,609.67,609.67,2418.0,608.5206,608.6603,608.2014,608.2014,2418.0
2024-12-09 13:10:00,610.0,610.14,609.67,610.14,400.0,608.5306,608.6702,608.2014,608.6702,400.0
2024-12-09 13:15:00,610.24,610.24,609.94,609.94,600.0,608.77,608.77,608.4707,608.4707,600.0
2024-12-09 13:20:00,609.59,609.94,609.59,609.9,1201.0,608.1216,608.4707,608.1216,608.4308,1201.0
2024-12-09 13:25:00,610.13,611.67,610.13,611.11,1879.0,608.6603,610.1966,608.6603,609.6379,1879.0
2024-12-09 13:30:00,611.28,612.06,611.03,611.87,1747.0,609.8075,610.5856,609.5581,610.3961,1747.0
2024-12-09 13:35:00,612.07,612.65,611.96,612.32,2030.0,610.5956,611.1742,610.4859,610.845,2030.0
2024-12-09 13:40:00,612.0,613.19,611.63,613.19,2482.0,610.5258,611.7129,610.1567,611.7129,2482.0
2024-12-09 13:45:00,613.42,613.74,613.34,613.54,2859.0,611.9423,612.2616,611.8625,612.0621,2859.0
2024-12-09 13:50:00,613.57,613.76,613.03,613.1,3200.0,612.092,612.2815,611.5533,611.6231,3200.0
2024-12-09 13:55:00,613.2,613.2,612.59,613.19,2100.0,611.7229,611.7229,611.1143,611.7129,2100.0
2024-12-09 14:00:00,613.01,613.47,613.01,613.15,1900.0,611.5333,611.9922,611.5333,611.673,1900.0
2024-12-09 14:05:00,612.92,612.93,612.61,612.82,1220.0,611.4435,611.4535,611.1343,611.3438,1220.0
2024-12-09 14:10:00,612.44,612.6,612.18,612.18,900.0,610.9647,611.1243,610.7053,610.7053,900.0
2024-12-09 14:15:00,611.82,612.1,611.75,612.03,997.0,610.3462,610.6255,610.2764,610.5557,997.0
2024-12-09 14:20:00,611.58,611.58,610.72,610.96,1000.0,610.1068,610.1068,609.2488,609.4883,1000.0
2024-12-09 14:25:00,610.73,611.21,610.45,611.03,1636.0,609.2588,609.7377,608.9795,609.5581,1636.0
2024-12-09 14:30:00,610.94,610.96,610.67,610.67,1226.0,609.4683,609.4883,609.199,609.199,1226.0
2024-12-09 14:35:00,610.68,610.69,610.14,610.14,1400.0,609.2089,609.2189,608.6702,608.6702,1400.0
2024-12-09 14:40:00,610.19,610.19,609.36,609.49,1600.0,608.7201,608.7201,607.8921,608.0218,1600.0
2024-12-09 14:45:00,609.52,609.85,609.5,609.65,1700.0,608.0517,608.3809,608.0318,608.1814,1700.0
2024-12-09 14:50:00,609.3,610.29,609.23,610.29,2050.0,607.8323,608.8199,607.7624,608.8199,2050.0
2024-12-09 14:55:00,610.5,610.99,610.32,610.56,3334.0,609.0294,609.5182,608.8498,609.0892,3334.0
2024-12-09 15:00:00,610.84,611.03,610.22,610.22,900.0,609.3686,609.5581,608.75,608.75,900.0
2024-12-09 15:05:00,610.15,610.37,609.63,609.63,1100.0,608.6802,608.8997,608.1615,608.1615,1100.0
2024-12-09 15:10:00,609.58,610.73,609.58,610.73,800.0,608.1116,609.2588,608.1116,609.2588,800.0
2024-12-09 15:15:00,610.88,611.13,610.27,610.27,1545.0,609.4085,609.6579,608.7999,608.7999,1545.0
2024-12-09 15:20:00,610.52,610.95,610.24,610.5,3105.0,609.0493,609.4783,608.77,609.0294,3105.0
2024-12-09 15:25:00,610.45,610.54,610.21,610.5,2345.0,608.9795,609.0693,608.7401,609.0294,2345.0
2024-12-09 15:30:00,610.39,611.25,610.39,611.07,1703.0,608.9196,609.7776,608.9196,609.598,1703.0
2024-12-09 15:35:00,611.32,611.72,611.24,611.5,3428.0,609.8474,610.2464,609.7676,610.027,3428.0
2024-12-09 15:40:00,611.51,611.92,611.51,611.54,1975.0,610.0369,610.446,610.0369,610.0669,1975.0
2024-12-09 15:45:00,611.7,612.28,611.63,612.14,2364.0,610.2265,610.8051,610.1567,610.6654,2364.0
2024-12-09 15:50:00,612.62,613.45,612.39,613.29,6349.0,611.1443,611.9723,610.9148,611.8127,6349.0
2024-12-09 15:55:00,612.68,613.95,612.61,613.88,12349.0,611.2041,612.4711,611.1343,612.4012,12349.0
2024-12-10 09:30:00,617.56,619.29,613.31,618.9,14424.0,616.0724,617.7982,611.8326,617.4091,14424.0
2024-12-10 09:35:00,619.25,621.59,619.02,621.23,8158.0,617.7583,620.0927,617.5289,619.7335,8158.0
2024-12-10 09:40:00,620.95,624.0,620.62,623.02,7399.0,619.4542,622.4969,619.125,621.5192,7399.0
2024-12-10 09:45:00,623.0,623.91,621.2,621.72,4639.0,621.4993,622.4071,619.7036,620.2223,4639.0
2024-12-10 09:50:00,621.92,621.93,619.85,620.43,6094.0,620.4219,620.4318,618.3569,618.9355,6094.0
2024-12-10 09:55:00,620.19,622.94,619.74,622.64,5146.0,618.696,621.4394,618.2471,621.1401,5146.0
2024-12-10 10:00:00,622.29,624.19,622.29,624.18,3507.0,620.791,622.6864,620.791,622.6764,3507.0
2024-12-10 10:05:00,624.09,625.3,623.47,624.88,5749.0,622.5866,623.7937,621.9681,623.3747,5749.0
2024-12-10 10:10:00,624.99,625.0,623.14,623.76,13106.0,623.4845,623.4944,621.6389,622.2574,13106.0
2024-12-10 10:15:00,623.6,625.59,623.4,625.29,3350.0,622.0978,624.083,621.8983,623.7837,3350.0
2024-12-10 10:20:00,625.0,625.0,622.3,622.6,3272.0,623.4944,623.4944,620.801,621.1002,3272.0
2024-12-10 10:25:00,622.99,623.85,622.99,623.33,1900.0,621.4893,622.3472,621.4893,621.8285,1900.0
2024-12-10 10:30:00,622.6,622.6,621.7,622.49,2202.0,621.1002,621.1002,620.2024,620.9905,2202.0
2024-12-10 10:35:00,622.66,622.71,621.87,622.26,2200.0,621.1601,621.21,620.372,620.761,2200.0
2024-12-10 10:40:00,622.71,623.29,621.82,623.0,3520.0,621.21,621.7886,620.3221,621.4993,3520.0
2024-12-10 10:45:00,623.27,623.27,620.65,620.65,5473.0,621.7686,621.7686,619.1549,619.1549,5473.0
2024-12-10 10:50:00,620.98,620.98,620.0,620.04,3283.0,619.4841,619.4841,618.5065,618.5464,3283.0
2024-12-10 10:55:00,620.0,620.51,618.83,619.19,2221.0,618.5065,619.0153,617.3393,617.6984,2221.0
2024-12-10 11:00:00,619.0,619.0,617.87,618.25,2200.0,617.5089,617.5089,616.3816,616.7607,2200.0
2024-12-10 11:05:00,618.07,618.93,617.91,618.05,2019.0,616.5811,617.4391,616.4215,616.5612,2019.0
2024-12-10 11:10:00,617.47,618.18,616.97,618.18,828.0,615.9826,616.6909,615.4838,616.6909,828.0
2024-12-10 11:15:00,618.0,618.88,617.69,618.88,1632.0,616.5113,617.3892,616.2021,617.3892,1632.0
2024-12-10 11:20:00,618.0,618.95,618.0,618.4,1420.0,616.5113,617.459,616.5113,616.9103,1420.0
2024-12-10 11:25:00,618.27,618.58,616.42,616.43,2780.0,616.7807,617.0899,614.9351,614.9451,2780.0
2024-12-10 11:30:00,616.38,616.38,615.56,615.56,2012.0,614.8952,614.8952,614.0772,614.0772,2012.0
2024-12-10 11:35:00,615.54,617.11,615.54,616.55,2477.0,614.0572,615.6235,614.0572,615.0648,2477.0
2024-12-10 11:40:00,616.6,617.73,616.35,617.72,3370.0,615.1147,616.242,614.8653,616.232,3370.0
2024-12-10 11:45:00,617.88,618.18,617.65,618.18,3313.0,616.3916,616.6909,616.1622,616.6909,3313.0
2024-12-10 11:50:00,618.24,619.35,618.24,619.24,3991.0,616.7507,617.8581,616.7507,617.7483,3991.0
2024-12-10 11:55:00,619.48,620.46,619.29,620.26,1804.0,617.9877,618.9654,617.7982,618.7659,1804.0
2024-12-10 12:00:00,620.27,620.99,620.24,620.54,3654.0,618.7758,619.4941,618.7459,619.0452,3654.0
2024-12-10 12:05:00,620.63,621.15,620.42,620.81,1248.0,619.135,619.6537,618.9255,619.3145,1248.0
2024-12-10 12:10:00,620.77,620.91,619.45,619.68,1706.0,619.2746,619.4143,617.9578,618.1873,1706.0
2024-12-10 12:15:00,619.58,620.2,619.22,620.2,2540.0,618.0875,618.706,617.7284,618.706,2540.0
2024-12-10 12:20:00,620.76,621.48,620.76,621.36,1758.0,619.2647,619.9829,619.2647,619.8632,1758.0
2024-12-10 12:25:00,621.33,621.54,621.03,621.03,1700.0,619.8333,620.0428,619.534,619.534,1700.0
2024-12-10 12:30:00,621.52,621.52,620.5,621.5,3258.0,620.0228,620.0228,619.0053,620.0029,3258.0
2024-12-10 12:35:00,621.61,621.61,621.02,621.1,1838.0,620.1126,620.1126,619.524,619.6038,1838.0
2024-12-10 12:40:00,620.8,621.07,619.8,619.8,1700.0,619.3046,619.5739,618.307,618.307,1700.0
2024-12-10 12:45:00,620.83,621.28,620.8,621.0,1311.0,619.3345,619.7834,619.3046,619.5041,1311.0
2024-12-10 12:50:00,621.01,621.1,620.75,620.87,4086.0,619.5141,619.6038,619.2547,619.3744,4086.0
2024-12-10 12:55:00,620.89,620.89,620.14,620.76,2710.0,619.3943,619.3943,618.6462,619.2647,2710.0
2024-12-10 13:00:00,620.25,620.64,619.65,619.65,9310.0,618.7559,619.1449,618.1573,618.1573,9310.0
2024-12-10 13:05:00,619.64,619.9,619.15,619.41,730.0,618.1474,618.4067,617.6585,617.9179,730.0
2024-12-10 13:10:00,619.11,619.4,618.73,618.73,820.0,617.6186,617.9079,617.2396,617.2396,820.0
2024-12-10 13:15:00,618.66,619.13,618.66,619.13,500.0,617.1697,617.6386,617.1697,617.6386,500.0
2024-12-10 13:20:00,619.33,619.53,619.33,619.35,300.0,617.8381,618.0376,617.8381,617.8581,300.0
2024-12-10 13:25:00,619.39,619.73,619.39,619.64,1100.0,617.898,618.2371,617.898,618.1474,1100.0
2024-12-10 13:30:00,619.77,619.93,619.58,619.9,1100.0,618.277,618.4367,618.0875,618.4067,1100.0
2024-12-10 13:35:00,619.9,619.9,619.0,619.0,2683.0,618.4067,618.4067,617.5089,617.5089,2683.0
2024-12-10 13:40:00,618.73,619.17,618.73,619.1,1365.0,617.2396,617.6785,617.2396,617.6087,1365.0
2024-12-10 13:45:00,618.95,618.95,618.67,618.93,1643.0,617.459,617.459,617.1797,617.4391,1643.0
2024-12-10 13:50:00,618.5,618.8,618.46,618.8,4144.0,617.0101,617.3094,616.9702,617.3094,4144.0
2024-12-10 13:55:00,618.99,619.0,618.46,618.48,800.0,617.4989,617.5089,616.9702,616.9902,800.0
2024-12-10 14:00:00,618.13,618.57,618.0,618.57,925.0,616.641,617.0799,616.5113,617.0799,925.0
2024-12-10 14:05:00,618.08,618.28,618.08,618.28,400.0,616.5911,616.7906,616.5911,616.7906,400.0
2024-12-10 14:10:00,618.55,618.76,618.55,618.76,496.0,617.06,617.2695,617.06,617.2695,496.0
2024-12-10 14:15:00,618.6,618.6,618.0,618.42,3407.0,617.1099,617.1099,616.5113,616.9303,3407.0
2024-12-10 14:20:00,618.76,618.85,618.5,618.5,500.0,617.2695,617.3593,617.0101,617.0101,500.0
2024-12-10 14:25:00,618.73,618.73,618.21,618.29,700.0,617.2396,617.2396,616.7208,616.8006,700.0
2024-12-10 14:30:00,618.12,618.12,617.7,617.7,400.0,616.631,616.631,616.212,616.212,400.0
2024-12-10 14:35:00,617.22,617.22,616.44,616.44,600.0,615.7332,615.7332,614.9551,614.9551,600.0
2024-12-10 14:40:00,616.0,616.86,615.86,616.0,1325.0,614.5161,615.3741,614.3765,614.5161,1325.0
2024-12-10 14:45:00,615.88,615.88,613.0,613.26,2714.0,614.3964,614.3964,611.5234,611.7827,2714.0
2024-12-10 14:50:00,612.93,613.5,612.93,613.5,600.0,611.4535,612.0221,611.4535,612.0221,600.0
2024-12-10 14:55:00,614.25,614.36,613.6,613.6,1084.0,612.7703,612.8801,612.1219,612.1219,1084.0
2024-12-10 15:00:00,613.6,614.5,613.5,614.5,2159.0,612.1219,613.0197,612.0221,613.0197,2159.0
2024-12-10 15:05:00,614.21,615.07,614.21,614.41,4037.0,612.7304,613.5884,612.7304,612.93,4037.0
2024-12-10 15:10:00,615.12,615.12,614.62,614.75,900.0,613.6382,613.6382,613.1395,613.2691,900.0
2024-12-10 15:15:00,614.72,615.26,614.27,615.09,900.0,613.2392,613.7779,612.7903,613.6083,900.0
2024-12-10 15:20:00,615.36,615.36,615.03,615.05,600.0,613.8777,613.8777,613.5485,613.5684,600.0
2024-12-10 15:25:00,614.92,615.22,614.57,615.15,1745.0,613.4387,613.738,613.0896,613.6682,1745.0
2024-12-10 15:30:00,615.3,615.55,615.06,615.55,3125.0,613.8178,614.0672,613.5784,614.0672,3125.0
2024-12-10 15:35:00,615.6,616.2,615.44,616.2,2236.0,614.1171,614.7156,613.9575,614.7156,2236.0
2024-12-10 15:40:00,616.99,618.66,616.99,618.66,1110.0,615.5037,617.1697,615.5037,617.1697,1110.0
2024-12-10 15:45:00,618.67,618.67,617.33,617.95,2637.0,617.1797,617.1797,615.8429,616.4614,2637.0
2024-12-10 15:50:00,617.96,620.48,617.96,618.66,4566.0,616.4714,618.9853,616.4714,617.1697,4566.0
2024-12-10 15:55:00,619.13,619.69,618.76,619.42,2291.0,617.6386,618.1972,617.2695,617.9279,2291.0
2024-12-11 09:30:00,623.84,630.29,622.3,630.11,23384.0,622.3372,628.7717,620.801,628.5921,23384.0
2024-12-11 09:35:00,629.99,632.07,629.56,632.07,14951.0,628.4724,630.5474,628.0435,630.5474,14951.0
2024-12-11 09:40:00,632.43,632.7,629.57,630.55,9314.0,630.9065,631.1759,628.0534,629.0311,9314.0
2024-12-11 09:45:00,629.75,630.68,628.09,628.28,7953.0,628.233,629.1608,626.577,626.7665,7953.0
2024-12-11 09:50:00,628.6,631.3,628.6,631.3,6364.0,627.0858,629.7793,627.0858,629.7793,6364.0
2024-12-11 09:55:00,631.63,634.11,631.4,634.08,5576.0,630.1085,632.5825,629.879,632.5526,5576.0
2024-12-11 10:00:00,633.91,636.2,633.3,636.12,12906.0,632.383,634.6675,631.7745,634.5877,12906.0
2024-12-11 10:05:00,636.09,638.19,635.96,637.92,13399.0,634.5577,636.6527,634.428,636.3833,13399.0
2024-12-11 10:10:00,638.01,638.27,635.48,636.08,10717.0,636.4731,636.7325,633.9492,634.5478,10717.0
2024-12-11 10:15:00,635.84,636.49,634.15,634.59,10515.0,634.3083,634.9568,632.6224,633.0613,10515.0
2024-12-11 10:20:00,635.0,635.0,632.5,633.38,9569.0,633.4704,633.4704,630.9764,631.8543,9569.0
2024-12-11 10:25:00,633.0,634.43,633.0,633.4,3317.0,631.4752,632.9017,631.4752,631.8742,3317.0
2024-12-11 10:30:00,633.57,634.56,633.21,634.56,2697.0,632.0438,633.0314,631.6847,633.0314,2697.0
2024-12-11 10:35:00,634.52,635.19,634.17,635.0,3621.0,632.9915,633.6599,632.6424,633.4704,3621.0
2024-12-11 10:40:00,634.8,634.99,633.86,634.51,3140.0,633.2708,633.4604,632.3331,632.9815,3140.0
2024-12-11 10:45:00,634.72,634.94,633.54,633.56,1500.0,633.191,633.4105,632.0139,632.0338,1500.0
2024-12-11 10:50:00,633.79,633.79,632.45,632.75,3407.0,632.2633,632.2633,630.9265,631.2258,3407.0
2024-12-11 10:55:00,633.0,634.52,633.0,634.52,3417.0,631.4752,632.9915,631.4752,632.9915,3417.0
2024-12-11 11:00:00,633.54,635.09,633.54,635.01,2559.0,632.0139,633.5601,632.0139,633.4803,2559.0
2024-12-11 11:05:00,634.83,635.11,633.85,634.93,2900.0,633.3008,633.5801,632.3231,633.4005,2900.0
2024-12-11 11:10:00,635.0,635.59,634.77,635.45,900.0,633.4704,634.0589,633.2409,633.9193,900.0
2024-12-11 11:15:00,635.75,636.0,634.55,634.55,1008.0,634.2186,634.4679,633.0214,633.0214,1008.0
2024-12-11 11:20:00,634.7,634.7,634.0,634.18,600.0,633.1711,633.1711,632.4728,632.6523,600.0
2024-12-11 11:25:00,634.09,634.2,633.76,634.2,1788.0,632.5625,632.6723,632.2333,632.6723,1788.0
2024-12-11 11:30:00,633.9,634.75,633.9,634.75,600.0,632.373,633.221,632.373,633.221,600.0
2024-12-11 11:35:00,634.9,635.03,634.8,634.92,500.0,633.3706,633.5003,633.2708,633.3906,500.0
2024-12-11 11:40:00,634.22,634.85,633.56,633.97,2777.0,632.6922,633.3207,632.0338,632.4428,2777.0
2024-12-11 11:45:00,633.25,633.68,633.25,633.68,518.0,631.7246,632.1535,631.7246,632.1535,518.0
2024-12-11 11:50:00,633.78,633.81,633.25,633.73,2220.0,632.2533,632.2832,631.7246,632.2034,2220.0
2024-12-11 11:55:00,633.67,634.07,633.51,633.51,1140.0,632.1436,632.5426,631.9839,631.9839,1140.0
2024-12-11 12:00:00,633.97,634.98,633.54,634.58,6670.0,632.4428,633.4504,632.0139,633.0514,6670.0
2024-12-11 12:05:00,634.7,635.05,634.66,634.74,2823.0,633.1711,633.5202,633.1312,633.211,2823.0
2024-12-11 12:10:00,634.81,635.06,634.35,634.35,3693.0,633.2808,633.5302,632.8219,632.8219,3693.0
2024-12-11 12:15:00,634.58,635.0,634.52,634.58,4100.0,633.0514,633.4704,632.9915,633.0514,4100.0
2024-12-11 12:20:00,634.78,634.96,634.51,634.96,5564.0,633.2509,633.4305,632.9815,633.4305,5564.0
2024-12-11 12:25:00,634.88,635.0,634.52,635.0,4400.0,633.3506,633.4704,632.9915,633.4704,4400.0
2024-12-11 12:30:00,635.17,635.92,634.54,635.06,7705.0,633.6399,634.3881,633.0115,633.5302,7705.0
2024-12-11 12:35:00,635.54,636.35,635.29,636.32,5971.0,634.0091,634.8171,633.7597,634.7872,5971.0
2024-12-11 12:40:00,636.37,636.37,635.34,635.45,11969.0,634.8371,634.8371,633.8095,633.9193,11969.0
2024-12-11 12:45:00,635.45,636.1,635.0,636.1,3600.0,633.9193,634.5677,633.4704,634.5677,3600.0
2024-12-11 12:50:00,636.3,636.47,635.56,635.75,10278.0,634.7672,634.9368,634.029,634.2186,10278.0
2024-12-11 12:55:00,635.78,635.8,634.94,635.53,6400.0,634.2485,634.2684,633.4105,633.9991,6400.0
2024-12-11 13:00:00,635.61,635.61,634.7,635.06,6428.0,634.0789,634.0789,633.1711,633.5302,6428.0
2024-12-11 13:05:00,634.95,634.95,634.47,634.83,2800.0,633.4205,633.4205,632.9416,633.3008,2800.0
2024-12-11 13:10:00,634.57,634.84,634.44,634.53,7016.0,633.0414,633.3107,632.9117,633.0015,7016.0
2024-12-11 13:15:00,634.44,634.44,633.08,633.38,7000.0,632.9117,632.9117,631.555,631.8543,7000.0
2024-12-11 13:20:00,633.39,634.25,633.26,634.25,4300.0,631.8642,632.7222,631.7345,632.7222,4300.0
2024-12-11 13:25:00,634.27,634.29,633.86,634.0,2600.0,632.7421,632.7621,632.3331,632.4728,2600.0
2024-12-11 13:30:00,634.0,634.54,633.89,633.89,4100.0,632.4728,633.0115,632.363,632.363,4100.0
2024-12-11 13:35:00,634.29,634.82,634.29,634.82,3700.0,632.7621,633.2908,632.7621,633.2908,3700.0
2024-12-11 13:40:00,634.71,634.9,634.45,634.57,4299.0,633.1811,633.3706,632.9217,633.0414,4299.0
2024-12-11 13:45:00,634.93,634.98,634.58,634.82,2200.0,633.4005,633.4504,633.0514,633.2908,2200.0
2024-12-11 13:50:00,634.69,634.82,633.54,633.67,2800.0,633.1611,633.2908,632.0139,632.1436,2800.0
2024-12-11 13:55:00,633.93,633.93,633.5,633.8,3400.0,632.4029,632.4029,631.974,632.2732,3400.0
2024-12-11 14:00:00,633.8,633.8,632.83,632.83,3908.0,632.2732,632.2732,631.3056,631.3056,3908.0
2024-12-11 14:05:00,632.69,633.04,632.65,632.95,2700.0,631.1659,631.5151,631.126,631.4253,2700.0
2024-12-11 14:10:00,632.95,632.95,632.08,632.08,4738.0,631.4253,631.4253,630.5574,630.5574,4738.0
2024-12-11 14:15:00,632.19,632.44,631.65,631.81,2900.0,630.6671,630.9165,630.1284,630.288,2900.0
2024-12-11 14:20:00,631.85,632.71,631.77,632.35,3700.0,630.3279,631.1859,630.2481,630.8267,3700.0
2024-12-11 14:25:00,632.24,632.24,631.86,632.06,8771.0,630.717,630.717,630.3379,630.5374,8771.0
2024-12-11 14:30:00,632.01,632.23,631.87,632.0,3843.0,630.4876,630.707,630.3479,630.4776,3843.0
2024-12-11 14:35:00,632.15,632.27,632.1,632.1,2200.0,630.6272,630.7469,630.5773,630.5773,2200.0
2024-12-11 14:40:00,631.9,632.13,631.2,632.13,3300.0,630.3778,630.6073,629.6795,630.6073,3300.0
2024-12-11 14:45:00,631.99,632.06,631.4,631.48,4959.0,630.4676,630.5374,629.879,629.9588,4959.0
2024-12-11 14:50:00,631.14,631.34,630.99,631.15,3600.0,629.6197,629.8192,629.47,629.6296,3600.0
2024-12-11 14:55:00,631.3,631.92,631.22,631.92,2600.0,629.7793,630.3978,629.6995,630.3978,2600.0
2024-12-11 15:00:00,631.9,633.0,631.9,632.93,5345.0,630.3778,631.4752,630.3778,631.4053,5345.0
2024-12-11 15:05:00,632.86,633.3,632.82,633.3,4439.0,631.3355,631.7745,631.2956,631.7745,4439.0
2024-12-11 15:10:00,633.54,634.16,633.54,634.16,5319.0,632.0139,632.6324,632.0139,632.6324,5319.0
2024-12-11 15:15:00,634.12,634.42,633.85,634.2,5900.0,632.5925,632.8918,632.3231,632.6723,5900.0
2024-12-11 15:20:00,634.24,634.55,634.0,634.5,3752.0,632.7122,633.0214,632.4728,632.9716,3752.0
2024-12-11 15:25:00,634.52,635.02,634.41,634.61,6820.0,632.9915,633.4903,632.8818,633.0813,6820.0
2024-12-11 15:30:00,634.58,634.92,633.53,633.53,8477.0,633.0514,633.3906,632.0039,632.0039,8477.0
2024-12-11 15:35:00,633.54,633.84,633.25,633.84,6400.0,632.0139,632.3132,631.7246,632.3132,6400.0
2024-12-11 15:40:00,634.2,634.3,633.83,634.2,6953.0,632.6723,632.772,632.3032,632.6723,6953.0
2024-12-11 15:45:00,634.44,634.44,633.75,633.91,15030.0,632.9117,632.9117,632.2234,632.383,15030.0
2024-12-11 15:50:00,633.89,634.11,633.13,633.63,15755.0,632.363,632.5825,631.6049,632.1037,15755.0
2024-12-11 15:55:00,633.79,633.79,632.22,632.51,10592.0,632.2633,632.2633,630.6971,630.9864,10592.0
2024-12-12 09:30:00,631.5,632.14,627.49,630.12,11927.0,629.9788,630.6172,625.9784,628.6021,11927.0
2024-12-12 09:35:00,629.94,631.08,629.0,630.47,6899.0,628.4225,629.5598,627.4848,628.9513,6899.0
2024-12-12 09:40:00,630.35,631.63,629.71,631.63,3729.0,628.8316,630.1085,628.1931,630.1085,3729.0
2024-12-12 09:45:00,631.37,631.37,628.79,629.02,7267.0,629.8491,629.8491,627.2753,627.5048,7267.0
2024-12-12 09:50:00,628.8,630.6,628.5,630.6,4470.0,627.2853,629.081,626.986,629.081,4470.0
2024-12-12 09:55:00,630.54,633.64,630.36,633.47,3160.0,629.0211,632.1136,628.8415,631.944,3160.0
2024-12-12 10:00:00,633.43,634.0,632.62,633.55,2879.0,631.9041,632.4728,631.0961,632.0239,2879.0
2024-12-12 10:05:00,633.59,634.12,632.97,632.97,2400.0,632.0638,632.5925,631.4452,631.4452,2400.0
2024-12-12 10:10:00,632.73,633.0,631.41,632.08,2971.0,631.2058,631.4752,629.889,630.5574,2971.0
2024-12-12 10:15:00,632.12,632.73,631.23,632.73,2200.0,630.5973,631.2058,629.7094,631.2058,2200.0
2024-12-12 10:20:00,633.04,635.0,632.32,635.0,2829.0,631.5151,633.4704,630.7968,633.4704,2829.0
2024-12-12 10:25:00,634.79,636.17,634.24,634.6,5536.0,633.2609,634.6375,632.7122,633.0713,5536.0
2024-12-12 10:30:00,634.18,635.41,634.18,634.53,1721.0,632.6523,633.8794,632.6523,633.0015,1721.0
2024-12-12 10:35:00,634.83,636.38,634.83,635.56,3534.0,633.3008,634.847,633.3008,634.029,3534.0
2024-12-12 10:40:00,635.81,635.92,634.91,635.49,1718.0,634.2784,634.3881,633.3806,633.9592,1718.0
2024-12-12 10:45:00,635.11,635.46,635.06,635.06,1000.0,633.5801,633.9292,633.5302,633.5302,1000.0
2024-12-12 10:50:00,634.92,636.03,634.45,635.02,2398.0,633.3906,634.4979,632.9217,633.4903,2398.0
2024-12-12 10:55:00,635.23,635.29,633.86,633.93,1464.0,633.6998,633.7597,632.3331,632.4029,1464.0
2024-12-12 11:00:00,634.33,634.72,633.8,634.19,3252.0,632.802,633.191,632.2732,632.6623,3252.0
2024-12-12 11:05:00,634.15,634.79,633.78,634.65,1617.0,632.6224,633.2609,632.2533,633.1212,1617.0
2024-12-12 11:10:00,635.25,635.25,633.96,633.96,3406.0,633.7198,633.7198,632.4329,632.4329,3406.0
2024-12-12 11:15:00,633.57,634.95,633.4,634.95,3295.0,632.0438,633.4205,631.8742,633.4205,3295.0
2024-12-12 11:20:00,634.98,634.98,634.48,634.48,1248.0,633.4504,633.4504,632.9516,632.9516,1248.0
2024-12-12 11:25:00,634.17,634.25,633.97,634.17,2192.0,632.6424,632.7222,632.4428,632.6424,2192.0
2024-12-12 11:30:00,634.11,634.11,633.0,633.37,3759.0,632.5825,632.5825,631.4752,631.8443,3759.0
2024-12-12 11:35:00,633.38,633.38,632.72,633.2,1100.0,631.8543,631.8543,631.1958,631.6747,1100.0
2024-12-12 11:40:00,633.17,633.41,633.06,633.19,1042.0,631.6448,631.8842,631.535,631.6647,1042.0
2024-12-12 11:45:00,633.22,633.62,632.8,633.54,2397.0,631.6946,632.0937,631.2757,632.0139,2397.0
2024-12-12 11:50:00,633.3,633.3,632.67,633.2,1099.0,631.7745,631.7745,631.146,631.6747,1099.0
2024-12-12 11:55:00,633.08,633.08,632.3,632.74,2650.0,631.555,631.555,630.7769,631.2158,2650.0
2024-12-12 12:00:00,632.38,634.49,632.38,634.49,1524.0,630.8567,632.9616,630.8567,632.9616,1524.0
2024-12-12 12:05:00,634.54,634.59,634.15,634.59,1260.0,633.0115,633.0613,632.6224,633.0613,1260.0
2024-12-12 12:10:00,634.9,635.78,634.9,635.5,2354.0,633.3706,634.2485,633.3706,633.9692,2354.0
2024-12-12 12:15:00,635.81,635.81,634.34,634.34,1680.0,634.2784,634.2784,632.8119,632.8119,1680.0
2024-12-12 12:20:00,634.48,634.82,634.3,634.33,800.0,632.9516,633.2908,632.772,632.802,800.0
2024-12-12 12:25:00,634.26,634.46,633.86,634.46,799.0,632.7321,632.9317,632.3331,632.9317,799.0
2024-12-12 12:30:00,634.35,634.35,633.49,633.5,900.0,632.8219,632.8219,631.964,631.974,900.0
2024-12-12 12:35:00,633.17,633.17,632.62,633.13,910.0,631.6448,631.6448,631.0961,631.6049,910.0
2024-12-12 12:40:00,633.07,633.07,632.7,632.71,367.0,631.545,631.545,631.1759,631.1859,367.0
2024-12-12 12:45:00,632.93,633.11,632.41,632.49,700.0,631.4053,631.5849,630.8866,630.9664,700.0
2024-12-12 12:50:00,633.21,633.41,632.76,633.0,2049.0,631.6847,631.8842,631.2358,631.4752,2049.0
2024-12-12 12:55:00,633.25,633.3,633.25,633.3,600.0,631.7246,631.7745,631.7246,631.7745,600.0
2024-12-12 13:00:00,633.37,633.55,632.78,632.78,1200.0,631.8443,632.0239,631.2557,631.2557,1200.0
2024-12-12 13:05:00,633.09,633.09,632.23,632.5,700.0,631.565,631.565,630.707,630.9764,700.0
2024-12-12 13:10:00,632.6,633.05,632.6,633.05,1226.0,631.0761,631.5251,631.0761,631.5251,1226.0
2024-12-12 13:15:00,633.05,633.05,631.87,631.93,1300.0,631.5251,631.5251,630.3479,630.4078,1300.0
2024-12-12 13:20:00,632.09,632.09,631.38,631.38,600.0,630.5674,630.5674,629.8591,629.8591,600.0
2024-12-12 13:25:00,631.55,631.71,631.3,631.3,1385.0,630.0287,630.1883,629.7793,629.7793,1385.0
2024-12-12 13:30:00,631.05,631.05,631.0,631.0,200.0,629.5299,629.5299,629.48,629.48,200.0
2024-12-12 13:35:00,630.51,630.74,630.0,630.44,2138.0,628.9912,629.2206,628.4824,628.9213,2138.0
2024-12-12 13:40:00,630.49,630.73,630.41,630.67,400.0,628.9712,629.2106,628.8914,629.1508,400.0
2024-12-12 13:45:00,630.56,630.84,630.56,630.84,200.0,629.0411,629.3204,629.0411,629.3204,200.0
2024-12-12 13:50:00,630.84,630.84,630.84,630.84,0.0,629.3204,629.3204,629.3204,629.3204,0.0
2024-12-12 13:55:00,630.38,630.38,630.38,630.38,100.0,628.8615,628.8615,628.8615,628.8615,100.0
2024-12-12 14:00:00,630.25,630.52,630.1,630.13,841.0,628.7318,629.0011,628.5822,628.6121,841.0
2024-12-12 14:05:00,630.34,630.35,629.6,629.62,1789.0,628.8216,628.8316,628.0834,628.1033,1789.0
2024-12-12 14:10:00,629.54,629.63,628.95,628.95,1267.0,628.0235,628.1133,627.4349,627.4349,1267.0
2024-12-12 14:15:00,629.02,629.15,628.78,628.78,1367.0,627.5048,627.6344,627.2653,627.2653,1367.0
2024-12-12 14:20:00,628.89,628.89,628.21,628.68,2014.0,627.3751,627.3751,626.6967,627.1656,2014.0
2024-12-12 14:25:00,628.97,629.09,628.81,628.86,700.0,627.4549,627.5746,627.2953,627.3451,700.0
2024-12-12 14:30:00,628.75,629.27,628.75,629.27,600.0,627.2354,627.7542,627.2354,627.7542,600.0
2024-12-12 14:35:00,629.15,629.85,629.15,629.73,1067.0,627.6344,628.3328,627.6344,628.2131,1067.0
2024-12-12 14:40:00,629.88,630.14,629.88,629.9,799.0,628.3627,628.6221,628.3627,628.3826,799.0
2024-12-12 14:45:00,630.11,630.77,630.11,630.65,900.0,628.5921,629.2505,628.5921,629.1308,900.0
2024-12-12 14:50:00,630.9,631.0,630.84,630.92,786.0,629.3802,629.48,629.3204,629.4002,786.0
2024-12-12 14:55:00,631.45,631.46,630.4,630.4,1638.0,629.9289,629.9389,628.8814,628.8814,1638.0
2024-12-12 15:00:00,630.58,631.24,630.38,631.23,1600.0,629.061,629.7194,628.8615,629.7094,1600.0
2024-12-12 15:05:00,631.38,631.38,630.53,630.61,600.0,629.8591,629.8591,629.0111,629.0909,600.0
2024-12-12 15:10:00,629.68,630.09,629.68,630.09,300.0,628.1632,628.5722,628.1632,628.5722,300.0
2024-12-12 15:15:00,630.16,630.76,630.1,630.67,3347.0,628.642,629.2406,628.5822,629.1508,3347.0
2024-12-12 15:20:00,630.78,630.97,630.7,630.85,2167.0,629.2605,629.4501,629.1807,629.3304,2167.0
2024-12-12 15:25:00,631.31,631.31,630.98,631.15,1034.0,629.7892,629.7892,629.46,629.6296,1034.0
2024-12-12 15:30:00,631.52,632.23,631.52,632.23,1767.0,629.9987,630.707,629.9987,630.707,1767.0
2024-12-12 15:35:00,632.12,632.25,631.92,632.04,1800.0,630.5973,630.727,630.3978,630.5175,1800.0
2024-12-12 15:40:00,631.92,632.02,631.42,631.85,1134.0,630.3978,630.4975,629.899,630.3279,1134.0
2024-12-12 15:45:00,632.0,632.45,632.0,632.05,3238.0,630.4776,630.9265,630.4776,630.5275,3238.0
2024-12-12 15:50:00,632.13,632.34,631.2,631.31,8128.0,630.6073,630.8168,629.6795,629.7892,8128.0
2024-12-12 15:55:00,631.5,631.92,630.6,630.88,7150.0,629.9788,630.3978,629.081,629.3603,7150.0
2024-12-13 09:30:00,627.35,628.21,625.85,626.89,6819.0,625.8388,626.6967,624.3424,625.3799,6819.0
2024-12-13 09:35:00,626.9,630.75,626.89,630.27,6473.0,625.3899,629.2306,625.3799,628.7518,6473.0
2024-12-13 09:40:00,630.03,630.43,628.73,630.2,1939.0,628.5123,628.9114,627.2155,628.6819,1939.0
2024-12-13 09:45:00,631.0,631.0,628.85,629.23,2968.0,629.48,629.48,627.3352,627.7143,2968.0
2024-12-13 09:50:00,629.58,630.2,627.95,627.95,4613.0,628.0634,628.6819,626.4373,626.4373,4613.0
2024-12-13 09:55:00,627.92,629.71,627.92,629.71,1125.0,626.4074,628.1931,626.4074,628.1931,1125.0
2024-12-13 10:00:00,629.36,629.65,628.0,628.11,1394.0,627.8439,628.1332,626.4872,626.597,1394.0
2024-12-13 10:05:00,628.4,628.72,626.91,627.5,2282.0,626.8863,627.2055,625.3998,625.9884,2282.0
2024-12-13 10:10:00,627.47,628.86,627.36,628.85,1100.0,625.9585,627.3451,625.8488,627.3352,1100.0
2024-12-13 10:15:00,628.0,628.38,626.0,626.0,1971.0,626.4872,626.8663,624.492,624.492,1971.0
2024-12-13 10:20:00,626.43,626.54,626.0,626.29,1309.0,624.921,625.0307,624.492,624.7813,1309.0
2024-12-13 10:25:00,625.8,625.99,624.66,625.39,13328.0,624.2925,624.4821,623.1553,623.8835,13328.0
2024-12-13 10:30:00,624.79,625.35,624.5,624.88,2218.0,623.285,623.8436,622.9957,623.3747,2218.0
2024-12-13 10:35:00,624.81,626.0,624.81,626.0,1142.0,623.3049,624.492,623.3049,624.492,1142.0
2024-12-13 10:40:00,625.5,625.5,622.49,622.78,4210.0,623.9932,623.9932,620.9905,621.2798,4210.0
2024-12-13 10:45:00,622.89,624.3,622.83,623.41,1600.0,621.3895,622.7961,621.3297,621.9083,1600.0
2024-12-13 10:50:00,623.58,623.58,622.0,622.81,3562.0,622.0779,622.0779,620.5017,621.3097,3562.0
2024-12-13 10:55:00,622.62,622.62,619.6,619.6,3890.0,621.1202,621.1202,618.1075,618.1075,3890.0
2024-12-13 11:00:00,619.3,619.71,618.45,619.01,8890.0,617.8082,618.2172,616.9602,617.5189,8890.0
2024-12-13 11:05:00,618.76,618.99,617.41,617.61,5194.0,617.2695,617.4989,615.9227,616.1222,5194.0
2024-12-13 11:10:00,617.47,619.42,617.47,619.07,4131.0,615.9826,617.9279,615.9826,617.5787,4131.0
2024-12-13 11:15:00,619.26,621.19,619.26,621.08,2465.0,617.7683,619.6936,617.7683,619.5839,2465.0
2024-12-13 11:20:00,621.33,621.39,619.82,619.83,2245.0,619.8333,619.8931,618.3269,618.3369,2245.0
2024-12-13 11:25:00,619.81,619.81,619.0,619.33,1784.0,618.3169,618.3169,617.5089,617.8381,1784.0
2024-12-13 11:30:00,619.23,620.74,619.2,620.63,2803.0,617.7383,619.2447,617.7084,619.135,2803.0
2024-12-13 11:35:00,620.54,620.54,619.03,619.03,1054.0,619.0452,619.0452,617.5388,617.5388,1054.0
2024-12-13 11:40:00,619.15,620.2,619.02,619.77,1600.0,617.6585,618.706,617.5289,618.277,1600.0
2024-12-13 11:45:00,619.78,619.89,619.57,619.7,1156.0,618.287,618.3968,618.0775,618.2072,1156.0
2024-12-13 11:50:00,619.74,619.77,618.58,618.58,2297.0,618.2471,618.277,617.0899,617.0899,2297.0
2024-12-13 11:55:00,618.89,618.9,617.94,618.36,2163.0,617.3992,617.4091,616.4515,616.8704,2163.0
2024-12-13 12:00:00,619.25,619.51,619.07,619.49,500.0,617.7583,618.0177,617.5787,617.9977,500.0
2024-12-13 12:05:00,619.51,619.52,619.21,619.21,800.0,618.0177,618.0276,617.7184,617.7184,800.0
2024-12-13 12:10:00,619.6,620.0,619.23,619.23,4600.0,618.1075,618.5065,617.7383,617.7383,4600.0
2024-12-13 12:15:00,619.08,619.58,619.0,619.54,1319.0,617.5887,618.0875,617.5089,618.0476,1319.0
2024-12-13 12:20:00,619.77,619.89,619.08,619.19,1100.0,618.277,618.3968,617.5887,617.6984,1100.0
2024-12-13 12:25:00,618.94,618.94,618.5,618.81,1362.0,617.449,617.449,617.0101,617.3194,1362.0
2024-12-13 12:30:00,618.23,618.79,618.23,618.79,500.0,616.7408,617.2994,616.7408,617.2994,500.0
2024-12-13 12:35:00,619.01,619.01,618.52,618.53,808.0,617.5189,617.5189,617.0301,617.04,808.0
2024-12-13 12:40:00,618.0,618.03,617.3,617.52,2546.0,616.5113,616.5412,615.813,616.0325,2546.0
2024-12-13 12:45:00,617.72,618.16,617.72,618.06,2763.0,616.232,616.6709,616.232,616.5712,2763.0
2024-12-13 12:50:00,617.92,618.63,617.47,618.63,3268.0,616.4315,617.1398,615.9826,617.1398,3268.0
2024-12-13 12:55:00,618.0,618.0,617.58,617.7,626.0,616.5113,616.5113,616.0923,616.212,626.0
2024-12-13 13:00:00,617.79,617.85,617.73,617.73,400.0,616.3018,616.3617,616.242,616.242,400.0
2024-12-13 13:05:00,617.35,618.21,617.35,618.01,1800.0,615.8629,616.7208,615.8629,616.5213,1800.0
2024-12-13 13:10:00,617.69,617.84,617.29,617.81,1200.0,616.2021,616.3517,615.803,616.3218,1200.0
2024-12-13 13:15:00,617.4,617.49,617.0,617.17,2013.0,615.9128,616.0025,615.5137,615.6833,2013.0
2024-12-13 13:20:00,617.33,617.37,617.0,617.25,1665.0,615.8429,615.8828,615.5137,615.7631,1665.0
2024-12-13 13:25:00,617.5,618.29,617.5,618.29,800.0,616.0125,616.8006,616.0125,616.8006,800.0
2024-12-13 13:30:00,618.15,618.15,617.7,617.85,758.0,616.6609,616.6609,616.212,616.3617,758.0
2024-12-13 13:35:00,618.09,618.36,618.0,618.36,1309.0,616.6011,616.8704,616.5113,616.8704,1309.0
2024-12-13 13:40:00,618.1,618.66,618.03,618.46,1817.0,616.6111,617.1697,616.5412,616.9702,1817.0
2024-12-13 13:45:00,618.3,618.95,618.22,618.54,3193.0,616.8106,617.459,616.7308,617.05,3193.0
2024-12-13 13:50:00,618.3,618.3,617.8,618.15,900.0,616.8106,616.8106,616.3118,616.6609,900.0
2024-12-13 13:55:00,618.45,618.68,618.45,618.61,1059.0,616.9602,617.1897,616.9602,617.1198,1059.0
2024-12-13 14:00:00,618.77,618.79,618.08,618.12,1200.0,617.2795,617.2994,616.5911,616.631,1200.0
2024-12-13 14:05:00,618.12,618.74,618.12,618.63,677.0,616.631,617.2495,616.631,617.1398,677.0
2024-12-13 14:10:00,618.73,618.83,618.26,618.38,1200.0,617.2396,617.3393,616.7707,616.8904,1200.0
2024-12-13 14:15:00,618.61,618.83,618.61,618.7,812.0,617.1198,617.3393,617.1198,617.2096,812.0
2024-12-13 14:20:00,618.74,620.11,618.74,620.0,1236.0,617.2495,618.6162,617.2495,618.5065,1236.0
2024-12-13 14:25:00,620.14,620.55,620.14,620.55,1853.0,618.6462,619.0552,618.6462,619.0552,1853.0
2024-12-13 14:30:00,620.5,620.9,620.33,620.85,3882.0,619.0053,619.4043,618.8357,619.3544,3882.0
2024-12-13 14:35:00,620.83,620.89,620.0,620.48,1131.0,619.3345,619.3943,618.5065,618.9853,1131.0
2024-12-13 14:40:00,620.67,620.7,620.0,620.26,1703.0,619.1749,619.2048,618.5065,618.7659,1703.0
2024-12-13 14:45:00,620.33,620.45,620.12,620.3,1430.0,618.8357,618.9554,618.6262,618.8058,1430.0
2024-12-13 14:50:00,620.05,620.45,620.05,620.37,1100.0,618.5564,618.9554,618.5564,618.8756,1100.0
2024-12-13 14:55:00,620.07,620.27,619.99,619.99,900.0,618.5763,618.7758,618.4965,618.4965,900.0
2024-12-13 15:00:00,620.06,620.17,619.26,619.46,4355.0,618.5663,618.6761,617.7683,617.9678,4355.0
2024-12-13 15:05:00,619.46,619.81,619.1,619.35,1400.0,617.9678,618.3169,617.6087,617.8581,1400.0
2024-12-13 15:10:00,619.09,619.34,618.9,618.9,1300.0,617.5987,617.8481,617.4091,617.4091,1300.0
2024-12-13 15:15:00,618.93,618.93,618.32,618.78,950.0,617.4391,617.4391,616.8305,617.2894,950.0
2024-12-13 15:20:00,618.74,618.96,618.31,618.88,1100.0,617.2495,617.469,616.8206,617.3892,1100.0
2024-12-13 15:25:00,618.91,620.01,618.91,619.97,798.0,617.4191,618.5165,617.4191,618.4766,798.0
2024-12-13 15:30:00,619.9,620.0,619.82,619.87,1511.0,618.4067,618.5065,618.3269,618.3768,1511.0
2024-12-13 15:35:00,619.89,620.49,619.72,620.39,1403.0,618.3968,618.9953,618.2272,618.8956,1403.0
2024-12-13 15:40:00,620.49,620.87,620.39,620.87,600.0,618.9953,619.3744,618.8956,619.3744,600.0
2024-12-13 15:45:00,621.0,621.78,621.0,621.78,2700.0,619.5041,620.2822,619.5041,620.2822,2700.0
2024-12-13 15:50:00,621.69,621.72,620.26,620.26,4925.0,620.1924,620.2223,618.7659,618.7659,4925.0
2024-12-13 15:55:00,620.11,620.34,619.71,620.26,7880.0,618.6162,618.8457,618.2172,618.7659,7880.0
2024-12-16 09:30:00,629.3,631.12,627.3,629.12,17104.0,628.2869,630.104,626.2901,628.1072,17104.0
2024-12-16 09:35:00,628.75,628.75,626.32,628.26,10573.0,627.7378,627.7378,625.3117,627.2486,10573.0
2024-12-16 09:40:00,628.77,628.77,624.1,625.0,8101.0,627.7578,627.7578,623.0953,623.9938,8101.0
2024-12-16 09:45:00,624.73,625.43,622.74,623.35,6983.0,623.7243,624.4232,621.7375,622.3465,6983.0
2024-12-16 09:50:00,623.15,624.07,622.23,622.86,4273.0,622.1468,623.0653,621.2283,621.8573,4273.0
2024-12-16 09:55:00,622.68,623.43,621.62,622.98,4949.0,621.6776,622.4264,620.6193,621.9771,4949.0
2024-12-16 10:00:00,622.78,622.9,621.7,622.0,3509.0,621.7774,621.8972,620.6992,620.9987,3509.0
2024-12-16 10:05:00,620.69,620.7,619.87,620.61,2850.0,619.6908,619.7008,618.8721,619.6109,2850.0
2024-12-16 10:10:00,620.71,623.45,620.71,622.72,4600.0,619.7108,622.4463,619.7108,621.7175,4600.0
2024-12-16 10:15:00,622.7,623.03,621.88,622.42,6480.0,621.6976,622.027,620.8789,621.418,6480.0
2024-12-16 10:20:00,622.34,622.37,621.38,622.2,5662.0,621.3381,621.3681,620.3797,621.1984,5662.0
2024-12-16 10:25:00,622.24,623.45,621.82,623.45,26143.0,621.2383,622.4463,620.819,622.4463,26143.0
2024-12-16 10:30:00,623.38,624.78,622.94,624.78,18852.0,622.3765,623.7742,621.9372,623.7742,18852.0
2024-12-16 10:35:00,624.63,624.8,623.05,623.25,9077.0,623.6244,623.7942,622.047,622.2467,9077.0
2024-12-16 10:40:00,623.0,623.0,620.0,620.53,3536.0,621.9971,621.9971,619.0019,619.531,3536.0
2024-12-16 10:45:00,619.99,621.24,619.99,620.19,4292.0,618.9919,620.2399,618.9919,619.1916,4292.0
2024-12-16 10:50:00,620.2,622.16,620.2,622.01,3191.0,619.2016,621.1584,619.2016,621.0087,3191.0
2024-12-16 10:55:00,621.59,622.86,621.37,621.37,2424.0,620.5893,621.8573,620.3697,620.3697,2424.0
2024-12-16 11:00:00,621.38,623.41,621.38,623.34,3890.0,620.3797,622.4064,620.3797,622.3365,3890.0
2024-12-16 11:05:00,623.24,623.24,622.57,622.9,5681.0,622.2367,622.2367,621.5678,621.8972,5681.0
2024-12-16 11:10:00,622.7,622.83,622.29,622.83,3455.0,621.6976,621.8273,621.2882,621.8273,3455.0
2024-12-16 11:15:00,622.81,622.95,622.18,622.95,8706.0,621.8074,621.9471,621.1784,621.9471,8706.0
2024-12-16 11:20:00,622.65,622.65,621.45,622.17,6435.0,621.6476,621.6476,620.4496,621.1684,6435.0
2024-12-16 11:25:00,622.49,622.49,621.56,621.56,2839.0,621.4879,621.4879,620.5594,620.5594,2839.0
2024-12-16 11:30:00,621.71,621.72,620.36,620.36,1897.0,620.7091,620.7191,619.3613,619.3613,1897.0
2024-12-16 11:35:00,620.46,620.86,620.36,620.86,1000.0,619.4612,619.8605,619.3613,619.8605,1000.0
2024-12-16 11:40:00,620.49,620.49,618.97,619.3,5309.0,619.4911,619.4911,617.9736,618.303,5309.0
2024-12-16 11:45:00,619.44,621.71,619.44,621.32,2380.0,618.4428,620.7091,618.4428,620.3198,2380.0
2024-12-16 11:50:00,621.65,621.87,620.98,620.98,2642.0,620.6492,620.8689,619.9803,619.9803,2642.0
2024-12-16 11:55:00,621.05,621.82,620.92,621.82,3800.0,620.0502,620.819,619.9204,620.819,3800.0
2024-12-16 12:00:00,622.4,622.49,621.71,622.37,3155.0,621.398,621.4879,620.7091,621.3681,3155.0
2024-12-16 12:05:00,622.31,622.37,621.93,622.37,2439.0,621.3082,621.3681,620.9288,621.3681,2439.0
2024-12-16 12:10:00,622.48,623.49,622.48,623.49,1985.0,621.4779,622.4863,621.4779,622.4863,1985.0
2024-12-16 12:15:00,623.65,624.33,623.65,624.33,1509.0,622.646,623.3249,622.646,623.3249,1509.0
2024-12-16 12:20:00,624.52,624.79,624.16,624.36,2744.0,623.5146,623.7842,623.1552,623.3549,2744.0
2024-12-16 12:25:00,624.4,624.4,623.9,623.9,737.0,623.3948,623.3948,622.8956,622.8956,737.0
2024-12-16 12:30:00,623.81,623.81,623.75,623.75,400.0,622.8058,622.8058,622.7459,622.7459,400.0
2024-12-16 12:35:00,623.4,623.61,623.4,623.56,743.0,622.3964,622.6061,622.3964,622.5562,743.0
2024-12-16 12:40:00,623.67,623.94,623.53,623.94,2238.0,622.666,622.9356,622.5262,622.9356,2238.0
2024-12-16 12:45:00,624.28,624.38,623.72,623.97,4946.0,623.275,623.3748,622.7159,622.9655,4946.0
2024-12-16 12:50:00,623.81,623.81,622.45,622.86,901.0,622.8058,622.8058,621.448,621.8573,901.0
2024-12-16 12:55:00,622.68,623.75,622.68,623.68,2493.0,621.6776,622.7459,621.6776,622.676,2493.0
2024-12-16 13:00:00,623.36,623.75,623.27,623.65,1765.0,622.3565,622.7459,622.2666,622.646,1765.0
2024-12-16 13:05:00,623.91,625.85,623.91,625.85,4572.0,622.9056,624.8425,622.9056,624.8425,4572.0
2024-12-16 13:10:00,625.89,626.64,625.77,626.64,6652.0,624.8824,625.6312,624.7626,625.6312,6652.0
2024-12-16 13:15:00,626.42,626.42,625.7,626.36,2973.0,625.4116,625.4116,624.6927,625.3517,2973.0
2024-12-16 13:20:00,626.78,626.78,626.53,626.53,1700.0,625.771,625.771,625.5214,625.5214,1700.0
2024-12-16 13:25:00,626.73,627.71,626.6,627.5,4530.0,625.7211,626.6995,625.5913,626.4898,4530.0
2024-12-16 13:30:00,627.34,627.49,626.83,626.83,1628.0,626.3301,626.4798,625.8209,625.8209,1628.0
2024-12-16 13:35:00,626.76,626.83,626.19,626.25,1440.0,625.751,625.8209,625.1819,625.2418,1440.0
2024-12-16 13:40:00,626.33,626.33,626.12,626.12,792.0,625.3217,625.3217,625.112,625.112,792.0
2024-12-16 13:45:00,626.03,626.8,626.03,626.8,1538.0,625.0222,625.791,625.0222,625.791,1538.0
2024-12-16 13:50:00,627.0,627.1,626.67,627.1,908.0,625.9906,626.0905,625.6612,626.0905,908.0
2024-12-16 13:55:00,627.33,627.54,626.86,627.54,2600.0,626.3201,626.5298,625.8509,626.5298,2600.0
2024-12-16 14:00:00,626.06,626.24,626.04,626.2,687.0,625.0521,625.2319,625.0322,625.1919,687.0
2024-12-16 14:05:00,625.85,626.81,625.79,626.81,2677.0,624.8425,625.8009,624.7826,625.8009,2677.0
2024-12-16 14:10:00,626.94,627.37,626.46,627.1,6083.0,625.9307,626.36,625.4515,626.0905,6083.0
2024-12-16 14:15:00,627.32,628.19,627.25,627.6,4730.0,626.3101,627.1787,626.2402,626.5897,4730.0
2024-12-16 14:20:00,627.65,628.41,627.11,628.41,780.0,626.6396,627.3984,626.1005,627.3984,780.0
2024-12-16 14:25:00,628.41,628.59,627.99,627.99,1305.0,627.3984,627.5781,626.979,626.979,1305.0
2024-12-16 14:30:00,628.05,628.38,627.78,628.38,1694.0,627.0389,627.3684,626.7694,627.3684,1694.0
2024-12-16 14:35:00,628.39,628.74,628.39,628.74,1400.0,627.3784,627.7278,627.3784,627.7278,1400.0
2024-12-16 14:40:00,628.78,629.0,628.75,629.0,2315.0,627.7678,627.9874,627.7378,627.9874,2315.0
2024-12-16 14:45:00,629.04,629.07,628.7,629.05,3307.0,628.0273,628.0573,627.6879,628.0373,3307.0
2024-12-16 14:50:00,629.03,629.03,628.24,628.24,1616.0,628.0174,628.0174,627.2286,627.2286,1616.0
2024-12-16 14:55:00,628.51,628.62,628.15,628.15,1304.0,627.4982,627.608,627.1388,627.1388,1304.0
2024-12-16 15:00:00,628.7,629.5,628.7,629.49,1314.0,627.6879,628.4866,627.6879,628.4766,1314.0
2024-12-16 15:05:00,629.48,629.75,629.43,629.75,1813.0,628.4666,628.7362,628.4167,628.7362,1813.0
2024-12-16 15:10:00,629.94,630.23,629.94,630.23,2365.0,628.9259,629.2154,628.9259,629.2154,2365.0
2024-12-16 15:15:00,630.4,630.8,630.4,630.47,2491.0,629.3852,629.7845,629.3852,629.455,2491.0
2024-12-16 15:20:00,630.39,630.66,629.67,629.73,2515.0,629.3752,629.6447,628.6563,628.7162,2515.0
2024-12-16 15:25:00,629.77,629.91,629.47,629.47,1955.0,628.7562,628.8959,628.4567,628.4567,1955.0
2024-12-16 15:30:00,629.74,629.76,628.38,628.38,2138.0,628.7262,628.7462,627.3684,627.3684,2138.0
2024-12-16 15:35:00,628.56,629.17,628.56,629.17,1818.0,627.5481,628.1571,627.5481,628.1571,1818.0
2024-12-16 15:40:00,628.96,628.96,628.73,628.77,11341.0,627.9475,627.9475,627.7178,627.7578,11341.0
2024-12-16 15:45:00,628.95,628.95,628.0,628.12,3263.0,627.9375,627.9375,626.989,627.1088,3263.0
2024-12-16 15:50:00,627.44,628.09,625.15,625.21,9329.0,626.4299,627.0789,624.1436,624.2035,9329.0
2024-12-16 15:55:00,625.29,625.33,622.66,624.44,16763.0,624.2834,624.3233,621.6576,623.4348,16763.0
2024-12-17 09:30:00,625.53,632.27,625.53,628.94,15615.0,624.523,631.2521,624.523,627.9275,15615.0
2024-12-17 09:35:00,628.0,628.0,622.0,622.97,10306.0,626.989,626.989,620.9987,621.9671,10306.0
2024-12-17 09:40:00,623.67,625.57,621.68,625.26,8619.0,622.666,624.5629,620.6792,624.2534,8619.0
2024-12-17 09:45:00,625.73,627.85,625.43,627.55,4449.0,624.7227,626.8393,624.4232,626.5397,4449.0
2024-12-17 09:50:00,627.6,628.23,625.5,625.94,4452.0,626.5897,627.2186,624.493,624.9323,4452.0
2024-12-17 09:55:00,625.34,626.0,624.48,624.71,2620.0,624.3333,624.9922,623.4747,623.7043,2620.0
2024-12-17 10:00:00,624.5,624.5,621.97,622.48,3781.0,623.4947,623.4947,620.9687,621.4779,3781.0
2024-12-17 10:05:00,622.5,623.65,621.41,622.02,11557.0,621.4979,622.646,620.4096,621.0186,11557.0
2024-12-17 10:10:00,622.11,622.11,619.8,620.0,6090.0,621.1085,621.1085,618.8022,619.0019,6090.0
2024-12-17 10:15:00,620.21,620.47,617.63,618.16,7848.0,619.2116,619.4711,616.6357,617.1649,7848.0
2024-12-17 10:20:00,618.07,620.49,616.73,620.19,8157.0,617.075,619.4911,615.7372,619.1916,8157.0
2024-12-17 10:25:00,620.07,620.6,617.93,617.97,5500.0,619.0718,619.6009,616.9352,616.9752,5500.0
2024-12-17 10:30:00,618.42,619.57,618.42,618.97,3835.0,617.4244,618.5726,617.4244,617.9736,3835.0
2024-12-17 10:35:00,619.0,620.33,619.0,620.33,8376.0,618.0035,619.3314,618.0035,619.3314,8376.0
2024-12-17 10:40:00,620.23,620.76,619.3,619.91,4034.0,619.2315,619.7607,618.303,618.912,4034.0
2024-12-17 10:45:00,620.05,620.65,619.47,620.65,4857.0,619.0518,619.6509,618.4728,619.6509,4857.0
2024-12-17 10:50:00,620.64,623.13,620.09,623.03,4109.0,619.6409,622.1269,619.0918,622.027,4109.0
2024-12-17 10:55:00,622.72,623.82,622.5,622.7,4456.0,621.7175,622.8157,621.4979,621.6976,4456.0
2024-12-17 11:00:00,622.4,622.4,621.56,622.09,3482.0,621.398,621.398,620.5594,621.0885,3482.0
2024-12-17 11:05:00,621.59,624.42,621.25,624.41,3022.0,620.5893,623.4148,620.2499,623.4048,3022.0
2024-12-17 11:10:00,624.4,624.55,623.7,624.38,2417.0,623.3948,623.5446,622.6959,623.3748,2417.0
2024-12-17 11:15:00,625.02,625.41,624.51,625.41,750.0,624.0138,624.4032,623.5046,624.4032,750.0
2024-12-17 11:20:00,625.21,625.79,623.9,625.79,3406.0,624.2035,624.7826,622.8956,624.7826,3406.0
2024-12-17 11:25:00,625.92,626.0,625.34,625.75,1200.0,624.9124,624.9922,624.3333,624.7426,1200.0
2024-12-17 11:30:00,624.26,624.95,624.1,624.95,800.0,623.255,623.9439,623.0953,623.9439,800.0
2024-12-17 11:35:00,625.4,626.95,625.4,626.8,2329.0,624.3932,625.9407,624.3932,625.791,2329.0
2024-12-17 11:40:00,626.76,627.06,626.48,626.74,4307.0,625.751,626.0505,625.4715,625.731,4307.0
2024-12-17 11:45:00,626.9,627.44,626.49,626.77,2790.0,625.8908,626.4299,625.4815,625.761,2790.0
2024-12-17 11:50:00,626.91,627.08,625.64,625.64,1649.0,625.9008,626.0705,624.6328,624.6328,1649.0
2024-12-17 11:55:00,625.37,625.37,624.4,624.5,1500.0,624.3633,624.3633,623.3948,623.4947,1500.0
2024-12-17 12:00:00,624.27,624.27,623.0,623.33,1610.0,623.265,623.265,621.9971,622.3265,1610.0
2024-12-17 12:05:00,623.34,623.94,623.34,623.94,1602.0,622.3365,622.9356,622.3365,622.9356,1602.0
2024-12-17 12:10:00,623.46,623.46,622.67,623.12,3322.0,622.4563,622.4563,621.6676,622.1169,3322.0
2024-12-17 12:15:00,623.26,623.77,623.07,623.67,5215.0,622.2567,622.7658,622.067,622.666,5215.0
2024-12-17 12:20:00,623.5,623.86,622.23,622.47,5133.0,622.4963,622.8557,621.2283,621.4679,5133.0
2024-12-17 12:25:00,622.67,623.06,622.05,622.15,3037.0,621.6676,622.057,621.0486,621.1484,3037.0
2024-12-17 12:30:00,622.27,622.3,621.09,622.07,4657.0,621.2682,621.2982,620.0901,621.0686,4657.0
2024-12-17 12:35:00,622.09,623.14,622.03,623.14,1954.0,621.0885,622.1368,621.0286,622.1368,1954.0
2024-12-17 12:40:00,622.95,623.31,622.78,622.79,4153.0,621.9471,622.3066,621.7774,621.7874,4153.0
2024-12-17 12:45:00,622.66,623.43,622.66,623.43,1713.0,621.6576,622.4264,621.6576,622.4264,1713.0
2024-12-17 12:50:00,623.26,623.6,623.26,623.6,400.0,622.2567,622.5961,622.2567,622.5961,400.0
2024-12-17 12:55:00,624.05,624.13,623.73,623.73,600.0,623.0454,623.1252,622.7259,622.7259,600.0
2024-12-17 13:00:00,623.32,623.38,623.31,623.31,503.0,622.3166,622.3765,622.3066,622.3066,503.0
2024-12-17 13:05:00,623.46,623.53,623.35,623.53,700.0,622.4563,622.5262,622.3465,622.5262,700.0
2024-12-17 13:10:00,623.19,623.27,622.68,623.09,2123.0,622.1868,622.2666,621.6776,622.0869,2123.0
2024-12-17 13:15:00,622.96,622.96,622.27,622.28,2361.0,621.9571,621.9571,621.2682,621.2782,2361.0
2024-12-17 13:20:00,621.92,622.24,621.76,622.12,2253.0,620.9188,621.2383,620.7591,621.1185,2253.0
2024-12-17 13:25:00,622.23,622.39,621.88,621.88,2793.0,621.2283,621.3881,620.8789,620.8789,2793.0
2024-12-17 13:30:00,621.74,622.13,621.67,622.0,1555.0,620.7391,621.1285,620.6692,620.9987,1555.0
2024-12-17 13:35:00,622.51,622.8,622.25,622.8,1529.0,621.5079,621.7974,621.2483,621.7974,1529.0
2024-12-17 13:40:00,623.18,623.37,622.46,622.51,2251.0,622.1768,622.3665,621.4579,621.5079,2251.0
2024-12-17 13:45:00,622.31,622.61,621.83,621.83,1851.0,621.3082,621.6077,620.829,620.829,1851.0
2024-12-17 13:50:00,621.76,622.07,621.23,621.37,1140.0,620.7591,621.0686,620.2299,620.3697,1140.0
2024-12-17 13:55:00,621.77,621.77,621.54,621.66,939.0,620.769,620.769,620.5394,620.6592,939.0
2024-12-17 14:00:00,621.66,621.66,621.14,621.23,959.0,620.6592,620.6592,620.1401,620.2299,959.0
2024-12-17 14:05:00,621.08,621.08,619.84,619.84,3170.0,620.0802,620.0802,618.8422,618.8422,3170.0
2024-12-17 14:10:00,619.99,621.29,619.99,621.27,4090.0,618.9919,620.2898,618.9919,620.2699,4090.0
2024-12-17 14:15:00,621.02,621.36,620.92,620.92,3423.0,620.0203,620.3597,619.9204,619.9204,3423.0
2024-12-17 14:20:00,620.5,620.68,620.21,620.42,9141.0,619.5011,619.6808,619.2116,619.4212,9141.0
2024-12-17 14:25:00,620.28,621.0,620.17,620.67,2500.0,619.2814,620.0003,619.1716,619.6708,2500.0
2024-12-17 14:30:00,620.69,621.31,620.66,621.12,2078.0,619.6908,620.3098,619.6608,620.1201,2078.0
2024-12-17 14:35:00,621.22,621.3,620.11,620.22,4551.0,620.2199,620.2998,619.1117,619.2215,4551.0
2024-12-17 14:40:00,619.9,620.67,619.88,620.29,7065.0,618.9021,619.6708,618.8821,619.2914,7065.0
2024-12-17 14:45:00,619.87,619.87,619.21,619.3,6237.0,618.8721,618.8721,618.2132,618.303,6237.0
2024-12-17 14:50:00,619.5,619.5,619.32,619.49,443.0,618.5027,618.5027,618.323,618.4927,443.0
2024-12-17 14:55:00,619.52,620.01,619.2,619.38,1969.0,618.5227,619.0119,618.2032,618.3829,1969.0
2024-12-17 15:00:00,619.37,620.21,619.37,620.14,704.0,618.3729,619.2116,618.3729,619.1417,704.0
2024-12-17 15:05:00,620.64,620.64,620.1,620.1,700.0,619.6409,619.6409,619.1017,619.1017,700.0
2024-12-17 15:10:00,620.28,620.56,619.72,620.56,1691.0,619.2814,619.561,618.7223,619.561,1691.0
2024-12-17 15:15:00,620.5,620.68,620.0,620.0,3467.0,619.5011,619.6808,619.0019,619.0019,3467.0
2024-12-17 15:20:00,619.76,619.9,618.75,618.96,4583.0,618.7623,618.9021,617.7539,617.9636,4583.0
2024-12-17 15:25:00,618.93,619.08,618.79,619.01,4064.0,617.9336,618.0834,617.7938,618.0135,4064.0
2024-12-17 15:30:00,619.08,619.42,618.74,618.87,6201.0,618.0834,618.4228,617.7439,617.8737,6201.0
2024-12-17 15:35:00,618.45,618.53,618.37,618.44,5228.0,617.4544,617.5343,617.3745,617.4444,5228.0
2024-12-17 15:40:00,618.7,618.99,618.04,618.41,8734.0,617.704,617.9935,617.0451,617.4145,8734.0
2024-12-17 15:45:00,618.39,619.0,617.81,617.84,8110.0,617.3945,618.0035,616.8154,616.8454,8110.0
2024-12-17 15:50:00,617.54,618.84,617.11,618.65,17010.0,616.5459,617.8438,616.1166,617.6541,17010.0
2024-12-17 15:55:00,618.97,620.29,618.97,619.36,10560.0,617.9736,619.2914,617.9736,618.3629,10560.0
2024-12-18 09:30:00,620.35,622.15,618.2,619.9,15762.0,619.3513,621.1484,617.2048,618.9021,15762.0
2024-12-18 09:35:00,619.56,619.64,617.0,618.0,14805.0,618.5626,618.6425,616.0067,617.0051,14805.0
2024-12-18 09:40:00,617.95,619.02,617.37,619.02,10200.0,616.9552,618.0235,616.3761,618.0235,10200.0
2024-12-18 09:45:00,618.45,621.03,618.25,621.03,6051.0,617.4544,620.0302,617.2547,620.0302,6051.0
2024-12-18 09:50:00,621.01,622.8,619.39,622.8,6869.0,620.0103,621.7974,618.3929,621.7974,6869.0
2024-12-18 09:55:00,622.73,625.41,622.61,624.06,11531.0,621.7275,624.4032,621.6077,623.0554,11531.0
2024-12-18 10:00:00,624.15,625.17,622.19,622.56,14738.0,623.1452,624.1636,621.1884,621.5578,14738.0
2024-12-18 10:05:00,622.56,623.32,621.9,621.99,16807.0,621.5578,622.3166,620.8988,620.9887,16807.0
2024-12-18 10:10:00,622.71,624.26,621.93,622.58,8050.0,621.7075,623.255,620.9288,621.5777,8050.0
2024-12-18 10:15:00,622.5,622.99,622.17,622.53,4278.0,621.4979,621.9871,621.1684,621.5278,4278.0
2024-12-18 10:20:00,622.59,623.67,622.59,622.87,10044.0,621.5877,622.666,621.5877,621.8673,10044.0
2024-12-18 10:25:00,622.99,623.09,622.28,622.66,10608.0,621.9871,622.0869,621.2782,621.6576,10608.0
2024-12-18 10:30:00,623.26,624.2,622.52,623.12,7829.0,622.2567,623.1951,621.5178,622.1169,7829.0
2024-12-18 10:35:00,622.52,624.44,622.52,624.44,9701.0,621.5178,623.4348,621.5178,623.4348,9701.0
2024-12-18 10:40:00,624.49,625.03,624.05,625.03,3996.0,623.4847,624.0238,623.0454,624.0238,3996.0
2024-12-18 10:45:00,625.05,626.0,624.68,625.13,4294.0,624.0438,624.9922,623.6744,624.1236,4294.0
2024-12-18 10:50:00,624.92,625.49,623.95,624.14,3721.0,623.914,624.4831,622.9455,623.1352,3721.0
2024-12-18 10:55:00,624.0,624.16,623.23,623.64,2096.0,622.9955,623.1552,622.2267,622.636,2096.0
2024-12-18 11:00:00,622.78,622.94,618.97,621.93,14294.0,621.7774,621.9372,617.9736,620.9288,14294.0
2024-12-18 11:05:00,622.24,622.24,620.0,621.59,7361.0,621.2383,621.2383,619.0019,620.5893,7361.0
2024-12-18 11:10:00,621.19,621.47,620.35,620.45,5513.0,620.19,620.4695,619.3513,619.4512,5513.0
2024-12-18 11:15:00,620.41,620.54,618.77,618.96,8995.0,619.4112,619.541,617.7739,617.9636,8995.0
2024-12-18 11:20:00,619.05,619.39,617.81,619.28,14832.0,618.0534,618.3929,616.8154,618.2831,14832.0
2024-12-18 11:25:00,619.47,621.11,619.34,621.11,11479.0,618.4728,620.1101,618.343,620.1101,11479.0
2024-12-18 11:30:00,621.07,622.49,621.06,621.75,9341.0,620.0702,621.4879,620.0602,620.7491,9341.0
2024-12-18 11:35:00,621.94,622.19,621.0,621.45,4804.0,620.9388,621.1884,620.0003,620.4496,4804.0
2024-12-18 11:40:00,621.11,621.53,620.95,621.04,3298.0,620.1101,620.5294,619.9504,620.0402,3298.0
2024-12-18 11:45:00,620.78,621.24,620.72,621.02,5191.0,619.7806,620.2399,619.7207,620.0203,5191.0
2024-12-18 11:50:00,621.07,622.16,621.07,622.0,6188.0,620.0702,621.1584,620.0702,620.9987,6188.0
2024-12-18 11:55:00,621.89,622.39,621.89,622.3,1930.0,620.8889,621.3881,620.8889,621.2982,1930.0
2024-12-18 12:00:00,621.93,621.98,621.25,621.51,5633.0,620.9288,620.9787,620.2499,620.5095,5633.0
2024-12-18 12:05:00,621.46,621.95,621.25,621.95,1642.0,620.4595,620.9488,620.2499,620.9488,1642.0
2024-12-18 12:10:00,620.93,620.93,620.2,620.35,2352.0,619.9304,619.9304,619.2016,619.3513,2352.0
2024-12-18 12:15:00,620.54,620.96,620.54,620.96,1200.0,619.541,619.9604,619.541,619.9604,1200.0
2024-12-18 12:20:00,621.06,621.55,620.91,621.55,1269.0,620.0602,620.5494,619.9104,620.5494,1269.0
2024-12-18 12:25:00,622.13,622.29,621.28,621.28,1100.0,621.1285,621.2882,620.2798,620.2798,1100.0
2024-12-18 12:30:00,621.3,621.53,621.05,621.53,3587.0,620.2998,620.5294,620.0502,620.5294,3587.0
2024-12-18 12:35:00,621.63,622.05,621.63,621.87,3172.0,620.6293,621.0486,620.6293,620.8689,3172.0
2024-12-18 12:40:00,621.95,622.14,621.5,622.14,2311.0,620.9488,621.1385,620.4995,621.1385,2311.0
2024-12-18 12:45:00,622.21,622.21,622.07,622.08,437.0,621.2083,621.2083,621.0686,621.0786,437.0
2024-12-18 12:50:00,622.31,622.72,622.14,622.6,5647.0,621.3082,621.7175,621.1385,621.5977,5647.0
2024-12-18 12:55:00,623.09,623.25,622.49,622.67,1957.0,622.0869,622.2467,621.4879,621.6676,1957.0
2024-12-18 13:00:00,622.5,623.8,622.5,623.75,3265.0,621.4979,622.7958,621.4979,622.7459,3265.0
2024-12-18 13:05:00,623.82,624.4,623.81,624.3,1872.0,622.8157,623.3948,622.8058,623.295,1872.0
2024-12-18 13:10:00,624.21,624.49,623.99,624.49,2321.0,623.2051,623.4847,622.9855,623.4847,2321.0
2024-12-18 13:15:00,624.49,625.38,624.2,625.11,6907.0,623.4847,624.3732,623.1951,624.1037,6907.0
2024-12-18 13:20:00,625.43,626.42,625.43,626.42,1488.0,624.4232,625.4116,624.4232,625.4116,1488.0
2024-12-18 13:25:00,626.41,626.43,625.83,626.27,2659.0,625.4016,625.4215,624.8225,625.2618,2659.0
2024-12-18 13:30:00,625.73,627.36,625.73,627.36,3739.0,624.7227,626.3501,624.7227,626.3501,3739.0
2024-12-18 13:35:00,627.24,627.32,626.39,626.39,2077.0,626.2302,626.3101,625.3816,625.3816,2077.0
2024-12-18 13:40:00,626.21,626.21,624.75,624.91,2158.0,625.2019,625.2019,623.7443,623.904,2158.0
2024-12-18 13:45:00,624.91,625.16,624.68,624.7,2893.0,623.904,624.1536,623.6744,623.6943,2893.0
2024-12-18 13:50:00,623.99,624.23,623.95,624.23,695.0,622.9855,623.2251,622.9455,623.2251,695.0
2024-12-18 13:55:00,624.78,624.78,624.16,624.32,1382.0,623.7742,623.7742,623.1552,623.3149,1382.0
2024-12-18 14:00:00,623.49,623.75,623.28,623.75,2509.0,622.4863,622.7459,622.2766,622.7459,2509.0
2024-12-18 14:05:00,623.53,623.53,619.95,620.43,9500.0,622.5262,622.5262,618.952,619.4312,9500.0
2024-12-18 14:10:00,620.76,621.54,620.47,620.95,2995.0,619.7607,620.5394,619.4711,619.9504,2995.0
2024-12-18 14:15:00,620.28,621.08,619.14,619.59,13574.0,619.2814,620.0802,618.1433,618.5926,13574.0
2024-12-18 14:20:00,619.65,622.4,619.65,621.9,5010.0,618.6525,621.398,618.6525,620.8988,5010.0
2024-12-18 14:25:00,621.92,622.11,619.1,619.1,3586.0,620.9188,621.1085,618.1033,618.1033,3586.0
2024-12-18 14:30:00,618.35,619.7,617.55,618.7,11979.0,617.3546,618.7024,616.5558,617.704,11979.0
2024-12-18 14:35:00,619.26,619.45,617.38,618.11,7726.0,618.2631,618.4528,616.3861,617.1149,7726.0
2024-12-18 14:40:00,618.78,619.13,617.17,617.43,4538.0,617.7839,618.1333,616.1765,616.436,4538.0
2024-12-18 14:45:00,617.36,617.54,614.73,616.41,8959.0,616.3661,616.5459,613.7404,615.4177,8959.0
2024-12-18 14:50:00,616.5,616.59,614.5,614.56,6047.0,615.5075,615.5974,613.5108,613.5707,6047.0
2024-12-18 14:55:00,614.69,614.78,613.25,613.25,3374.0,613.7004,613.7903,612.2628,612.2628,3374.0
2024-12-18 15:00:00,613.64,614.09,610.55,610.96,5446.0,612.6521,613.1014,609.5671,609.9765,5446.0
2024-12-18 15:05:00,611.02,613.34,611.02,612.56,6357.0,610.0364,612.3526,610.0364,611.5739,6357.0
2024-12-18 15:10:00,612.4,612.56,610.58,611.71,5798.0,611.4141,611.5739,609.5971,610.7252,5798.0
2024-12-18 15:15:00,610.99,611.0,609.01,609.85,6961.0,610.0064,610.0164,608.0296,608.8682,6961.0
2024-12-18 15:20:00,610.16,612.41,610.16,610.79,9257.0,609.1777,611.4241,609.1777,609.8067,9257.0
2024-12-18 15:25:00,610.88,610.88,608.03,608.76,10385.0,609.8966,609.8966,607.0512,607.78,10385.0
2024-12-18 15:30:00,608.82,609.59,605.24,605.73,12286.0,607.8399,608.6087,604.2657,604.7549,12286.0
2024-12-18 15:35:00,605.92,605.92,600.7,600.78,13302.0,604.9446,604.9446,599.733,599.8128,13302.0
2024-12-18 15:40:00,600.57,600.83,597.03,598.5,15738.0,599.6032,599.8628,596.0689,597.5365,15738.0
2024-12-18 15:45:00,598.25,602.61,597.66,602.54,18802.0,597.2869,601.6399,596.6979,601.57,18802.0
2024-12-18 15:50:00,602.54,603.03,600.24,603.03,27789.0,601.57,602.0592,599.2737,602.0592,27789.0
2024-12-18 15:55:00,602.63,602.63,596.63,597.59,38756.0,601.6599,601.6599,595.6695,596.628,38756.0
2024-12-19 09:30:00,611.1,611.5,602.6,603.58,20768.0,610.1162,610.5156,601.6299,602.6083,20768.0
2024-12-19 09:35:00,603.14,603.63,599.4,600.6,12315.0,602.169,602.6583,598.4351,599.6331,12315.0
2024-12-19 09:40:00,602.26,607.62,602.18,603.82,10256.0,601.2905,606.6418,601.2106,602.8479,10256.0
2024-12-19 09:45:00,603.69,606.23,603.39,604.77,4020.0,602.7182,605.2541,602.4186,603.7964,4020.0
2024-12-19 09:50:00,604.94,605.0,602.0,602.0,4713.0,603.9661,604.026,601.0309,601.0309,4713.0
2024-12-19 09:55:00,602.02,603.35,601.98,603.01,5278.0,601.0508,602.3787,601.0109,602.0392,5278.0
2024-12-19 10:00:00,603.13,604.57,600.87,600.87,7320.0,602.1591,603.5967,599.9027,599.9027,7320.0
2024-12-19 10:05:00,600.54,602.4,599.43,602.4,12847.0,599.5732,601.4302,598.465,601.4302,12847.0
2024-12-19 10:10:00,603.0,605.48,603.0,605.37,3960.0,602.0293,604.5053,602.0293,604.3955,3960.0
2024-12-19 10:15:00,605.09,606.23,604.95,606.23,2267.0,604.1159,605.2541,603.9761,605.2541,2267.0
2024-12-19 10:20:00,606.3,606.3,604.3,604.57,1710.0,605.324,605.324,603.3272,603.5967,1710.0
2024-12-19 10:25:00,604.78,606.17,603.95,604.64,1785.0,603.8064,605.1942,602.9777,603.6666,1785.0
2024-12-19 10:30:00,604.47,605.81,603.96,604.43,5429.0,603.4969,604.8347,602.9877,603.457,5429.0
2024-12-19 10:35:00,604.63,605.63,603.62,604.55,2771.0,603.6566,604.655,602.6483,603.5768,2771.0
2024-12-19 10:40:00,603.7,605.0,602.96,604.17,2397.0,602.7281,604.026,601.9893,603.1974,2397.0
2024-12-19 10:45:00,604.0,604.79,602.77,604.35,7704.0,603.0277,603.8164,601.7996,603.3771,7704.0
2024-12-19 10:50:00,604.2,604.49,603.36,604.25,2778.0,603.2273,603.5169,602.3887,603.2773,2778.0
2024-12-19 10:55:00,604.32,607.03,603.0,606.77,3300.0,603.3471,606.0528,602.0293,605.7932,3300.0
2024-12-19 11:00:00,606.72,606.85,603.83,604.06,2403.0,605.7433,605.8731,602.8579,603.0876,2403.0
2024-12-19 11:05:00,603.6,604.52,603.19,603.64,7185.0,602.6283,603.5468,602.219,602.6682,7185.0
2024-12-19 11:10:00,604.13,604.13,602.73,602.73,3700.0,603.1574,603.1574,601.7597,601.7597,3700.0
2024-12-19 11:15:00,603.05,604.53,602.77,603.01,1600.0,602.0792,603.5568,601.7996,602.0392,1600.0
2024-12-19 11:20:00,603.53,607.62,603.53,607.54,2751.0,602.5584,606.6418,602.5584,606.562,2751.0
2024-12-19 11:25:00,607.38,607.65,606.8,607.65,2110.0,606.4022,606.6718,605.8231,606.6718,2110.0
2024-12-19 11:30:00,607.61,607.61,606.27,606.61,2501.0,606.6318,606.6318,605.294,605.6335,2501.0
2024-12-19 11:35:00,606.4,607.51,605.54,606.79,21222.0,605.4238,606.532,604.5652,605.8132,21222.0
2024-12-19 11:40:00,606.64,606.64,606.14,606.19,900.0,605.6634,605.6634,605.1642,605.2141,900.0
2024-12-19 11:45:00,605.91,606.84,605.81,606.84,1798.0,604.9346,605.8631,604.8347,605.8631,1798.0
2024-12-19 11:50:00,606.19,606.19,605.36,605.65,1337.0,605.2141,605.2141,604.3855,604.675,1337.0
2024-12-19 11:55:00,605.6,606.15,604.98,605.14,1084.0,604.6251,605.1742,604.0061,604.1658,1084.0
2024-12-19 12:00:00,605.08,605.86,604.99,605.67,1600.0,604.1059,604.8847,604.0161,604.695,1600.0
2024-12-19 12:05:00,605.27,605.65,604.42,604.66,1255.0,604.2956,604.675,603.447,603.6866,1255.0
2024-12-19 12:10:00,604.5,604.64,604.26,604.58,1411.0,603.5269,603.6666,603.2872,603.6067,1411.0
2024-12-19 12:15:00,604.44,604.44,603.82,604.02,9981.0,603.4669,603.4669,602.8479,603.0476,9981.0
2024-12-19 12:20:00,603.78,603.81,602.55,602.55,1547.0,602.808,602.838,601.58,601.58,1547.0
2024-12-19 12:25:00,602.45,602.9,600.89,601.2,2391.0,601.4802,601.9294,599.9227,600.2322,2391.0
2024-12-19 12:30:00,601.56,601.82,600.68,601.0,1800.0,600.5916,600.8512,599.713,600.0325,1800.0
2024-12-19 12:35:00,601.08,601.87,600.67,601.87,2410.0,600.1124,600.9011,599.703,600.9011,2410.0
2024-12-19 12:40:00,602.12,602.72,600.96,602.6,1600.0,601.1507,601.7497,599.9925,601.6299,1600.0
2024-12-19 12:45:00,602.03,602.03,601.34,601.6,2104.0,601.0608,601.0608,600.3719,600.6315,2104.0
2024-12-19 12:50:00,600.98,601.08,600.8,600.91,949.0,600.0125,600.1124,599.8328,599.9426,949.0
2024-12-19 12:55:00,602.12,602.56,601.88,602.42,1100.0,601.1507,601.59,600.9111,601.4502,1100.0
2024-12-19 13:00:00,602.32,602.32,600.61,600.68,2023.0,601.3504,601.3504,599.6431,599.713,2023.0
2024-12-19 13:05:00,600.61,602.0,600.61,601.87,1300.0,599.6431,601.0309,599.6431,600.9011,1300.0
2024-12-19 13:10:00,602.17,602.36,602.0,602.04,600.0,601.2006,601.3903,601.0309,601.0708,600.0
2024-12-19 13:15:00,601.9,602.86,601.83,602.73,1100.0,600.931,601.8895,600.8611,601.7597,1100.0
2024-12-19 13:20:00,602.61,603.13,602.09,603.13,1864.0,601.6399,602.1591,601.1207,602.1591,1864.0
2024-12-19 13:25:00,603.43,604.46,603.26,604.1,19643.0,602.4586,603.4869,602.2888,603.1275,19643.0
2024-12-19 13:30:00,603.62,604.78,603.38,604.56,2301.0,602.6483,603.8064,602.4087,603.5868,2301.0
2024-12-19 13:35:00,604.57,605.5,604.47,605.5,1100.0,603.5967,604.5252,603.4969,604.5252,1100.0
2024-12-19 13:40:00,605.51,605.94,605.32,605.61,13757.0,604.5352,604.9645,604.3455,604.6351,13757.0
2024-12-19 13:45:00,605.28,605.91,605.28,605.9,1200.0,604.3056,604.9346,604.3056,604.9246,1200.0
2024-12-19 13:50:00,605.96,606.25,605.04,605.04,1875.0,604.9845,605.274,604.066,604.066,1875.0
2024-12-19 13:55:00,605.19,606.89,604.97,606.89,2713.0,604.2157,605.913,603.9961,605.913,2713.0
2024-12-19 14:00:00,606.96,607.02,606.11,606.14,1138.0,605.9829,606.0428,605.1343,605.1642,1138.0
2024-12-19 14:05:00,605.88,605.88,604.53,604.57,1500.0,604.9046,604.9046,603.5568,603.5967,1500.0
2024-12-19 14:10:00,604.0,604.82,604.0,604.75,2199.0,603.0277,603.8463,603.0277,603.7764,2199.0
2024-12-19 14:15:00,605.0,605.41,604.31,604.65,2747.0,604.026,604.4354,603.3372,603.6766,2747.0
2024-12-19 14:20:00,604.42,604.67,603.95,604.6,2328.0,603.447,603.6966,602.9777,603.6267,2328.0
2024-12-19 14:25:00,604.51,604.51,603.5,603.56,2064.0,603.5368,603.5368,602.5285,602.5884,2064.0
2024-12-19 14:30:00,603.35,603.35,602.75,602.75,2098.0,602.3787,602.3787,601.7797,601.7797,2098.0
2024-12-19 14:35:00,602.77,602.98,602.23,602.6,3391.0,601.7996,602.0093,601.2605,601.6299,3391.0
2024-12-19 14:40:00,602.67,602.76,602.24,602.58,2896.0,601.6998,601.7897,601.2705,601.6099,2896.0
2024-12-19 14:45:00,602.74,602.79,602.32,602.76,2402.0,601.7697,601.8196,601.3504,601.7897,2402.0
2024-12-19 14:50:00,602.39,602.56,601.4,601.4,1815.0,601.4202,601.59,600.4318,600.4318,1815.0
2024-12-19 14:55:00,601.7,601.95,601.5,601.74,2141.0,600.7314,600.981,600.5317,600.7713,2141.0
2024-12-19 15:00:00,601.61,601.76,601.19,601.39,2071.0,600.6415,600.7913,600.2222,600.4219,2071.0
2024-12-19 15:05:00,601.89,602.11,601.63,602.11,20119.0,600.9211,601.1407,600.6615,601.1407,20119.0
2024-12-19 15:10:00,602.52,602.52,600.88,601.78,3005.0,601.55,601.55,599.9127,600.8112,3005.0
2024-12-19 15:15:00,602.35,603.1,602.1,603.1,2270.0,601.3803,602.1291,601.1307,602.1291,2270.0
2024-12-19 15:20:00,603.13,603.28,602.59,602.96,2602.0,602.1591,602.3088,601.6199,601.9893,2602.0
2024-12-19 15:25:00,602.91,602.91,601.49,601.7,5430.0,601.9394,601.9394,600.5217,600.7314,5430.0
2024-12-19 15:30:00,601.78,602.14,600.01,600.18,4892.0,600.8112,601.1707,599.0441,599.2138,4892.0
2024-12-19 15:35:00,600.28,601.11,598.25,601.11,7062.0,599.3136,600.1423,597.2869,600.1423,7062.0
2024-12-19 15:40:00,601.02,601.88,600.33,600.59,5560.0,600.0525,600.9111,599.3636,599.6231,5560.0
2024-12-19 15:45:00,600.53,600.71,599.57,599.61,11221.0,599.5632,599.743,598.6048,598.6447,11221.0
2024-12-19 15:50:00,599.03,599.03,596.96,597.21,28182.0,598.0657,598.0657,595.999,596.2486,28182.0
2024-12-19 15:55:00,597.24,597.99,595.0,595.59,34468.0,596.2785,597.0273,594.0421,594.6312,34468.0
2024-12-20 09:30:00,590.0,594.43,589.09,590.78,10500.0,589.0502,593.4731,588.1417,589.8289,10500.0
2024-12-20 09:35:00,591.16,593.97,589.76,593.97,25022.0,590.2083,593.0138,588.8106,593.0138,25022.0
2024-12-20 09:40:00,594.1,594.4,590.56,591.88,5882.0,593.1436,593.4431,589.6093,590.9272,5882.0
2024-12-20 09:45:00,591.61,592.79,587.89,588.41,38742.0,590.6576,591.8357,586.9436,587.4628,38742.0
2024-12-20 09:50:00,587.88,589.78,587.43,588.84,3939.0,586.9336,588.8305,586.4843,587.8921,3939.0
2024-12-20 09:55:00,589.01,589.87,588.18,588.65,1812.0,588.0618,588.9204,587.2331,587.7024,1812.0
2024-12-20 10:00:00,589.0,590.68,589.0,590.68,4991.0,588.0518,589.7291,588.0518,589.7291,4991.0
2024-12-20 10:05:00,591.4,591.93,590.43,591.07,2935.0,590.4479,590.9771,589.4795,590.1185,2935.0
2024-12-20 10:10:00,590.01,592.99,589.72,592.34,4416.0,589.0602,592.0354,588.7706,591.3864,4416.0
2024-12-20 10:15:00,592.38,594.28,592.38,593.95,3850.0,591.4264,593.3233,591.4264,592.9938,3850.0
2024-12-20 10:20:00,593.76,594.94,593.76,594.94,2934.0,592.8041,593.9822,592.8041,593.9822,2934.0
2024-12-20 10:25:00,594.61,597.0,594.6,597.0,2564.0,593.6528,596.0389,593.6428,596.0389,2564.0
2024-12-20 10:30:00,598.29,598.29,596.49,596.83,5820.0,597.3268,597.3268,595.5297,595.8692,5820.0
2024-12-20 10:35:00,596.5,598.0,596.16,597.24,1877.0,595.5397,597.0373,595.2003,596.2785,1877.0
2024-12-20 10:40:00,597.4,598.29,596.76,598.07,3225.0,596.4383,597.3268,595.7993,597.1072,3225.0
2024-12-20 10:45:00,598.0,598.1,595.79,595.81,1916.0,597.0373,597.1372,594.8309,594.8508,1916.0
2024-12-20 10:50:00,596.2,596.5,595.45,595.88,1400.0,595.2402,595.5397,594.4914,594.9207,1400.0
2024-12-20 10:55:00,595.91,596.08,595.27,595.4,2661.0,594.9507,595.1204,594.3117,594.4415,2661.0
2024-12-20 11:00:00,595.66,597.61,595.43,597.61,4195.0,594.7011,596.6479,594.4715,596.6479,4195.0
2024-12-20 11:05:00,598.31,599.32,598.25,599.11,2788.0,597.3468,598.3552,597.2869,598.1455,2788.0
2024-12-20 11:10:00,598.95,600.51,598.95,599.17,2596.0,597.9858,599.5433,597.9858,598.2054,2596.0
2024-12-20 11:15:00,598.84,600.58,598.76,599.66,3037.0,597.876,599.6132,597.7961,598.6946,3037.0
2024-12-20 11:20:00,599.69,601.0,599.56,600.35,1764.0,598.7246,600.0325,598.5948,599.3835,1764.0
2024-12-20 11:25:00,600.22,600.22,598.81,598.99,2140.0,599.2537,599.2537,597.846,598.0257,2140.0
2024-12-20 11:30:00,599.2,599.54,598.8,599.41,4227.0,598.2354,598.5748,597.836,598.445,4227.0
2024-12-20 11:35:00,599.29,601.58,599.29,601.58,10796.0,598.3252,600.6116,598.3252,600.6116,10796.0
2024-12-20 11:40:00,601.55,602.78,601.49,602.7,1317.0,600.5816,601.8096,600.5217,601.7297,1317.0
2024-12-20 11:45:00,601.34,601.34,600.44,601.29,1569.0,600.3719,600.3719,599.4734,600.322,1569.0
2024-12-20 11:50:00,601.51,601.64,601.39,601.49,1200.0,600.5417,600.6715,600.4219,600.5217,1200.0
2024-12-20 11:55:00,601.36,602.7,601.36,602.6,1737.0,600.3919,601.7297,600.3919,601.6299,1737.0
2024-12-20 12:00:00,602.93,602.93,601.8,602.28,2200.0,601.9594,601.9594,600.8312,601.3104,2200.0
2024-12-20 12:05:00,602.22,602.51,601.88,602.48,2735.0,601.2505,601.5401,600.9111,601.5101,2735.0
2024-12-20 12:10:00,602.53,603.0,601.81,602.27,1807.0,601.56,602.0293,600.8412,601.3004,1807.0
2024-12-20 12:15:00,601.65,602.5,601.65,602.09,1000.0,600.6814,601.5301,600.6814,601.1207,1000.0
2024-12-20 12:20:00,602.19,602.19,601.48,601.93,1493.0,601.2206,601.2206,600.5117,600.961,1493.0
2024-12-20 12:25:00,602.6,603.03,602.4,602.67,2532.0,601.6299,602.0592,601.4302,601.6998,2532.0
2024-12-20 12:30:00,602.39,602.5,600.53,600.53,1219.0,601.4202,601.5301,599.5632,599.5632,1219.0
2024-12-20 12:35:00,600.76,601.53,600.76,601.21,1928.0,599.7929,600.5616,599.7929,600.2421,1928.0
2024-12-20 12:40:00,601.0,601.4,600.49,601.14,1000.0,600.0325,600.4318,599.5233,600.1723,1000.0
2024-12-20 12:45:00,601.25,601.5,601.12,601.42,1815.0,600.2821,600.5317,600.1523,600.4518,1815.0
2024-12-20 12:50:00,601.9,601.9,600.32,600.77,2604.0,600.931,600.931,599.3536,599.8029,2604.0
2024-12-20 12:55:00,600.5,600.5,599.67,599.67,1713.0,599.5333,599.5333,598.7046,598.7046,1713.0
2024-12-20 13:00:00,599.36,599.56,599.27,599.36,4089.0,598.3951,598.5948,598.3053,598.3951,4089.0
2024-12-20 13:05:00,599.34,599.97,599.0,599.47,12900.0,598.3752,599.0041,598.0357,598.5049,12900.0
2024-12-20 13:10:00,599.33,599.56,598.8,599.3,2597.0,598.3652,598.5948,597.836,598.3352,2597.0
2024-12-20 13:15:00,599.31,599.32,597.61,597.61,2922.0,598.3452,598.3552,596.6479,596.6479,2922.0
2024-12-20 13:20:00,597.75,597.75,596.53,597.14,2430.0,596.7877,596.7877,595.5697,596.1787,2430.0
2024-12-20 13:25:00,596.94,597.35,596.59,596.7,3043.0,595.979,596.3884,595.6296,595.7394,3043.0
2024-12-20 13:30:00,596.56,596.8,596.56,596.75,865.0,595.5996,595.8392,595.5996,595.7893,865.0
2024-12-20 13:35:00,596.56,598.13,596.56,597.56,2505.0,595.5996,597.1671,595.5996,596.598,2505.0
2024-12-20 13:40:00,597.7,597.94,597.63,597.66,1510.0,596.7378,596.9774,596.6679,596.6979,1510.0
2024-12-20 13:45:00,597.74,598.0,597.74,597.93,1751.0,596.7777,597.0373,596.7777,596.9674,1751.0
2024-12-20 13:50:00,597.81,598.36,597.62,598.36,4162.0,596.8476,597.3967,596.6579,597.3967,4162.0
2024-12-20 13:55:00,598.36,598.76,596.61,597.01,23172.0,597.3967,597.7961,595.6496,596.0489,23172.0
2024-12-20 14:00:00,596.94,597.05,596.3,596.49,2956.0,595.979,596.0888,595.3401,595.5297,2956.0
2024-12-20 14:05:00,596.58,596.9,595.86,596.24,1365.0,595.6196,595.9391,594.9008,595.2801,1365.0
2024-12-20 14:10:00,596.53,596.64,596.23,596.35,3906.0,595.5697,595.6795,595.2702,595.39,3906.0
2024-12-20 14:15:00,595.95,596.64,595.85,596.64,3887.0,594.9906,595.6795,594.8908,595.6795,3887.0
2024-12-20 14:20:00,596.72,597.04,596.2,596.72,1167.0,595.7594,596.0789,595.2402,595.7594,1167.0
2024-12-20 14:25:00,596.34,597.11,596.28,597.11,1244.0,595.38,596.1487,595.3201,596.1487,1244.0
2024-12-20 14:30:00,597.34,598.05,597.31,597.84,2606.0,596.3784,597.0872,596.3484,596.8776,2606.0
2024-12-20 14:35:00,597.82,598.03,597.37,597.37,400.0,596.8576,597.0673,596.4083,596.4083,400.0
2024-12-20 14:40:00,597.31,597.31,596.91,596.92,2707.0,596.3484,596.3484,595.9491,595.9591,2707.0
2024-12-20 14:45:00,596.87,596.87,595.93,596.0,2539.0,595.9091,595.9091,594.9706,595.0405,2539.0
2024-12-20 14:50:00,595.87,596.2,595.52,595.55,1892.0,594.9107,595.2402,594.5613,594.5913,1892.0
2024-12-20 14:55:00,595.68,596.66,595.68,596.58,1610.0,594.721,595.6995,594.721,595.6196,1610.0
2024-12-20 15:00:00,596.72,597.4,596.72,596.98,3151.0,595.7594,596.4383,595.7594,596.019,3151.0
2024-12-20 15:05:00,597.06,597.33,596.51,596.6,2080.0,596.0988,596.3684,595.5497,595.6396,2080.0
2024-12-20 15:10:00,596.67,596.8,595.85,596.06,2890.0,595.7095,595.8392,594.8908,595.1004,2890.0
2024-12-20 15:15:00,596.06,596.45,595.75,595.98,4300.0,595.1004,595.4898,594.7909,595.0206,4300.0
2024-12-20 15:20:00,595.91,596.71,595.56,596.0,2707.0,594.9507,595.7494,594.6012,595.0405,2707.0
2024-12-20 15:25:00,596.09,596.48,595.54,595.54,3743.0,595.1304,595.5198,594.5813,594.5813,3743.0
2024-12-20 15:30:00,595.77,595.77,592.89,593.06,5321.0,594.8109,594.8109,591.9355,592.1053,5321.0
2024-12-20 15:35:00,593.14,595.21,593.11,594.9,8306.0,592.1851,594.2518,592.1552,593.9423,8306.0
2024-12-20 15:40:00,594.99,595.63,594.16,594.52,3917.0,594.0322,594.6711,593.2035,593.5629,3917.0
2024-12-20 15:45:00,594.6,595.32,594.2,594.73,10360.0,593.6428,594.3616,593.2434,593.7726,10360.0
2024-12-20 15:50:00,594.0,594.0,587.39,588.93,36433.0,593.0438,593.0438,586.4444,587.9819,36433.0
2024-12-20 15:55:00,588.22,588.22,584.03,585.15,80640.0,587.2731,587.2731,583.0898,584.208,80640.0
2024-12-23 09:30:00,589.6,599.25,589.0,595.94,36353.0,588.6508,598.2853,588.0518,594.9806,36353.0
2024-12-23 09:35:00,594.75,594.75,592.44,594.29,17986.0,593.7925,593.7925,591.4863,593.3333,17986.0
2024-12-23 09:40:00,594.38,594.38,591.59,591.93,25673.0,593.4231,593.4231,590.6376,590.9771,25673.0
2024-12-23 09:45:00,592.13,592.52,590.22,591.86,15700.0,591.1768,591.5661,589.2698,590.9072,15700.0
2024-12-23 09:50:00,591.56,593.1,590.79,592.48,62982.0,590.6077,592.1452,589.8389,591.5262,62982.0
2024-12-23 09:55:00,592.49,593.62,592.33,593.14,8575.0,591.5362,592.6644,591.3764,592.1851,8575.0
2024-12-23 10:00:00,592.86,592.91,590.43,590.7,12135.0,591.9056,591.9555,589.4795,589.7491,12135.0
2024-12-23 10:05:00,590.52,590.69,588.51,588.51,16142.0,589.5694,589.7391,587.5626,587.5626,16142.0
2024-12-23 10:10:00,588.43,589.6,587.58,589.6,14435.0,587.4827,588.6508,586.6341,588.6508,14435.0
2024-12-23 10:15:00,589.63,590.25,586.8,587.39,6391.0,588.6808,589.2998,585.8553,586.4444,6391.0
2024-12-23 10:20:00,587.46,587.84,586.34,587.34,5450.0,586.5143,586.8937,585.3961,586.3945,5450.0
2024-12-23 10:25:00,587.01,587.33,586.53,587.3,3659.0,586.065,586.3845,585.5858,586.3545,3659.0
2024-12-23 10:30:00,587.89,590.56,587.82,590.0,3153.0,586.9436,589.6093,586.8737,589.0502,3153.0
2024-12-23 10:35:00,589.86,591.8,589.52,591.73,1580.0,588.9104,590.8473,588.571,590.7774,1580.0
2024-12-23 10:40:00,591.86,592.56,590.52,590.62,4259.0,590.9072,591.6061,589.5694,589.6692,4259.0
2024-12-23 10:45:00,590.61,591.03,590.49,590.49,3927.0,589.6592,590.0785,589.5394,589.5394,3927.0
2024-12-23 10:50:00,590.57,591.64,590.31,591.64,1900.0,589.6193,590.6876,589.3597,590.6876,1900.0
2024-12-23 10:55:00,592.15,592.98,591.71,592.0,1176.0,591.1967,592.0254,590.7574,591.047,1176.0
2024-12-23 11:00:00,592.51,594.48,592.4,594.48,1423.0,591.5562,593.523,591.4463,593.523,1423.0
2024-12-23 11:05:00,594.41,595.5,594.0,595.5,2143.0,593.4531,594.5413,593.0438,594.5413,2143.0
2024-12-23 11:10:00,595.42,595.72,594.98,595.2,2935.0,594.4615,594.761,594.0222,594.2418,2935.0
2024-12-23 11:15:00,595.36,595.42,594.86,594.95,538.0,594.4016,594.4615,593.9024,593.9922,538.0
2024-12-23 11:20:00,594.86,595.0,594.78,594.78,878.0,593.9024,594.0421,593.8225,593.8225,878.0
2024-12-23 11:25:00,595.17,595.51,595.17,595.43,900.0,594.2119,594.5513,594.2119,594.4715,900.0
2024-12-23 11:30:00,595.6,595.64,594.25,594.74,1820.0,594.6412,594.6811,593.2934,593.7826,1820.0
2024-12-23 11:35:00,594.83,595.33,594.77,595.33,500.0,593.8724,594.3716,593.8125,594.3716,500.0
2024-12-23 11:40:00,595.09,597.2,595.09,597.13,1630.0,594.132,596.2386,594.132,596.1687,1630.0
2024-12-23 11:45:00,597.22,597.82,596.87,597.19,1700.0,596.2586,596.8576,595.9091,596.2286,1700.0
2024-12-23 11:50:00,596.46,596.97,596.46,596.52,725.0,595.4998,596.009,595.4998,595.5597,725.0
2024-12-23 11:55:00,596.14,596.74,596.14,596.74,1200.0,595.1803,595.7793,595.1803,595.7793,1200.0
2024-12-23 12:00:00,596.8,598.44,596.8,598.41,3128.0,595.8392,597.4766,595.8392,597.4467,3128.0
2024-12-23 12:05:00,597.95,598.21,597.47,598.11,2817.0,596.9874,597.247,596.5082,597.1471,2817.0
2024-12-23 12:10:00,597.58,598.8,597.58,598.01,3200.0,596.618,597.836,596.618,597.0473,3200.0
2024-12-23 12:15:00,597.92,597.92,597.02,597.34,2703.0,596.9574,596.9574,596.0589,596.3784,2703.0
2024-12-23 12:20:00,597.85,598.47,597.31,598.47,1231.0,596.8876,597.5066,596.3484,597.5066,1231.0
2024-12-23 12:25:00,598.55,599.39,598.55,599.02,2581.0,597.5864,598.4251,597.5864,598.0557,2581.0
2024-12-23 12:30:00,598.92,599.6,598.85,599.6,1216.0,597.9558,598.6347,597.8859,598.6347,1216.0
2024-12-23 12:35:00,598.57,599.1,598.57,599.1,306.0,597.6064,598.1355,597.6064,598.1355,306.0
2024-12-23 12:40:00,599.54,599.54,598.42,598.46,726.0,598.5748,598.5748,597.4566,597.4966,726.0
2024-12-23 12:45:00,598.71,599.17,598.65,598.87,1945.0,597.7462,598.2054,597.6863,597.9059,1945.0
2024-12-23 12:50:00,598.8,599.16,598.8,599.11,500.0,597.836,598.1954,597.836,598.1455,500.0
2024-12-23 12:55:00,598.85,598.95,597.73,597.73,1658.0,597.8859,597.9858,596.7677,596.7677,1658.0
2024-12-23 13:00:00,597.66,598.27,597.66,598.15,1094.0,596.6979,597.3069,596.6979,597.1871,1094.0
2024-12-23 13:05:00,598.56,600.2,598.56,600.2,2080.0,597.5964,599.2338,597.5964,599.2338,2080.0
2024-12-23 13:10:00,599.33,599.78,599.11,599.37,1328.0,598.3652,598.8144,598.1455,598.4051,1328.0
2024-12-23 13:15:00,599.39,599.5,598.0,598.35,1601.0,598.4251,598.5349,597.0373,597.3868,1601.0
2024-12-23 13:20:00,598.55,598.9,598.55,598.9,500.0,597.5864,597.9359,597.5864,597.9359,500.0
2024-12-23 13:25:00,598.57,598.8,598.42,598.42,475.0,597.6064,597.836,597.4566,597.4566,475.0
2024-12-23 13:30:00,598.91,599.56,598.91,599.56,869.0,597.9459,598.5948,597.9459,598.5948,869.0
2024-12-23 13:35:00,599.72,600.0,599.72,599.8,1426.0,598.7545,599.0341,598.7545,598.8344,1426.0
2024-12-23 13:40:00,600.24,600.42,599.8,599.8,1559.0,599.2737,599.4534,598.8344,598.8344,1559.0
2024-12-23 13:45:00,599.84,599.84,599.75,599.75,200.0,598.8744,598.8744,598.7845,598.7845,200.0
2024-12-23 13:50:00,599.96,599.96,599.78,599.78,500.0,598.9942,598.9942,598.8144,598.8144,500.0
2024-12-23 13:55:00,599.68,600.2,599.68,600.2,826.0,598.7146,599.2338,598.7146,599.2338,826.0
2024-12-23 14:00:00,600.1,600.1,599.81,599.99,907.0,599.1339,599.1339,598.8444,599.0241,907.0
2024-12-23 14:05:00,600.09,600.53,600.09,600.53,900.0,599.124,599.5632,599.124,599.5632,900.0
2024-12-23 14:10:00,600.02,600.05,599.75,599.96,855.0,599.0541,599.084,598.7845,598.9942,855.0
2024-12-23 14:15:00,599.76,600.04,599.5,599.96,1200.0,598.7945,599.074,598.5349,598.9942,1200.0
2024-12-23 14:20:00,600.06,600.25,600.06,600.06,700.0,599.094,599.2837,599.094,599.094,700.0
2024-12-23 14:25:00,599.15,599.32,599.05,599.26,900.0,598.1855,598.3552,598.0856,598.2953,900.0
2024-12-23 14:30:00,599.31,599.63,599.0,599.63,2135.0,598.3452,598.6647,598.0357,598.6647,2135.0
2024-12-23 14:35:00,599.79,599.85,599.0,599.11,1528.0,598.8244,598.8843,598.0357,598.1455,1528.0
2024-12-23 14:40:00,599.24,599.66,598.99,599.4,1653.0,598.2753,598.6946,598.0257,598.4351,1653.0
2024-12-23 14:45:00,599.41,599.6,598.9,598.9,744.0,598.445,598.6347,597.9359,597.9359,744.0
2024-12-23 14:50:00,598.76,598.78,598.25,598.78,1038.0,597.7961,597.8161,597.2869,597.8161,1038.0
2024-12-23 14:55:00,599.0,599.03,598.59,598.67,1731.0,598.0357,598.0657,597.6264,597.7062,1731.0
2024-12-23 15:00:00,598.01,598.3,597.67,598.09,1394.0,597.0473,597.3368,596.7078,597.1272,1394.0
2024-12-23 15:05:00,597.84,597.84,596.83,596.83,1325.0,596.8776,596.8776,595.8692,595.8692,1325.0
2024-12-23 15:10:00,597.0,598.1,596.81,598.1,800.0,596.0389,597.1372,595.8492,597.1372,800.0
2024-12-23 15:15:00,598.27,598.28,597.51,597.51,500.0,597.3069,597.3169,596.5481,596.5481,500.0
2024-12-23 15:20:00,597.54,597.54,596.92,597.24,1372.0,596.5781,596.5781,595.9591,596.2785,1372.0
2024-12-23 15:25:00,597.2,597.87,596.98,597.81,1627.0,596.2386,596.9075,596.019,596.8476,1627.0
2024-12-23 15:30:00,598.01,598.49,597.85,597.99,3217.0,597.0473,597.5265,596.8876,597.0273,3217.0
2024-12-23 15:35:00,597.85,598.28,597.75,598.17,2493.0,596.8876,597.3169,596.7877,597.207,2493.0
2024-12-23 15:40:00,597.88,599.0,597.81,598.72,4960.0,596.9175,598.0357,596.8476,597.7562,4960.0
2024-12-23 15:45:00,599.12,599.92,599.0,599.78,3994.0,598.1555,598.9542,598.0357,598.8144,3994.0
2024-12-23 15:50:00,599.75,599.84,599.16,599.37,10327.0,598.7845,598.8744,598.1954,598.4051,10327.0
2024-12-23 15:55:00,599.47,601.03,599.47,599.78,10081.0,598.5049,600.0624,598.5049,598.8144,10081.0
2024-12-24 09:30:00,603.0,603.0,600.36,600.36,8574.0,602.0293,602.0293,599.3935,599.3935,8574.0
2024-12-24 09:35:00,600.03,602.0,599.65,601.03,6728.0,599.064,601.0309,598.6847,600.0624,6728.0
2024-12-24 09:40:00,601.0,601.96,600.08,601.61,2471.0,600.0325,600.9909,599.114,600.6415,2471.0
2024-12-24 09:45:00,601.94,603.0,601.56,602.41,6855.0,600.971,602.0293,600.5916,601.4402,6855.0
2024-12-24 09:50:00,602.37,603.08,601.76,603.08,4926.0,601.4003,602.1091,600.7913,602.1091,4926.0
2024-12-24 09:55:00,603.02,604.38,602.55,603.92,6765.0,602.0492,603.407,601.58,602.9478,6765.0
2024-12-24 10:00:00,604.01,604.5,603.54,603.65,2251.0,603.0376,603.5269,602.5684,602.6782,2251.0
2024-12-24 10:05:00,603.19,604.94,603.0,603.5,2422.0,602.219,603.9661,602.0293,602.5285,2422.0
2024-12-24 10:10:00,603.14,603.73,602.95,603.56,1122.0,602.169,602.7581,601.9793,602.5884,1122.0
2024-12-24 10:15:00,603.99,604.3,603.99,604.3,877.0,603.0177,603.3272,603.0177,603.3272,877.0
2024-12-24 10:20:00,603.83,605.29,603.67,605.04,3698.0,602.8579,604.3156,602.6982,604.066,3698.0
2024-12-24 10:25:00,604.74,606.0,604.74,606.0,1835.0,603.7665,605.0244,603.7665,605.0244,1835.0
2024-12-24 10:30:00,606.53,607.0,606.3,606.5,1801.0,605.5536,606.0228,605.324,605.5236,1801.0
2024-12-24 10:35:00,606.49,606.5,605.81,605.81,873.0,605.5136,605.5236,604.8347,604.8347,873.0
2024-12-24 10:40:00,605.9,606.83,605.9,606.82,1867.0,604.9246,605.8531,604.9246,605.8431,1867.0
2024-12-24 10:45:00,606.43,606.84,606.27,606.34,591.0,605.4537,605.8631,605.294,605.3639,591.0
2024-12-24 10:50:00,606.25,606.43,605.07,605.07,2800.0,605.274,605.4537,604.0959,604.0959,2800.0
2024-12-24 10:55:00,605.29,605.5,605.29,605.5,600.0,604.3156,604.5252,604.3156,604.5252,600.0
2024-12-24 11:00:00,605.24,605.28,604.88,604.88,1000.0,604.2657,604.3056,603.9062,603.9062,1000.0
2024-12-24 11:05:00,604.9,605.19,604.58,605.02,700.0,603.9262,604.2157,603.6067,604.046,700.0
2024-12-24 11:10:00,604.9,606.0,604.9,605.4,2000.0,603.9262,605.0244,603.9262,604.4254,2000.0
2024-12-24 11:15:00,605.43,606.21,605.4,605.73,1772.0,604.4554,605.2341,604.4254,604.7549,1772.0
2024-12-24 11:20:00,605.51,605.78,605.28,605.78,1300.0,604.5352,604.8048,604.3056,604.8048,1300.0
2024-12-24 11:25:00,605.69,606.21,605.63,606.21,1394.0,604.7149,605.2341,604.655,605.2341,1394.0
2024-12-24 11:30:00,606.14,606.37,605.99,606.19,1800.0,605.1642,605.3938,605.0145,605.2141,1800.0
2024-12-24 11:35:00,606.16,606.16,605.67,605.8,1468.0,605.1842,605.1842,604.695,604.8248,1468.0
2024-12-24 11:40:00,605.89,606.04,605.81,605.94,800.0,604.9146,605.0644,604.8347,604.9645,800.0
2024-12-24 11:45:00,606.23,606.53,606.2,606.2,1329.0,605.2541,605.5536,605.2241,605.2241,1329.0
2024-12-24 11:50:00,606.13,606.15,605.17,605.19,2037.0,605.1542,605.1742,604.1958,604.2157,2037.0
2024-12-24 11:55:00,605.11,605.11,605.0,605.0,245.0,604.1359,604.1359,604.026,604.026,245.0
2024-12-24 12:00:00,605.01,605.16,604.99,605.16,1113.0,604.036,604.1858,604.0161,604.1858,1113.0
2024-12-24 12:05:00,604.95,604.99,604.87,604.97,1174.0,603.9761,604.0161,603.8963,603.9961,1174.0
2024-12-24 12:10:00,605.08,605.29,604.91,605.29,1284.0,604.1059,604.3156,603.9362,604.3156,1284.0
2024-12-24 12:15:00,605.4,605.4,605.01,605.03,4129.0,604.4254,604.4254,604.036,604.056,4129.0
2024-12-24 12:20:00,604.99,605.14,604.79,604.85,1211.0,604.0161,604.1658,603.8164,603.8763,1211.0
2024-12-24 12:25:00,604.94,605.12,604.82,604.82,1862.0,603.9661,604.1459,603.8463,603.8463,1862.0
2024-12-24 12:30:00,604.96,604.99,604.66,604.66,1464.0,603.9861,604.0161,603.6866,603.6866,1464.0
2024-12-24 12:35:00,604.3,605.05,604.23,605.05,900.0,603.3272,604.076,603.2573,604.076,900.0
2024-12-24 12:40:00,604.96,605.67,604.72,605.62,1623.0,603.9861,604.695,603.7465,604.645,1623.0
2024-12-24 12:45:00,605.6,606.15,605.37,606.15,2000.0,604.6251,605.1742,604.3955,605.1742,2000.0
2024-12-24 12:50:00,606.58,607.45,606.17,607.45,6348.0,605.6035,606.4721,605.1942,606.4721,6348.0
2024-12-24 12:55:00,607.43,607.61,606.65,607.58,5229.0,606.4521,606.6318,605.6734,606.6019,5229.0
2024-12-26 09:30:00,605.48,606.11,603.7,603.7,6255.0,604.5053,605.1343,602.7281,602.7281,6255.0
2024-12-26 09:35:00,604.1,604.11,603.18,603.77,4054.0,603.1275,603.1375,602.209,602.798,4054.0
2024-12-26 09:40:00,603.3,603.54,601.89,601.89,6439.0,602.3288,602.5684,600.9211,600.9211,6439.0
2024-12-26 09:45:00,601.63,602.97,601.45,601.5,3243.0,600.6615,601.9993,600.4818,600.5317,3243.0
2024-12-26 09:50:00,600.89,601.68,599.0,599.0,5266.0,599.9227,600.7114,598.0357,598.0357,5266.0
2024-12-26 09:55:00,599.14,602.0,599.14,602.0,6505.0,598.1755,601.0309,598.1755,601.0309,6505.0
2024-12-26 10:00:00,602.03,602.99,602.03,602.62,3328.0,601.0608,602.0193,601.0608,601.6499,3328.0
2024-12-26 10:05:00,602.64,602.82,601.74,601.74,1956.0,601.6698,601.8496,600.7713,600.7713,1956.0
2024-12-26 10:10:00,602.45,603.0,602.18,602.85,2200.0,601.4802,602.0293,601.2106,601.8795,2200.0
2024-12-26 10:15:00,602.73,602.73,602.11,602.18,2102.0,601.7597,601.7597,601.1407,601.2106,2102.0
2024-12-26 10:20:00,602.64,604.01,602.64,603.8,3360.0,601.6698,603.0376,601.6698,602.828,3360.0
2024-12-26 10:25:00,604.06,604.51,603.28,603.98,1500.0,603.0876,603.5368,602.3088,603.0077,1500.0
2024-12-26 10:30:00,603.95,604.05,603.26,603.26,2475.0,602.9777,603.0776,602.2888,602.2888,2475.0
2024-12-26 10:35:00,603.25,603.54,603.09,603.5,2405.0,602.2789,602.5684,602.1191,602.5285,2405.0
2024-12-26 10:40:00,603.06,603.06,602.24,602.24,1801.0,602.0892,602.0892,601.2705,601.2705,1801.0
2024-12-26 10:45:00,602.09,602.7,602.09,602.57,500.0,601.1207,601.7297,601.1207,601.6,500.0
2024-12-26 10:50:00,602.69,603.6,602.69,603.28,1056.0,601.7198,602.6283,601.7198,602.3088,1056.0
2024-12-26 10:55:00,603.22,603.74,603.22,603.27,1500.0,602.2489,602.7681,602.2489,602.2988,1500.0
2024-12-26 11:00:00,603.06,603.06,602.64,602.77,1717.0,602.0892,602.0892,601.6698,601.7996,1717.0
2024-12-26 11:05:00,602.72,602.78,602.3,602.3,700.0,601.7497,601.8096,601.3304,601.3304,700.0
2024-12-26 11:10:00,602.77,603.09,602.7,603.01,3858.0,601.7996,602.1191,601.7297,602.0392,3858.0
2024-12-26 11:15:00,602.9,603.07,602.72,602.72,1900.0,601.9294,602.0992,601.7497,601.7497,1900.0
2024-12-26 11:20:00,602.68,602.68,602.18,602.18,900.0,601.7098,601.7098,601.2106,601.2106,900.0
2024-12-26 11:25:00,602.04,602.04,601.2,601.3,2013.0,601.0708,601.0708,600.2322,600.332,2013.0
2024-12-26 11:30:00,601.8,602.32,601.8,602.1,1500.0,600.8312,601.3504,600.8312,601.1307,1500.0
2024-12-26 11:35:00,602.29,602.29,602.11,602.28,1192.0,601.3204,601.3204,601.1407,601.3104,1192.0
2024-12-26 11:40:00,602.33,603.13,602.33,602.94,1814.0,601.3603,602.1591,601.3603,601.9694,1814.0
2024-12-26 11:45:00,602.8,602.8,602.45,602.45,1166.0,601.8296,601.8296,601.4802,601.4802,1166.0
2024-12-26 11:50:00,602.6,602.6,602.1,602.1,1100.0,601.6299,601.6299,601.1307,601.1307,1100.0
2024-12-26 11:55:00,602.09,602.42,602.09,602.31,1000.0,601.1207,601.4502,601.1207,601.3404,1000.0
2024-12-26 12:00:00,602.13,602.35,601.95,601.95,2809.0,601.1607,601.3803,600.981,600.981,2809.0
2024-12-26 12:05:00,602.0,603.0,602.0,602.68,2305.0,601.0309,602.0293,601.0309,601.7098,2305.0
2024-12-26 12:10:00,602.68,603.05,602.68,603.01,700.0,601.7098,602.0792,601.7098,602.0392,700.0
2024-12-26 12:15:00,603.05,603.14,602.89,602.89,1514.0,602.0792,602.169,601.9194,601.9194,1514.0
2024-12-26 12:20:00,603.0,603.05,602.52,603.01,1200.0,602.0293,602.0792,601.55,602.0392,1200.0
2024-12-26 12:25:00,602.6,602.6,601.84,601.96,1783.0,601.6299,601.6299,600.8711,600.9909,1783.0
2024-12-26 12:30:00,602.01,602.02,601.71,602.02,1197.0,601.0409,601.0508,600.7413,601.0508,1197.0
2024-12-26 12:35:00,602.02,602.1,601.8,601.82,1140.0,601.0508,601.1307,600.8312,600.8512,1140.0
2024-12-26 12:40:00,601.74,602.06,601.4,601.4,2363.0,600.7713,601.0908,600.4318,600.4318,2363.0
2024-12-26 12:45:00,601.49,601.51,599.95,599.96,3400.0,600.5217,600.5417,598.9842,598.9942,3400.0
2024-12-26 12:50:00,600.38,601.11,599.9,601.0,2352.0,599.4135,600.1423,598.9343,600.0325,2352.0
2024-12-26 12:55:00,600.81,600.84,600.67,600.84,655.0,599.8428,599.8727,599.703,599.8727,655.0
2024-12-26 13:00:00,601.14,601.29,601.04,601.29,1604.0,600.1723,600.322,600.0724,600.322,1604.0
2024-12-26 13:05:00,601.2,601.45,601.19,601.41,1093.0,600.2322,600.4818,600.2222,600.4418,1093.0
2024-12-26 13:10:00,602.2,602.2,601.68,602.03,1074.0,601.2306,601.2306,600.7114,601.0608,1074.0
2024-12-26 13:15:00,601.81,602.8,601.81,602.8,2600.0,600.8412,601.8296,600.8412,601.8296,2600.0
2024-12-26 13:20:00,602.77,603.04,602.63,602.99,937.0,601.7996,602.0692,601.6599,602.0193,937.0
2024-12-26 13:25:00,602.97,603.51,602.97,603.13,1036.0,601.9993,602.5384,601.9993,602.1591,1036.0
2024-12-26 13:30:00,602.95,603.24,602.94,602.94,992.0,601.9793,602.2689,601.9694,601.9694,992.0
2024-12-26 13:35:00,603.66,604.03,603.66,603.84,763.0,602.6882,603.0576,602.6882,602.8679,763.0
2024-12-26 13:40:00,603.54,603.56,603.26,603.26,1094.0,602.5684,602.5884,602.2888,602.2888,1094.0
2024-12-26 13:45:00,603.29,603.89,603.29,603.89,800.0,602.3188,602.9178,602.3188,602.9178,800.0
2024-12-26 13:50:00,603.64,603.82,603.39,603.82,600.0,602.6682,602.8479,602.4186,602.8479,600.0
2024-12-26 13:55:00,603.79,603.79,603.3,603.49,1332.0,602.818,602.818,602.3288,602.5185,1332.0
2024-12-26 14:00:00,603.44,603.69,603.44,603.69,315.0,602.4686,602.7182,602.4686,602.7182,315.0
2024-12-26 14:05:00,603.53,603.53,603.35,603.35,300.0,602.5584,602.5584,602.3787,602.3787,300.0
2024-12-26 14:10:00,603.71,603.99,603.31,603.34,1100.0,602.7381,603.0177,602.3388,602.3687,1100.0
2024-12-26 14:15:00,603.25,603.28,603.12,603.13,1169.0,602.2789,602.3088,602.1491,602.1591,1169.0
2024-12-26 14:20:00,603.14,603.36,603.14,603.36,500.0,602.169,602.3887,602.169,602.3887,500.0
2024-12-26 14:25:00,603.32,603.44,603.23,603.27,1568.0,602.3488,602.4686,602.2589,602.2988,1568.0
2024-12-26 14:30:00,603.52,603.76,603.52,603.66,803.0,602.5484,602.788,602.5484,602.6882,803.0
2024-12-26 14:35:00,603.35,604.15,603.35,604.15,2177.0,602.3787,603.1774,602.3787,603.1774,2177.0
2024-12-26 14:40:00,604.15,604.57,604.15,604.44,2342.0,603.1774,603.5967,603.1774,603.4669,2342.0
2024-12-26 14:45:00,604.42,604.6,604.27,604.4,2246.0,603.447,603.6267,603.2972,603.427,2246.0
2024-12-26 14:50:00,604.56,604.95,604.5,604.95,2164.0,603.5868,603.9761,603.5269,603.9761,2164.0
2024-12-26 14:55:00,605.0,605.5,605.0,605.46,1748.0,604.026,604.5252,604.026,604.4853,1748.0
2024-12-26 15:00:00,605.62,605.64,605.47,605.5,709.0,604.645,604.665,604.4953,604.5252,709.0
2024-12-26 15:05:00,605.4,605.4,605.2,605.2,1493.0,604.4254,604.4254,604.2257,604.2257,1493.0
2024-12-26 15:10:00,605.08,605.08,604.56,604.56,1547.0,604.1059,604.1059,603.5868,603.5868,1547.0
2024-12-26 15:15:00,604.62,604.75,604.54,604.74,1828.0,603.6467,603.7764,603.5668,603.7665,1828.0
2024-12-26 15:20:00,604.75,604.87,604.71,604.78,1585.0,603.7764,603.8963,603.7365,603.8064,1585.0
2024-12-26 15:25:00,604.8,604.9,604.68,604.81,1903.0,603.8264,603.9262,603.7066,603.8364,1903.0
2024-12-26 15:30:00,604.78,605.24,604.78,605.18,2721.0,603.8064,604.2657,603.8064,604.2058,2721.0
2024-12-26 15:35:00,605.0,605.03,604.72,604.72,1956.0,604.026,604.056,603.7465,603.7465,1956.0
2024-12-26 15:40:00,604.83,604.97,604.56,604.77,3965.0,603.8563,603.9961,603.5868,603.7964,3965.0
2024-12-26 15:45:00,604.87,604.95,604.56,604.56,2056.0,603.8963,603.9761,603.5868,603.5868,2056.0
2024-12-26 15:50:00,604.17,604.5,603.68,604.12,3992.0,603.1974,603.5269,602.7082,603.1475,3992.0
2024-12-26 15:55:00,603.59,603.78,603.0,603.26,2011.0,602.6183,602.808,602.0293,602.2888,2011.0
2024-12-27 09:30:00,600.17,601.76,597.2,597.2,10236.0,599.2038,600.7913,596.2386,596.2386,10236.0
2024-12-27 09:35:00,597.44,597.44,595.13,595.13,3045.0,596.4782,596.4782,594.1719,594.1719,3045.0
2024-12-27 09:40:00,596.19,596.19,594.48,594.48,3930.0,595.2302,595.2302,593.523,593.523,3930.0
2024-12-27 09:45:00,594.78,595.6,594.78,595.57,1763.0,593.8225,594.6412,593.8225,594.6112,1763.0
2024-12-27 09:50:00,595.0,595.85,594.89,595.0,2032.0,594.0421,594.8908,593.9323,594.0421,2032.0
2024-12-27 09:55:00,594.63,595.79,594.63,595.17,2298.0,593.6727,594.8309,593.6727,594.2119,2298.0
2024-12-27 10:00:00,595.15,595.15,591.34,591.66,5633.0,594.1919,594.1919,590.388,590.7075,5633.0
2024-12-27 10:05:00,591.64,592.99,590.51,592.86,5071.0,590.6876,592.0354,589.5594,591.9056,5071.0
2024-12-27 10:10:00,590.88,591.54,590.88,591.24,1650.0,589.9288,590.5877,589.9288,590.2882,1650.0
2024-12-27 10:15:00,591.3,591.33,589.83,590.8,5960.0,590.3481,590.3781,588.8805,589.8489,5960.0
2024-12-27 10:20:00,591.07,593.18,591.07,592.5,7112.0,590.1185,592.2251,590.1185,591.5462,7112.0
2024-12-27 10:25:00,591.4,591.4,591.4,591.4,100.0,590.4479,590.4479,590.4479,590.4479,100.0
2024-12-27 10:30:00,591.0,591.92,591.0,591.17,6849.0,590.0486,590.9671,590.0486,590.2183,6849.0
2024-12-27 10:35:00,591.63,592.38,591.63,592.0,1186.0,590.6776,591.4264,590.6776,591.047,1186.0
2024-12-27 10:40:00,593.0,593.51,592.63,593.23,900.0,592.0454,592.5545,591.676,592.275,900.0
2024-12-27 10:45:00,593.31,594.0,593.04,593.25,3740.0,592.3549,593.0438,592.0853,592.295,3740.0
2024-12-27 10:50:00,593.0,594.24,593.0,594.03,1743.0,592.0454,593.2834,592.0454,593.0737,1743.0
2024-12-27 10:55:00,594.31,594.31,593.74,593.98,700.0,593.3533,593.3533,592.7842,593.0238,700.0
2024-12-27 11:00:00,594.5,594.61,594.0,594.0,2600.0,593.5429,593.6528,593.0438,593.0438,2600.0
2024-12-27 11:05:00,593.5,593.5,593.5,593.5,100.0,592.5446,592.5446,592.5446,592.5446,100.0
2024-12-27 11:10:00,593.8,593.8,593.0,593.0,400.0,592.8441,592.8441,592.0454,592.0454,400.0
2024-12-27 11:15:00,593.39,593.45,593.23,593.23,300.0,592.4347,592.4946,592.275,592.275,300.0
2024-12-27 11:20:00,593.48,593.66,592.8,592.86,1410.0,592.5246,592.7043,591.8457,591.9056,1410.0
2024-12-27 11:25:00,593.02,595.13,593.02,595.13,2731.0,592.0653,594.1719,592.0653,594.1719,2731.0
2024-12-27 11:30:00,594.65,595.33,594.48,595.15,946.0,593.6927,594.3716,593.523,594.1919,946.0
2024-12-27 11:35:00,594.95,594.95,593.8,594.0,2700.0,593.9922,593.9922,592.8441,593.0438,2700.0
2024-12-27 11:40:00,594.01,594.09,592.92,592.92,2008.0,593.0537,593.1336,591.9655,591.9655,2008.0
2024-12-27 11:45:00,592.5,592.93,592.34,592.39,3400.0,591.5462,591.9755,591.3864,591.4363,3400.0
2024-12-27 11:50:00,592.1,592.1,590.34,591.0,4051.0,591.1468,591.1468,589.3896,590.0486,4051.0
2024-12-27 11:55:00,591.15,591.76,590.93,590.97,2781.0,590.1983,590.8074,589.9787,590.0186,2781.0
2024-12-27 12:00:00,590.91,591.18,590.9,590.97,1656.0,589.9587,590.2283,589.9487,590.0186,1656.0
2024-12-27 12:05:00,590.99,591.25,590.82,591.25,990.0,590.0386,590.2982,589.8689,590.2982,990.0
2024-12-27 12:10:00,591.32,591.33,590.61,590.61,1500.0,590.3681,590.3781,589.6592,589.6592,1500.0
2024-12-27 12:15:00,590.76,591.0,590.41,590.95,1612.0,589.809,590.0486,589.4595,589.9987,1612.0
2024-12-27 12:20:00,590.44,590.63,589.96,589.96,11403.0,589.4895,589.6792,589.0103,589.0103,11403.0
2024-12-27 12:25:00,590.13,591.25,590.13,590.7,1522.0,589.18,590.2982,589.18,589.7491,1522.0
2024-12-27 12:30:00,590.92,591.93,590.92,591.84,610.0,589.9687,590.9771,589.9687,590.8872,610.0
2024-12-27 12:35:00,591.41,591.41,590.68,590.81,1677.0,590.4579,590.4579,589.7291,589.8589,1677.0
2024-12-27 12:40:00,590.98,591.72,590.98,591.54,630.0,590.0286,590.7674,590.0286,590.5877,630.0
2024-12-27 12:45:00,591.5,591.83,591.18,591.25,798.0,590.5478,590.8772,590.2283,590.2982,798.0
2024-12-27 12:50:00,591.14,592.1,591.14,592.1,926.0,590.1884,591.1468,590.1884,591.1468,926.0
2024-12-27 12:55:00,591.96,592.65,591.82,592.65,940.0,591.007,591.6959,590.8673,591.6959,940.0
2024-12-27 13:00:00,592.48,593.24,592.48,593.18,880.0,591.5262,592.285,591.5262,592.2251,880.0
2024-12-27 13:05:00,593.1,593.48,592.25,592.43,1959.0,592.1452,592.5246,591.2966,591.4763,1959.0
2024-12-27 13:10:00,592.72,592.87,592.72,592.87,856.0,591.7658,591.9156,591.7658,591.9156,856.0
2024-12-27 13:15:00,593.02,593.07,593.02,593.07,300.0,592.0653,592.1153,592.0653,592.1153,300.0
2024-12-27 13:20:00,593.18,593.5,593.03,593.5,400.0,592.2251,592.5446,592.0753,592.5446,400.0
2024-12-27 13:25:00,593.63,593.63,592.95,592.95,300.0,592.6744,592.6744,591.9954,591.9954,300.0
2024-12-27 13:30:00,593.45,593.87,593.45,593.87,300.0,592.4946,592.914,592.4946,592.914,300.0
2024-12-27 13:35:00,593.73,594.09,593.71,593.79,2100.0,592.7742,593.1336,592.7542,592.8341,2100.0
2024-12-27 13:40:00,593.96,594.26,593.96,594.2,700.0,593.0038,593.3033,593.0038,593.2434,700.0
2024-12-27 13:45:00,594.16,594.16,593.99,594.14,447.0,593.2035,593.2035,593.0338,593.1835,447.0
2024-12-27 13:50:00,594.16,595.42,594.16,595.42,701.0,593.2035,594.4615,593.2035,594.4615,701.0
2024-12-27 13:55:00,595.52,595.69,595.34,595.5,1291.0,594.5613,594.731,594.3816,594.5413,1291.0
2024-12-27 14:00:00,595.39,595.57,595.22,595.55,906.0,594.4315,594.6112,594.2618,594.5913,906.0
2024-12-27 14:05:00,595.62,596.27,595.6,595.6,1168.0,594.6611,595.3101,594.6412,594.6412,1168.0
2024-12-27 14:10:00,595.76,595.96,595.5,595.5,1140.0,594.8009,595.0006,594.5413,594.5413,1140.0
2024-12-27 14:15:00,595.59,595.96,595.59,595.9,613.0,594.6312,595.0006,594.6312,594.9407,613.0
2024-12-27 14:20:00,596.2,596.37,595.18,595.45,2456.0,595.2402,595.4099,594.2219,594.4914,2456.0
2024-12-27 14:25:00,595.2,595.57,595.2,595.41,607.0,594.2418,594.6112,594.2418,594.4515,607.0
2024-12-27 14:30:00,595.45,596.28,595.45,596.25,2300.0,594.4914,595.3201,594.4914,595.2901,2300.0
2024-12-27 14:35:00,596.71,596.71,596.34,596.34,1520.0,595.7494,595.7494,595.38,595.38,1520.0
2024-12-27 14:40:00,596.42,597.46,596.42,597.4,1986.0,595.4599,596.4982,595.4599,596.4383,1986.0
2024-12-27 14:45:00,597.3,597.3,596.92,596.94,842.0,596.3384,596.3384,595.9591,595.979,842.0
2024-12-27 14:50:00,596.66,597.19,596.66,597.05,690.0,595.6995,596.2286,595.6995,596.0888,690.0
2024-12-27 14:55:00,597.3,597.99,597.3,597.56,1346.0,596.3384,597.0273,596.3384,596.598,1346.0
2024-12-27 15:00:00,597.37,597.37,596.66,596.93,4610.0,596.4083,596.4083,595.6995,595.969,4610.0
2024-12-27 15:05:00,596.79,597.09,596.17,597.09,1138.0,595.8293,596.1288,595.2103,596.1288,1138.0
2024-12-27 15:10:00,596.82,596.82,596.23,596.24,1966.0,595.8592,595.8592,595.2702,595.2801,1966.0
2024-12-27 15:15:00,596.06,596.09,595.73,596.0,2267.0,595.1004,595.1304,594.771,595.0405,2267.0
2024-12-27 15:20:00,595.85,596.25,595.73,596.25,3323.0,594.8908,595.2901,594.771,595.2901,3323.0
2024-12-27 15:25:00,596.08,596.52,596.08,596.5,2720.0,595.1204,595.5597,595.1204,595.5397,2720.0
2024-12-27 15:30:00,596.19,596.22,595.9,596.22,1901.0,595.2302,595.2602,594.9407,595.2602,1901.0
2024-12-27 15:35:00,596.03,596.1,595.88,595.88,1012.0,595.0705,595.1404,594.9207,594.9207,1012.0
2024-12-27 15:40:00,595.88,596.06,595.39,595.43,956.0,594.9207,595.1004,594.4315,594.4715,956.0
2024-12-27 15:45:00,595.76,596.1,595.48,595.96,2331.0,594.8009,595.1404,594.5214,595.0006,2331.0
2024-12-27 15:50:00,596.5,599.29,596.5,598.23,10697.0,595.5397,598.3252,595.5397,597.2669,10697.0
2024-12-27 15:55:00,598.33,599.9,597.96,599.9,9072.0,597.3668,598.9343,596.9974,598.9343,9072.0
2024-12-30 09:30:00,588.5,592.15,588.5,589.11,8663.0,587.5526,591.1967,587.5526,588.1616,8663.0
2024-12-30 09:35:00,589.19,590.07,588.8,589.0,3653.0,588.2415,589.1201,587.8521,588.0518,3653.0
2024-12-30 09:40:00,588.72,589.57,586.2,587.48,5662.0,587.7723,588.6209,585.2563,586.5343,5662.0
2024-12-30 09:45:00,587.19,588.39,587.1,588.19,3005.0,586.2447,587.4428,586.1549,587.2431,3005.0
2024-12-30 09:50:00,588.29,589.56,587.5,587.95,4864.0,587.3429,588.6109,586.5542,587.0035,4864.0
2024-12-30 09:55:00,587.76,588.23,587.0,587.36,2088.0,586.8138,587.283,586.055,586.4144,2088.0
2024-12-30 10:00:00,586.68,588.05,585.67,586.85,6656.0,585.7355,587.1033,584.7272,585.9053,6656.0
2024-12-30 10:05:00,586.97,587.15,586.66,586.83,873.0,586.0251,586.2048,585.7156,585.8853,873.0
2024-12-30 10:10:00,586.94,589.37,586.94,589.34,2504.0,585.9951,588.4212,585.9951,588.3913,2504.0
2024-12-30 10:15:00,589.04,589.58,587.78,588.2,3419.0,588.0917,588.6309,586.8338,587.2531,3419.0
2024-12-30 10:20:00,587.91,588.99,587.5,587.83,2224.0,586.9636,588.0418,586.5542,586.8837,2224.0
2024-12-30 10:25:00,588.5,588.79,588.5,588.66,500.0,587.5526,587.8421,587.5526,587.7124,500.0
2024-12-30 10:30:00,588.67,589.08,588.46,589.0,850.0,587.7223,588.1317,587.5127,588.0518,850.0
2024-12-30 10:35:00,589.36,590.99,588.76,590.9,2315.0,588.4112,590.0386,587.8122,589.9487,2315.0
2024-12-30 10:40:00,591.0,591.13,590.01,590.17,2925.0,590.0486,590.1784,589.0602,589.2199,2925.0
2024-12-30 10:45:00,590.05,590.94,588.0,588.0,2200.0,589.1001,589.9887,587.0534,587.0534,2200.0
2024-12-30 10:50:00,588.62,588.62,587.87,587.88,2168.0,587.6724,587.6724,586.9236,586.9336,2168.0
2024-12-30 10:55:00,588.28,589.5,588.28,589.5,1600.0,587.333,588.551,587.333,588.551,1600.0
2024-12-30 11:00:00,589.36,589.55,589.04,589.55,728.0,588.4112,588.6009,588.0917,588.6009,728.0
2024-12-30 11:05:00,590.44,591.03,590.41,590.98,2311.0,589.4895,590.0785,589.4595,590.0286,2311.0
2024-12-30 11:10:00,591.04,591.13,590.05,590.79,1600.0,590.0885,590.1784,589.1001,589.8389,1600.0
2024-12-30 11:15:00,590.9,592.43,590.9,592.36,2900.0,589.9487,591.4763,589.9487,591.4064,2900.0
2024-12-30 11:20:00,592.17,592.29,591.24,591.24,1500.0,591.2167,591.3365,590.2882,590.2882,1500.0
2024-12-30 11:25:00,591.36,591.44,590.87,591.44,1034.0,590.408,590.4879,589.9188,590.4879,1034.0
2024-12-30 11:30:00,591.59,592.8,591.59,592.8,3156.0,590.6376,591.8457,590.6376,591.8457,3156.0
2024-12-30 11:35:00,592.72,593.18,592.49,593.0,2246.0,591.7658,592.2251,591.5362,592.0454,2246.0
2024-12-30 11:40:00,593.4,594.37,593.01,594.37,2673.0,592.4447,593.4132,592.0553,593.4132,2673.0
2024-12-30 11:45:00,594.43,595.31,594.1,594.33,5007.0,593.4731,594.3516,593.1436,593.3732,5007.0
2024-12-30 11:50:00,594.38,595.34,594.34,595.25,2124.0,593.4231,594.3816,593.3832,594.2917,2124.0
2024-12-30 11:55:00,595.02,595.72,594.97,595.72,500.0,594.0621,594.761,594.0122,594.761,500.0
2024-12-30 12:00:00,595.72,596.12,595.5,595.5,2487.0,594.761,595.1603,594.5413,594.5413,2487.0
2024-12-30 12:05:00,595.48,595.48,594.62,595.25,1150.0,594.5214,594.5214,593.6628,594.2917,1150.0
2024-12-30 12:10:00,595.62,595.63,595.26,595.26,400.0,594.6611,594.6711,594.3017,594.3017,400.0
2024-12-30 12:15:00,595.09,595.5,595.09,595.5,200.0,594.132,594.5413,594.132,594.5413,200.0
2024-12-30 12:20:00,595.19,596.33,595.19,596.26,2183.0,594.2318,595.37,594.2318,595.3001,2183.0
2024-12-30 12:25:00,596.34,596.71,596.23,596.39,1000.0,595.38,595.7494,595.2702,595.4299,1000.0
2024-12-30 12:30:00,596.35,596.7,596.15,596.7,1401.0,595.39,595.7394,595.1903,595.7394,1401.0
2024-12-30 12:35:00,596.22,596.25,596.0,596.25,860.0,595.2602,595.2901,595.0405,595.2901,860.0
2024-12-30 12:40:00,595.63,596.47,595.63,596.47,300.0,594.6711,595.5098,594.6711,595.5098,300.0
2024-12-30 12:45:00,596.55,596.86,596.52,596.86,585.0,595.5896,595.8992,595.5597,595.8992,585.0
2024-12-30 12:50:00,596.8,596.8,595.29,595.29,827.0,595.8392,595.8392,594.3317,594.3317,827.0
2024-12-30 12:55:00,595.31,596.53,594.46,596.51,1242.0,594.3516,595.5697,593.503,595.5497,1242.0
2024-12-30 13:00:00,595.84,595.84,595.84,595.84,100.0,594.8808,594.8808,594.8808,594.8808,100.0
2024-12-30 13:05:00,595.65,595.8,595.63,595.74,800.0,594.6911,594.8409,594.6711,594.781,800.0
2024-12-30 13:10:00,595.75,596.12,595.57,595.98,955.0,594.7909,595.1603,594.6112,595.0206,955.0
2024-12-30 13:15:00,595.98,595.98,595.98,595.98,0.0,595.0206,595.0206,595.0206,595.0206,0.0
2024-12-30 13:20:00,595.61,595.61,595.07,595.07,700.0,594.6512,594.6512,594.112,594.112,700.0
2024-12-30 13:25:00,595.03,595.09,594.38,594.99,1100.0,594.0721,594.132,593.4231,594.0322,1100.0
2024-12-30 13:30:00,594.73,595.18,594.73,595.18,2036.0,593.7726,594.2219,593.7726,594.2219,2036.0
2024-12-30 13:35:00,595.27,595.43,594.75,595.43,2005.0,594.3117,594.4715,593.7925,594.4715,2005.0
2024-12-30 13:40:00,595.59,595.77,595.55,595.69,600.0,594.6312,594.8109,594.5913,594.731,600.0
2024-12-30 13:45:00,595.83,595.95,595.73,595.85,705.0,594.8708,594.9906,594.771,594.8908,705.0
2024-12-30 13:50:00,595.8,595.8,595.06,595.06,600.0,594.8409,594.8409,594.102,594.102,600.0
2024-12-30 13:55:00,594.99,595.2,594.99,595.2,600.0,594.0322,594.2418,594.0322,594.2418,600.0
2024-12-30 14:00:00,595.25,595.29,594.93,595.29,907.0,594.2917,594.3317,593.9723,594.3317,907.0
2024-12-30 14:05:00,594.83,595.06,594.68,595.06,424.0,593.8724,594.102,593.7227,594.102,424.0
2024-12-30 14:10:00,594.84,594.84,593.79,594.3,1595.0,593.8824,593.8824,592.8341,593.3433,1595.0
2024-12-30 14:15:00,594.1,594.12,593.98,594.0,982.0,593.1436,593.1636,593.0238,593.0438,982.0
2024-12-30 14:20:00,593.58,593.83,593.17,593.83,766.0,592.6244,592.874,592.2151,592.874,766.0
2024-12-30 14:25:00,594.24,594.6,594.24,594.6,300.0,593.2834,593.6428,593.2834,593.6428,300.0
2024-12-30 14:30:00,594.37,594.82,594.25,594.28,4000.0,593.4132,593.8624,593.2934,593.3233,4000.0
2024-12-30 14:35:00,594.2,594.52,594.2,594.52,805.0,593.2434,593.5629,593.2434,593.5629,805.0
2024-12-30 14:40:00,594.44,594.76,594.31,594.31,1344.0,593.483,593.8025,593.3533,593.3533,1344.0
2024-12-30 14:45:00,594.38,594.74,594.38,594.65,400.0,593.4231,593.7826,593.4231,593.6927,400.0
2024-12-30 14:50:00,594.72,595.24,594.72,594.94,916.0,593.7626,594.2818,593.7626,593.9822,916.0
2024-12-30 14:55:00,594.8,595.06,594.8,594.86,500.0,593.8425,594.102,593.8425,593.9024,500.0
2024-12-30 15:00:00,594.84,594.97,594.31,594.32,2233.0,593.8824,594.0122,593.3533,593.3632,2233.0
2024-12-30 15:05:00,594.33,594.33,593.98,594.2,700.0,593.3732,593.3732,593.0238,593.2434,700.0
2024-12-30 15:10:00,594.42,594.98,594.26,594.98,1127.0,593.4631,594.0222,593.3033,594.0222,1127.0
2024-12-30 15:15:00,594.79,594.89,594.54,594.73,1100.0,593.8325,593.9323,593.5829,593.7726,1100.0
2024-12-30 15:20:00,594.38,594.48,594.27,594.28,1100.0,593.4231,593.523,593.3133,593.3233,1100.0
2024-12-30 15:25:00,594.15,594.15,592.56,592.68,1191.0,593.1935,593.1935,591.6061,591.7259,1191.0
2024-12-30 15:30:00,592.73,593.07,592.73,592.96,1306.0,591.7758,592.1153,591.7758,592.0054,1306.0
2024-12-30 15:35:00,592.86,593.01,592.52,592.81,1485.0,591.9056,592.0553,591.5661,591.8557,1485.0
2024-12-30 15:40:00,592.99,593.7,592.77,593.23,3166.0,592.0354,592.7442,591.8157,592.275,3166.0
2024-12-30 15:45:00,593.1,593.84,593.1,593.58,1800.0,592.1452,592.884,592.1452,592.6244,1800.0
2024-12-30 15:50:00,593.54,593.7,592.14,592.42,7849.0,592.5845,592.7442,591.1867,591.4663,7849.0
2024-12-30 15:55:00,592.0,592.76,591.14,591.22,6394.0,591.047,591.8058,590.1884,590.2682,6394.0
2024-12-31 09:30:00,591.58,593.74,591.58,593.38,5417.0,590.6277,592.7842,590.6277,592.4248,5417.0
2024-12-31 09:35:00,593.04,593.4,589.92,589.95,3734.0,592.0853,592.4447,588.9703,589.0003,3734.0
2024-12-31 09:40:00,590.0,590.75,589.6,590.49,4574.0,589.0502,589.799,588.6508,589.5394,4574.0
2024-12-31 09:45:00,591.38,592.5,591.27,592.45,1800.0,590.428,591.5462,590.3181,591.4962,1800.0
2024-12-31 09:50:00,592.15,592.15,591.4,591.4,1040.0,591.1967,591.1967,590.4479,590.4479,1040.0
2024-12-31 09:55:00,592.5,593.2,592.31,592.75,800.0,591.5462,592.245,591.3565,591.7958,800.0
2024-12-31 10:00:00,592.74,593.62,592.5,592.5,2054.0,591.7858,592.6644,591.5462,591.5462,2054.0
2024-12-31 10:05:00,592.9,592.9,590.64,590.64,1397.0,591.9455,591.9455,589.6892,589.6892,1397.0
2024-12-31 10:10:00,591.02,591.02,590.22,590.65,500.0,590.0686,590.0686,589.2698,589.6991,500.0
2024-12-31 10:15:00,591.27,591.78,590.98,591.2,600.0,590.3181,590.8273,590.0286,590.2483,600.0
2024-12-31 10:20:00,592.2,593.27,592.0,592.93,3475.0,591.2467,592.3149,591.047,591.9755,3475.0
2024-12-31 10:25:00,593.04,593.46,590.61,590.61,1817.0,592.0853,592.5046,589.6592,589.6592,1817.0
2024-12-31 10:30:00,590.76,591.73,590.5,590.71,5822.0,589.809,590.7774,589.5494,589.7591,5822.0
2024-12-31 10:35:00,591.25,591.29,590.47,591.03,500.0,590.2982,590.3381,589.5194,590.0785,500.0
2024-12-31 10:40:00,590.07,590.15,590.0,590.15,1190.0,589.1201,589.2,589.0502,589.2,1190.0
2024-12-31 10:45:00,590.66,590.78,590.63,590.63,300.0,589.7091,589.8289,589.6792,589.6792,300.0
2024-12-31 10:50:00,591.2,591.21,591.01,591.21,597.0,590.2483,590.2582,590.0586,590.2582,597.0
2024-12-31 10:55:00,591.35,591.73,591.05,591.05,729.0,590.398,590.7774,590.0985,590.0985,729.0
2024-12-31 11:00:00,590.86,590.86,589.66,589.66,715.0,589.9088,589.9088,588.7107,588.7107,715.0
2024-12-31 11:05:00,589.5,589.84,589.32,589.47,2043.0,588.551,588.8905,588.3713,588.521,2043.0
2024-12-31 11:10:00,590.0,590.14,589.4,590.14,2090.0,589.0502,589.19,588.4512,589.19,2090.0
2024-12-31 11:15:00,589.8,589.8,589.0,589.0,1559.0,588.8505,588.8505,588.0518,588.0518,1559.0
2024-12-31 11:20:00,588.63,589.58,588.57,589.58,2516.0,587.6824,588.6309,587.6225,588.6309,2516.0
2024-12-31 11:25:00,589.39,589.68,589.2,589.68,700.0,588.4412,588.7307,588.2515,588.7307,700.0
2024-12-31 11:30:00,589.39,589.69,589.37,589.69,800.0,588.4412,588.7407,588.4212,588.7407,800.0
2024-12-31 11:35:00,589.56,590.1,589.56,589.8,1493.0,588.6109,589.15,588.6109,588.8505,1493.0
2024-12-31 11:40:00,589.5,590.58,589.5,590.58,300.0,588.551,589.6293,588.551,589.6293,300.0
2024-12-31 11:45:00,591.01,591.4,591.0,591.3,1274.0,590.0586,590.4479,590.0486,590.3481,1274.0
2024-12-31 11:50:00,591.56,591.78,591.0,591.37,705.0,590.6077,590.8273,590.0486,590.418,705.0
2024-12-31 11:55:00,590.9,590.9,590.54,590.54,498.0,589.9487,589.9487,589.5893,589.5893,498.0
2024-12-31 12:00:00,590.11,590.33,590.11,590.33,300.0,589.16,589.3797,589.16,589.3797,300.0
2024-12-31 12:05:00,590.13,591.0,590.13,591.0,1218.0,589.18,590.0486,589.18,590.0486,1218.0
2024-12-31 12:10:00,590.7,590.7,590.7,590.7,100.0,589.7491,589.7491,589.7491,589.7491,100.0
2024-12-31 12:15:00,590.2,590.62,590.2,590.62,300.0,589.2499,589.6692,589.2499,589.6692,300.0
2024-12-31 12:20:00,590.65,590.65,589.45,589.45,300.0,589.6991,589.6991,588.5011,588.5011,300.0
2024-12-31 12:25:00,589.65,589.65,588.78,588.78,665.0,588.7008,588.7008,587.8322,587.8322,665.0
2024-12-31 12:30:00,588.5,588.5,587.7,587.7,560.0,587.5526,587.5526,586.7539,586.7539,560.0
2024-12-31 12:35:00,587.58,587.58,586.59,586.75,1308.0,586.6341,586.6341,585.6457,585.8054,1308.0
2024-12-31 12:40:00,586.67,587.32,586.56,587.32,1193.0,585.7256,586.3745,585.6157,586.3745,1193.0
2024-12-31 12:45:00,587.36,587.38,586.98,586.98,1100.0,586.4144,586.4344,586.0351,586.0351,1100.0
2024-12-31 12:50:00,586.96,587.36,586.78,586.83,900.0,586.0151,586.4144,585.8354,585.8853,900.0
2024-12-31 12:55:00,587.42,589.5,587.42,589.5,1681.0,586.4743,588.551,586.4743,588.551,1681.0
2024-12-31 13:00:00,588.77,589.47,588.77,589.47,800.0,587.8222,588.521,587.8222,588.521,800.0
2024-12-31 13:05:00,589.75,590.31,589.75,590.31,300.0,588.8006,589.3597,588.8006,589.3597,300.0
2024-12-31 13:10:00,589.36,589.56,589.18,589.18,600.0,588.4112,588.6109,588.2315,588.2315,600.0
2024-12-31 13:15:00,589.01,589.01,588.48,588.53,500.0,588.0618,588.0618,587.5326,587.5826,500.0
2024-12-31 13:20:00,588.25,588.25,587.27,587.3,1100.0,587.303,587.303,586.3246,586.3545,1100.0
2024-12-31 13:25:00,587.17,587.23,587.06,587.06,600.0,586.2247,586.2847,586.1149,586.1149,600.0
2024-12-31 13:30:00,587.2,587.78,587.14,587.78,1200.0,586.2547,586.8338,586.1948,586.8338,1200.0
2024-12-31 13:35:00,587.34,587.35,586.76,586.93,1105.0,586.3945,586.4045,585.8154,585.9851,1105.0
2024-12-31 13:40:00,587.49,587.49,587.05,587.35,600.0,586.5442,586.5442,586.1049,586.4045,600.0
2024-12-31 13:45:00,587.17,587.51,587.05,587.51,700.0,586.2247,586.5642,586.1049,586.5642,700.0
2024-12-31 13:50:00,587.98,587.98,587.05,587.05,400.0,587.0334,587.0334,586.1049,586.1049,400.0
2024-12-31 13:55:00,586.93,586.93,586.71,586.71,200.0,585.9851,585.9851,585.7655,585.7655,200.0
2024-12-31 14:00:00,586.56,586.66,586.0,586.0,970.0,585.6157,585.7156,585.0566,585.0566,970.0
2024-12-31 14:05:00,587.23,587.23,587.23,587.23,100.0,586.2847,586.2847,586.2847,586.2847,100.0
2024-12-31 14:10:00,587.76,588.19,587.76,588.19,454.0,586.8138,587.2431,586.8138,587.2431,454.0
2024-12-31 14:15:00,588.56,588.56,587.56,587.56,400.0,587.6125,587.6125,586.6141,586.6141,400.0
2024-12-31 14:20:00,587.52,587.52,587.2,587.2,300.0,586.5742,586.5742,586.2547,586.2547,300.0
2024-12-31 14:25:00,587.07,587.18,586.6,586.6,1200.0,586.1249,586.2347,585.6557,585.6557,1200.0
2024-12-31 14:30:00,586.51,586.7,586.5,586.54,838.0,585.5658,585.7555,585.5558,585.5958,838.0
2024-12-31 14:35:00,586.46,586.99,586.45,586.99,497.0,585.5159,586.045,585.5059,586.045,497.0
2024-12-31 14:40:00,586.41,586.41,586.41,586.41,100.0,585.466,585.466,585.466,585.466,100.0
2024-12-31 14:45:00,586.99,586.99,586.99,586.99,100.0,586.045,586.045,586.045,586.045,100.0
2024-12-31 14:50:00,587.4,587.99,587.4,587.99,300.0,586.4544,587.0434,586.4544,587.0434,300.0
2024-12-31 14:55:00,588.71,588.73,588.45,588.73,300.0,587.7623,587.7822,587.5027,587.7822,300.0
2024-12-31 15:00:00,588.62,588.62,588.47,588.47,300.0,587.6724,587.6724,587.5227,587.5227,300.0
2024-12-31 15:05:00,589.29,589.3,589.05,589.05,800.0,588.3413,588.3513,588.1017,588.1017,800.0
2024-12-31 15:10:00,588.72,588.72,588.22,588.22,692.0,587.7723,587.7723,587.2731,587.2731,692.0
2024-12-31 15:15:00,588.35,589.26,588.22,589.26,1400.0,587.4029,588.3114,587.2731,588.3114,1400.0
2024-12-31 15:20:00,589.65,590.56,589.65,589.81,2300.0,588.7008,589.6093,588.7008,588.8605,2300.0
2024-12-31 15:25:00,589.76,590.44,589.66,590.44,700.0,588.8106,589.4895,588.7107,589.4895,700.0
2024-12-31 15:30:00,590.48,590.48,589.0,589.48,1800.0,589.5294,589.5294,588.0518,588.531,1800.0
2024-12-31 15:35:00,590.28,590.3,589.1,589.29,4583.0,589.3297,589.3497,588.1516,588.3413,4583.0
2024-12-31 15:40:00,589.46,589.46,588.89,588.89,1600.0,588.5111,588.5111,587.942,587.942,1600.0
2024-12-31 15:45:00,588.69,588.97,587.88,588.84,1900.0,587.7423,588.0219,586.9336,587.8921,1900.0
2024-12-31 15:50:00,586.93,587.47,585.0,585.14,11135.0,585.9851,586.5243,584.0582,584.198,11135.0
2024-12-31 15:55:00,585.24,586.0,583.89,585.63,20273.0,584.2979,585.0566,582.95,584.6872,20273.0
2025-01-02 09:30:00,589.3,593.26,589.25,590.39,12891.0,588.3513,592.3049,588.3014,589.4396,12891.0
2025-01-02 09:35:00,589.69,589.93,587.96,588.08,18938.0,588.7407,588.9803,587.0135,587.1333,18938.0
2025-01-02 09:40:00,588.88,590.17,588.54,590.17,9647.0,587.932,589.2199,587.5925,589.2199,9647.0
2025-01-02 09:45:00,590.05,593.55,589.89,593.55,18134.0,589.1001,592.5945,588.9404,592.5945,18134.0
2025-01-02 09:50:00,594.0,596.27,593.84,595.86,23224.0,593.0438,595.3101,592.884,594.9008,23224.0
2025-01-02 09:55:00,595.87,598.27,595.74,598.19,23500.0,594.9107,597.3069,594.781,597.227,23500.0
2025-01-02 10:00:00,598.72,602.0,598.05,602.0,12568.0,597.7562,601.0309,597.0872,601.0309,12568.0
2025-01-02 10:05:00,601.96,603.66,601.68,601.93,12562.0,600.9909,602.6882,600.7114,600.961,12562.0
2025-01-02 10:10:00,602.1,604.67,601.93,603.86,29547.0,601.1307,603.6966,600.961,602.8879,29547.0
2025-01-02 10:15:00,603.51,604.84,602.31,603.08,23852.0,602.5384,603.8663,601.3404,602.1091,23852.0
2025-01-02 10:20:00,602.98,603.58,598.51,598.51,32194.0,602.0093,602.6083,597.5465,597.5465,32194.0
2025-01-02 10:25:00,599.18,601.0,598.74,598.74,5786.0,598.2154,600.0325,597.7761,597.7761,5786.0
2025-01-02 10:30:00,598.99,599.11,597.32,598.74,4590.0,598.0257,598.1455,596.3584,597.7761,4590.0
2025-01-02 10:35:00,597.94,600.15,597.36,598.95,7671.0,596.9774,599.1839,596.3983,597.9858,7671.0
2025-01-02 10:40:00,599.28,599.32,597.3,597.79,4696.0,598.3153,598.3552,596.3384,596.8277,4696.0
2025-01-02 10:45:00,597.53,599.16,596.29,599.06,6549.0,596.5681,598.1954,595.3301,598.0956,6549.0
2025-01-02 10:50:00,599.39,600.03,598.43,599.76,8146.0,598.4251,599.064,597.4666,598.7945,8146.0
2025-01-02 10:55:00,599.71,599.73,598.69,598.76,6528.0,598.7446,598.7645,597.7262,597.7961,6528.0
2025-01-02 11:00:00,598.94,599.0,596.11,596.7,5389.0,597.9758,598.0357,595.1504,595.7394,5389.0
2025-01-02 11:05:00,596.81,598.25,596.67,598.24,3779.0,595.8492,597.2869,595.7095,597.2769,3779.0
2025-01-02 11:10:00,598.24,598.76,597.67,598.63,4993.0,597.2769,597.7961,596.7078,597.6663,4993.0
2025-01-02 11:15:00,598.18,598.38,597.72,597.72,2200.0,597.217,597.4167,596.7578,596.7578,2200.0
2025-01-02 11:20:00,597.68,598.85,596.83,598.76,4070.0,596.7178,597.8859,595.8692,597.7961,4070.0
2025-01-02 11:25:00,598.99,599.43,598.43,598.43,1300.0,598.0257,598.465,597.4666,597.4666,1300.0
2025-01-02 11:30:00,598.25,598.73,598.2,598.48,1348.0,597.2869,597.7661,597.237,597.5165,1348.0
2025-01-02 11:35:00,599.0,599.19,598.49,598.8,1782.0,598.0357,598.2254,597.5265,597.836,1782.0
2025-01-02 11:40:00,598.5,600.25,598.5,599.51,2695.0,597.5365,599.2837,597.5365,598.5449,2695.0
2025-01-02 11:45:00,599.38,601.19,599.36,600.95,9925.0,598.4151,600.2222,598.3951,599.9826,9925.0
2025-01-02 11:50:00,600.87,601.0,599.16,599.5,1728.0,599.9027,600.0325,598.1954,598.5349,1728.0
2025-01-02 11:55:00,599.74,600.47,599.62,600.38,1569.0,598.7745,599.5033,598.6547,599.4135,1569.0
2025-01-02 12:00:00,600.44,600.44,599.7,600.2,1864.0,599.4734,599.4734,598.7346,599.2338,1864.0
2025-01-02 12:05:00,600.38,600.64,599.49,599.65,2244.0,599.4135,599.6731,598.5249,598.6847,2244.0
2025-01-02 12:10:00,599.93,601.1,599.93,600.9,2994.0,598.9642,600.1323,598.9642,599.9326,2994.0
2025-01-02 12:15:00,600.8,600.8,599.73,599.73,1548.0,599.8328,599.8328,598.7645,598.7645,1548.0
2025-01-02 12:20:00,599.7,599.7,598.41,598.41,2968.0,598.7346,598.7346,597.4467,597.4467,2968.0
2025-01-02 12:25:00,598.3,598.3,594.61,594.68,11268.0,597.3368,597.3368,593.6528,593.7227,11268.0
2025-01-02 12:30:00,594.68,594.68,593.43,594.46,5042.0,593.7227,593.7227,592.4747,593.503,5042.0
2025-01-02 12:35:00,594.5,594.5,592.0,592.0,3709.0,593.5429,593.5429,591.047,591.047,3709.0
2025-01-02 12:40:00,591.51,592.32,590.9,591.22,4294.0,590.5578,591.3665,589.9487,590.2682,4294.0
2025-01-02 12:45:00,591.02,591.02,589.55,589.86,4679.0,590.0686,590.0686,588.6009,588.9104,4679.0
2025-01-02 12:50:00,589.5,591.75,589.17,591.47,5959.0,588.551,590.7974,588.2215,590.5178,5959.0
2025-01-02 12:55:00,591.25,592.08,590.86,591.38,4955.0,590.2982,591.1268,589.9088,590.428,4955.0
2025-01-02 13:00:00,591.54,591.54,589.18,589.26,4276.0,590.5877,590.5877,588.2315,588.3114,4276.0
2025-01-02 13:05:00,589.43,592.51,589.33,592.21,2491.0,588.4811,591.5562,588.3813,591.2566,2491.0
2025-01-02 13:10:00,591.98,591.98,590.73,590.77,2943.0,591.027,591.027,589.779,589.819,2943.0
2025-01-02 13:15:00,591.34,591.41,590.35,591.3,2703.0,590.388,590.4579,589.3996,590.3481,2703.0
2025-01-02 13:20:00,591.8,592.42,591.1,591.65,9298.0,590.8473,591.4663,590.1484,590.6975,9298.0
2025-01-02 13:25:00,591.63,592.73,591.38,592.73,1850.0,590.6776,591.7758,590.428,591.7758,1850.0
2025-01-02 13:30:00,592.91,592.91,590.4,590.6,3608.0,591.9555,591.9555,589.4495,589.6492,3608.0
2025-01-02 13:35:00,590.7,591.89,590.23,591.44,3336.0,589.7491,590.9372,589.2798,590.4879,3336.0
2025-01-02 13:40:00,591.29,593.07,591.15,593.07,3687.0,590.3381,592.1153,590.1983,592.1153,3687.0
2025-01-02 13:45:00,593.02,593.46,592.24,592.58,4340.0,592.0653,592.5046,591.2866,591.626,4340.0
2025-01-02 13:50:00,592.45,592.67,591.51,591.51,3028.0,591.4962,591.7159,590.5578,590.5578,3028.0
2025-01-02 13:55:00,591.75,593.52,591.74,593.52,3424.0,590.7974,592.5645,590.7874,592.5645,3424.0
2025-01-02 14:00:00,593.43,594.68,593.01,594.55,3179.0,592.4747,593.7227,592.0553,593.5929,3179.0
2025-01-02 14:05:00,594.88,595.47,594.49,594.6,3552.0,593.9223,594.5114,593.533,593.6428,3552.0
2025-01-02 14:10:00,594.66,594.91,594.11,594.27,3000.0,593.7027,593.9523,593.1536,593.3133,3000.0
2025-01-02 14:15:00,594.29,595.1,594.29,594.59,2668.0,593.3333,594.142,593.3333,593.6328,2668.0
2025-01-02 14:20:00,594.56,595.82,594.56,595.8,2449.0,593.6029,594.8608,593.6029,594.8409,2449.0
2025-01-02 14:25:00,595.93,596.25,595.58,595.85,3659.0,594.9706,595.2901,594.6212,594.8908,3659.0
2025-01-02 14:30:00,595.23,596.01,595.03,595.39,1550.0,594.2718,595.0505,594.0721,594.4315,1550.0
2025-01-02 14:35:00,595.33,595.33,594.64,595.17,2450.0,594.3716,594.3716,593.6827,594.2119,2450.0
2025-01-02 14:40:00,595.03,595.5,595.03,595.05,1567.0,594.0721,594.5413,594.0721,594.0921,1567.0
2025-01-02 14:45:00,595.31,596.66,594.52,596.0,7426.0,594.3516,595.6995,593.5629,595.0405,7426.0
2025-01-02 14:50:00,595.9,596.47,595.69,595.69,2542.0,594.9407,595.5098,594.731,594.731,2542.0
2025-01-02 14:55:00,595.99,595.99,594.49,594.49,1908.0,595.0306,595.0306,593.533,593.533,1908.0
2025-01-02 15:00:00,594.61,596.03,594.49,596.03,3000.0,593.6528,595.0705,593.533,595.0705,3000.0
2025-01-02 15:05:00,595.92,596.07,595.57,595.91,2570.0,594.9607,595.1104,594.6112,594.9507,2570.0
2025-01-02 15:10:00,595.85,597.11,595.85,596.81,5109.0,594.8908,596.1487,594.8908,595.8492,5109.0
2025-01-02 15:15:00,596.8,596.8,596.24,596.51,4540.0,595.8392,595.8392,595.2801,595.5497,4540.0
2025-01-02 15:20:00,596.77,597.0,596.24,596.73,3309.0,595.8093,596.0389,595.2801,595.7694,3309.0
2025-01-02 15:25:00,596.84,596.84,596.12,596.56,2000.0,595.8792,595.8792,595.1603,595.5996,2000.0
2025-01-02 15:30:00,596.8,597.64,596.12,596.78,3736.0,595.8392,596.6779,595.1603,595.8193,3736.0
2025-01-02 15:35:00,596.66,596.66,595.69,595.75,3851.0,595.6995,595.6995,594.731,594.7909,3851.0
2025-01-02 15:40:00,595.86,596.8,595.86,596.68,3453.0,594.9008,595.8392,594.9008,595.7194,3453.0
2025-01-02 15:45:00,596.6,598.1,596.57,597.28,3398.0,595.6396,597.1372,595.6096,596.3185,3398.0
2025-01-02 15:50:00,597.79,598.09,597.36,597.53,10620.0,596.8277,597.1272,596.3983,596.5681,10620.0
2025-01-02 15:55:00,597.42,599.52,597.22,599.29,58682.0,596.4582,598.5549,596.2586,598.3252,58682.0
2025-01-03 09:30:00,604.82,607.2,603.51,606.02,10875.0,603.8463,606.2225,602.5384,605.0444,10875.0
2025-01-03 09:35:00,606.52,608.5,605.73,608.5,16423.0,605.5436,607.5204,604.7549,607.5204,16423.0
2025-01-03 09:40:00,608.0,609.28,607.0,608.18,8453.0,607.0212,608.2992,606.0228,607.2009,8453.0
2025-01-03 09:45:00,608.51,608.64,603.98,604.53,10553.0,607.5304,607.6602,603.0077,603.5568,10553.0
2025-01-03 09:50:00,604.53,605.1,602.0,603.37,6960.0,603.5568,604.1259,601.0309,602.3987,6960.0
2025-01-03 09:55:00,602.97,604.19,602.48,603.0,9282.0,601.9993,603.2174,601.5101,602.0293,9282.0
2025-01-03 10:00:00,602.5,603.95,600.28,603.95,10123.0,601.5301,602.9777,599.3136,602.9777,10123.0
2025-01-03 10:05:00,603.75,604.42,602.7,602.85,4118.0,602.7781,603.447,601.7297,601.8795,4118.0
2025-01-03 10:10:00,602.82,602.96,599.51,600.77,4410.0,601.8496,601.9893,598.5449,599.8029,4410.0
2025-01-03 10:15:00,600.06,600.67,598.84,599.68,4613.0,599.094,599.703,597.876,598.7146,4613.0
2025-01-03 10:20:00,599.42,599.56,597.33,599.56,4495.0,598.455,598.5948,596.3684,598.5948,4495.0
2025-01-03 10:25:00,599.64,600.0,599.15,599.41,2524.0,598.6747,599.0341,598.1855,598.445,2524.0
2025-01-03 10:30:00,599.0,599.28,597.85,599.2,7577.0,598.0357,598.3153,596.8876,598.2354,7577.0
2025-01-03 10:35:00,599.24,599.89,598.15,598.51,2604.0,598.2753,598.9243,597.1871,597.5465,2604.0
2025-01-03 10:40:00,598.32,599.66,598.16,599.39,3777.0,597.3568,598.6946,597.1971,598.4251,3777.0
2025-01-03 10:45:00,599.78,600.0,599.0,599.2,1523.0,598.8144,599.0341,598.0357,598.2354,1523.0
2025-01-03 10:50:00,599.27,599.27,598.28,598.59,2469.0,598.3053,598.3053,597.3169,597.6264,2469.0
2025-01-03 10:55:00,597.72,598.71,597.66,598.51,1000.0,596.7578,597.7462,596.6979,597.5465,1000.0
2025-01-03 11:00:00,598.56,599.17,597.86,599.17,1838.0,597.5964,598.2054,596.8975,598.2054,1838.0
2025-01-03 11:05:00,599.15,599.15,597.7,598.07,1865.0,598.1855,598.1855,596.7378,597.1072,1865.0
2025-01-03 11:10:00,597.88,597.88,596.99,597.71,2025.0,596.9175,596.9175,596.0289,596.7478,2025.0
2025-01-03 11:15:00,597.5,597.51,596.52,597.26,1607.0,596.5381,596.5481,595.5597,596.2985,1607.0
2025-01-03 11:20:00,598.0,598.0,596.98,597.7,3700.0,597.0373,597.0373,596.019,596.7378,3700.0
2025-01-03 11:25:00,598.0,598.55,597.86,598.45,15878.0,597.0373,597.5864,596.8975,597.4866,15878.0
2025-01-03 11:30:00,598.65,599.61,598.32,599.61,2300.0,597.6863,598.6447,597.3568,598.6447,2300.0
2025-01-03 11:35:00,599.49,600.54,599.3,600.26,1707.0,598.5249,599.5732,598.3352,599.2937,1707.0
2025-01-03 11:40:00,600.15,601.47,600.15,601.2,3325.0,599.1839,600.5017,599.1839,600.2322,3325.0
2025-01-03 11:45:00,601.14,601.87,601.14,601.69,1663.0,600.1723,600.9011,600.1723,600.7214,1663.0
2025-01-03 11:50:00,601.75,602.06,601.5,601.84,2256.0,600.7813,601.0908,600.5317,600.8711,2256.0
2025-01-03 11:55:00,601.65,601.81,601.1,601.1,2318.0,600.6814,600.8412,600.1323,600.1323,2318.0
2025-01-03 12:00:00,600.98,601.54,600.98,601.5,2300.0,600.0125,600.5716,600.0125,600.5317,2300.0
2025-01-03 12:05:00,601.91,602.0,601.79,601.79,1667.0,600.941,601.0309,600.8212,600.8212,1667.0
2025-01-03 12:10:00,601.3,601.63,600.99,601.01,2043.0,600.332,600.6615,600.0225,600.0425,2043.0
2025-01-03 12:15:00,600.88,601.56,600.54,600.54,1100.0,599.9127,600.5916,599.5732,599.5732,1100.0
2025-01-03 12:20:00,600.58,601.75,600.58,601.75,6086.0,599.6132,600.7813,599.6132,600.7813,6086.0
2025-01-03 12:25:00,601.91,603.21,601.86,602.65,4209.0,600.941,602.2389,600.8911,601.6798,4209.0
2025-01-03 12:30:00,602.9,603.1,601.91,602.3,1313.0,601.9294,602.1291,600.941,601.3304,1313.0
2025-01-03 12:35:00,602.27,602.56,601.95,601.95,3900.0,601.3004,601.59,600.981,600.981,3900.0
2025-01-03 12:40:00,602.47,602.74,602.27,602.27,1100.0,601.5001,601.7697,601.3004,601.3004,1100.0
2025-01-03 12:45:00,602.51,602.95,602.51,602.95,400.0,601.5401,601.9793,601.5401,601.9793,400.0
2025-01-03 12:50:00,603.37,604.39,603.36,604.24,4200.0,602.3987,603.417,602.3887,603.2673,4200.0
2025-01-03 12:55:00,603.99,604.02,603.82,603.86,1308.0,603.0177,603.0476,602.8479,602.8879,1308.0
2025-01-03 13:00:00,603.79,604.26,603.6,604.09,1789.0,602.818,603.2872,602.6283,603.1175,1789.0
2025-01-03 13:05:00,603.9,604.11,603.9,604.03,1555.0,602.9278,603.1375,602.9278,603.0576,1555.0
2025-01-03 13:10:00,604.2,604.53,603.96,603.96,1594.0,603.2273,603.5568,602.9877,602.9877,1594.0
2025-01-03 13:15:00,604.12,605.19,603.71,604.86,4243.0,603.1475,604.2157,602.7381,603.8863,4243.0
2025-01-03 13:20:00,605.14,605.58,604.87,604.87,2469.0,604.1658,604.6051,603.8963,603.8963,2469.0
2025-01-03 13:25:00,604.99,605.29,604.71,605.29,4341.0,604.0161,604.3156,603.7365,604.3156,4341.0
2025-01-03 13:30:00,605.23,605.62,604.94,605.1,7299.0,604.2557,604.645,603.9661,604.1259,7299.0
2025-01-03 13:35:00,605.18,605.78,604.94,605.73,8300.0,604.2058,604.8048,603.9661,604.7549,8300.0
2025-01-03 13:40:00,605.67,605.75,605.42,605.42,1900.0,604.695,604.7748,604.4454,604.4454,1900.0
2025-01-03 13:45:00,605.42,605.52,605.14,605.17,1900.0,604.4454,604.5452,604.1658,604.1958,1900.0
2025-01-03 13:50:00,604.86,604.86,604.37,604.5,800.0,603.8863,603.8863,603.3971,603.5269,800.0
2025-01-03 13:55:00,604.62,604.62,603.96,603.96,900.0,603.6467,603.6467,602.9877,602.9877,900.0
2025-01-03 14:00:00,603.6,604.89,603.6,604.89,850.0,602.6283,603.9162,602.6283,603.9162,850.0
2025-01-03 14:05:00,604.47,605.0,604.34,604.63,1400.0,603.4969,604.026,603.3671,603.6566,1400.0
2025-01-03 14:10:00,604.11,605.0,604.11,604.99,3152.0,603.1375,604.026,603.1375,604.0161,3152.0
2025-01-03 14:15:00,604.94,605.22,604.8,605.2,6501.0,603.9661,604.2457,603.8264,604.2257,6501.0
2025-01-03 14:20:00,605.24,605.3,604.66,604.66,1550.0,604.2657,604.3256,603.6866,603.6866,1550.0
2025-01-03 14:25:00,604.63,604.89,604.63,604.81,800.0,603.6566,603.9162,603.6566,603.8364,800.0
2025-01-03 14:30:00,604.93,605.15,604.93,605.11,900.0,603.9562,604.1758,603.9562,604.1359,900.0
2025-01-03 14:35:00,605.1,605.78,605.1,605.78,1261.0,604.1259,604.8048,604.1259,604.8048,1261.0
2025-01-03 14:40:00,605.81,606.11,605.8,606.11,1880.0,604.8347,605.1343,604.8248,605.1343,1880.0
2025-01-03 14:45:00,606.03,606.46,605.98,606.32,3041.0,605.0544,605.4837,605.0045,605.3439,3041.0
2025-01-03 14:50:00,606.21,606.21,605.94,606.04,1723.0,605.2341,605.2341,604.9645,605.0644,1723.0
2025-01-03 14:55:00,606.0,606.0,605.79,605.81,900.0,605.0244,605.0244,604.8148,604.8347,900.0
2025-01-03 15:00:00,605.75,605.75,604.52,604.52,2220.0,604.7748,604.7748,603.5468,603.5468,2220.0
2025-01-03 15:05:00,604.53,604.84,604.46,604.46,1253.0,603.5568,603.8663,603.4869,603.4869,1253.0
2025-01-03 15:10:00,604.4,604.4,603.8,603.88,1200.0,603.427,603.427,602.828,602.9078,1200.0
2025-01-03 15:15:00,603.87,604.0,603.76,603.89,1400.0,602.8979,603.0277,602.788,602.9178,1400.0
2025-01-03 15:20:00,603.75,603.95,603.44,603.44,1300.0,602.7781,602.9777,602.4686,602.4686,1300.0
2025-01-03 15:25:00,603.31,603.73,603.27,603.45,1500.0,602.3388,602.7581,602.2988,602.4785,1500.0
2025-01-03 15:30:00,603.44,603.57,602.91,603.1,2450.0,602.4686,602.5983,601.9394,602.1291,2450.0
2025-01-03 15:35:00,603.1,603.8,602.92,603.65,2302.0,602.1291,602.828,601.9494,602.6782,2302.0
2025-01-03 15:40:00,603.66,603.82,603.5,603.51,3152.0,602.6882,602.8479,602.5285,602.5384,3152.0
2025-01-03 15:45:00,603.5,603.73,603.24,603.45,4991.0,602.5285,602.7581,602.2689,602.4785,4991.0
2025-01-03 15:50:00,603.33,604.63,603.2,604.33,4689.0,602.3587,603.6566,602.2289,603.3571,4689.0
2025-01-03 15:55:00,604.14,604.92,604.14,604.52,6633.0,603.1674,603.9462,603.1674,603.5468,6633.0
2025-01-06 09:30:00,612.25,614.72,610.5,613.08,20352.0,611.2644,613.7304,609.5172,612.093,20352.0
2025-01-06 09:35:00,613.67,614.07,611.0,611.58,5575.0,612.6821,613.0814,610.0164,610.5955,5575.0
2025-01-06 09:40:00,611.54,613.92,611.43,612.64,6122.0,610.5555,612.9317,610.4457,611.6537,6122.0
2025-01-06 09:45:00,613.2,613.42,612.27,612.74,3850.0,612.2128,612.4325,611.2843,611.7536,3850.0
2025-01-06 09:50:00,613.0,613.09,610.21,610.93,6344.0,612.0132,612.103,609.2277,609.9465,6344.0
2025-01-06 09:55:00,610.78,611.49,608.51,608.8,7487.0,609.7967,610.5056,607.5304,607.8199,7487.0
2025-01-06 10:00:00,608.86,609.0,607.62,608.58,12219.0,607.8798,608.0196,606.6418,607.6003,12219.0
2025-01-06 10:05:00,608.39,608.66,607.85,608.09,5182.0,607.4106,607.6802,606.8715,607.1111,5182.0
2025-01-06 10:10:00,608.06,608.51,605.86,608.47,8396.0,607.0811,607.5304,604.8847,607.4905,8396.0
2025-01-06 10:15:00,608.73,608.83,608.03,608.27,1200.0,607.75,607.8499,607.0512,607.2908,1200.0
2025-01-06 10:20:00,608.42,610.88,608.3,610.76,2227.0,607.4405,609.8966,607.3207,609.7768,2227.0
2025-01-06 10:25:00,610.94,612.71,610.9,612.71,3056.0,609.9565,611.7236,609.9165,611.7236,3056.0
2025-01-06 10:30:00,612.48,612.51,611.65,612.33,3229.0,611.494,611.524,610.6653,611.3442,3229.0
2025-01-06 10:35:00,611.64,613.83,611.64,612.97,4340.0,610.6554,612.8418,610.6554,611.9832,4340.0
2025-01-06 10:40:00,613.24,614.94,613.24,614.91,3929.0,612.2528,613.95,612.2528,613.9201,3929.0
2025-01-06 10:45:00,615.0,617.1,614.97,617.1,9742.0,614.0099,616.1066,613.98,616.1066,9742.0
2025-01-06 10:50:00,617.22,618.27,616.74,618.08,6141.0,616.2264,617.2747,615.7471,617.085,6141.0
2025-01-06 10:55:00,617.76,618.98,617.19,618.58,7548.0,616.7655,617.9835,616.1964,617.5842,7548.0
2025-01-06 11:00:00,618.89,618.91,617.45,617.45,2211.0,617.8937,617.9137,616.456,616.456,2211.0
2025-01-06 11:05:00,617.6,620.63,617.59,620.57,11682.0,616.6058,619.6309,616.5958,619.571,11682.0
2025-01-06 11:10:00,620.8,621.78,620.31,621.76,5129.0,619.8006,620.779,619.3114,620.7591,5129.0
2025-01-06 11:15:00,621.91,622.59,621.13,621.65,7244.0,620.9088,621.5877,620.1301,620.6492,7244.0
2025-01-06 11:20:00,621.84,623.01,621.84,622.87,3984.0,620.8389,622.0071,620.8389,621.8673,3984.0
2025-01-06 11:25:00,622.86,623.86,622.86,623.04,3790.0,621.8573,622.8557,621.8573,622.037,3790.0
2025-01-06 11:30:00,623.0,623.32,622.43,622.5,1383.0,621.9971,622.3166,621.428,621.4979,1383.0
2025-01-06 11:35:00,622.54,623.0,622.26,622.87,4494.0,621.5378,621.9971,621.2583,621.8673,4494.0
2025-01-06 11:40:00,622.92,623.74,622.43,622.43,1905.0,621.9172,622.7359,621.428,621.428,1905.0
2025-01-06 11:45:00,622.26,622.26,620.96,621.08,7820.0,621.2583,621.2583,619.9604,620.0802,7820.0
2025-01-06 11:50:00,621.26,621.99,621.26,621.43,2499.0,620.2599,620.9887,620.2599,620.4296,2499.0
2025-01-06 11:55:00,621.38,621.64,620.0,621.0,4525.0,620.3797,620.6393,619.0019,620.0003,4525.0
2025-01-06 12:00:00,620.5,620.99,619.79,620.66,3405.0,619.5011,619.9903,618.7922,619.6608,3405.0
2025-01-06 12:05:00,620.51,620.55,619.72,620.46,2157.0,619.5111,619.551,618.7223,619.4612,2157.0
2025-01-06 12:10:00,620.26,620.57,619.65,619.75,2919.0,619.2615,619.571,618.6525,618.7523,2919.0
2025-01-06 12:15:00,619.82,620.65,619.46,620.21,2784.0,618.8222,619.6509,618.4628,619.2116,2784.0
2025-01-06 12:20:00,620.58,621.0,620.34,621.0,1800.0,619.581,620.0003,619.3414,620.0003,1800.0
2025-01-06 12:25:00,620.78,621.99,620.54,621.99,3135.0,619.7806,620.9887,619.541,620.9887,3135.0
2025-01-06 12:30:00,622.33,623.29,622.33,623.09,5990.0,621.3281,622.2866,621.3281,622.0869,5990.0
2025-01-06 12:35:00,623.2,624.0,623.0,623.0,16112.0,622.1967,622.9955,621.9971,621.9971,16112.0
2025-01-06 12:40:00,622.32,622.42,621.5,621.5,2839.0,621.3182,621.418,620.4995,620.4995,2839.0
2025-01-06 12:45:00,621.36,622.47,621.18,622.24,2660.0,620.3597,621.4679,620.18,621.2383,2660.0
2025-01-06 12:50:00,621.93,621.93,621.04,621.04,2336.0,620.9288,620.9288,620.0402,620.0402,2336.0
2025-01-06 12:55:00,621.03,621.03,620.3,620.54,3056.0,620.0302,620.0302,619.3014,619.541,3056.0
2025-01-06 13:00:00,620.0,620.0,618.5,619.04,1682.0,619.0019,619.0019,617.5043,618.0434,1682.0
2025-01-06 13:05:00,619.75,620.34,619.5,620.22,1849.0,618.7523,619.3414,618.5027,619.2215,1849.0
2025-01-06 13:10:00,620.1,620.68,620.06,620.52,1140.0,619.1017,619.6808,619.0618,619.5211,1140.0
2025-01-06 13:15:00,620.39,620.39,619.82,620.0,1260.0,619.3913,619.3913,618.8222,619.0019,1260.0
2025-01-06 13:20:00,620.28,620.62,620.28,620.62,400.0,619.2814,619.6209,619.2814,619.6209,400.0
2025-01-06 13:25:00,620.99,621.41,620.8,620.8,1300.0,619.9903,620.4096,619.8006,619.8006,1300.0
2025-01-06 13:30:00,621.23,621.5,620.61,620.9,1399.0,620.2299,620.4995,619.6109,619.9004,1399.0
2025-01-06 13:35:00,620.74,620.96,620.39,620.58,1032.0,619.7407,619.9604,619.3913,619.581,1032.0
2025-01-06 13:40:00,620.55,620.7,620.03,620.7,1622.0,619.551,619.7008,619.0319,619.7008,1622.0
2025-01-06 13:45:00,620.58,620.58,619.56,619.7,1100.0,619.581,619.581,618.5626,618.7024,1100.0
2025-01-06 13:50:00,619.7,620.21,619.7,620.15,560.0,618.7024,619.2116,618.7024,619.1517,560.0
2025-01-06 13:55:00,619.97,619.97,618.85,618.85,900.0,618.9719,618.9719,617.8537,617.8537,900.0
2025-01-06 14:00:00,619.14,619.16,618.54,619.13,1825.0,618.1433,618.1633,617.5442,618.1333,1825.0
2025-01-06 14:05:00,619.66,620.26,619.66,620.1,1650.0,618.6624,619.2615,618.6624,619.1017,1650.0
2025-01-06 14:10:00,620.04,620.76,619.94,620.37,2595.0,619.0418,619.7607,618.942,619.3713,2595.0
2025-01-06 14:15:00,620.57,621.02,620.57,620.89,1488.0,619.571,620.0203,619.571,619.8905,1488.0
2025-01-06 14:20:00,620.62,620.83,620.62,620.8,400.0,619.6209,619.8306,619.6209,619.8006,400.0
2025-01-06 14:25:00,620.28,621.0,620.28,620.85,737.0,619.2814,620.0003,619.2814,619.8505,737.0
2025-01-06 14:30:00,620.84,620.87,620.51,620.71,2190.0,619.8405,619.8705,619.5111,619.7108,2190.0
2025-01-06 14:35:00,620.21,620.58,620.21,620.49,912.0,619.2116,619.581,619.2116,619.4911,912.0
2025-01-06 14:40:00,620.85,620.96,620.54,620.54,1678.0,619.8505,619.9604,619.541,619.541,1678.0
2025-01-06 14:45:00,620.6,621.67,620.6,621.67,1140.0,619.6009,620.6692,619.6009,620.6692,1140.0
2025-01-06 14:50:00,621.79,621.87,621.79,621.87,1419.0,620.789,620.8689,620.789,620.8689,1419.0
2025-01-06 14:55:00,622.12,622.3,621.43,621.69,2313.0,621.1185,621.2982,620.4296,620.6892,2313.0
2025-01-06 15:00:00,621.33,623.1,621.13,622.95,3065.0,620.3298,622.0969,620.1301,621.9471,3065.0
2025-01-06 15:05:00,623.14,623.77,623.12,623.77,3405.0,622.1368,622.7658,622.1169,622.7658,3405.0
2025-01-06 15:10:00,623.47,623.85,623.06,623.63,2830.0,622.4663,622.8457,622.057,622.6261,2830.0
2025-01-06 15:15:00,623.7,623.9,623.56,623.75,3111.0,622.6959,622.8956,622.5562,622.7459,3111.0
2025-01-06 15:20:00,623.5,624.77,623.01,624.61,7212.0,622.4963,623.7642,622.0071,623.6045,7212.0
2025-01-06 15:25:00,624.61,624.9,624.11,624.9,3559.0,623.6045,623.894,623.1053,623.894,3559.0
2025-01-06 15:30:00,624.9,625.39,624.7,625.39,4529.0,623.894,624.3832,623.6943,624.3832,4529.0
2025-01-06 15:35:00,625.39,625.4,624.71,624.85,5102.0,624.3832,624.3932,623.7043,623.8441,5102.0
2025-01-06 15:40:00,624.9,627.06,624.9,626.99,7213.0,623.894,626.0505,623.894,625.9806,7213.0
2025-01-06 15:45:00,627.08,627.24,626.8,626.87,5581.0,626.0705,626.2302,625.791,625.8608,5581.0
2025-01-06 15:50:00,626.81,629.58,626.81,629.58,20424.0,625.8009,628.5665,625.8009,628.5665,20424.0
2025-01-06 15:55:00,629.68,630.96,629.43,630.34,25830.0,628.6663,629.9443,628.4167,629.3253,25830.0
2025-01-07 09:30:00,631.7,631.83,625.47,625.89,17935.0,630.6831,630.8129,624.4631,624.8824,17935.0
2025-01-07 09:35:00,625.57,625.57,623.5,623.5,9807.0,624.5629,624.5629,622.4963,622.4963,9807.0
2025-01-07 09:40:00,623.62,627.16,623.62,627.07,7997.0,622.6161,626.1504,622.6161,626.0605,7997.0
2025-01-07 09:45:00,626.15,627.07,625.0,625.77,4111.0,625.142,626.0605,623.9938,624.7626,4111.0
2025-01-07 09:50:00,625.83,626.84,624.46,624.85,4537.0,624.8225,625.8309,623.4547,623.8441,4537.0
2025-01-07 09:55:00,624.88,624.98,621.88,622.0,17401.0,623.874,623.9739,620.8789,620.9987,17401.0
2025-01-07 10:00:00,621.75,621.75,617.47,617.47,6029.0,620.7491,620.7491,616.476,616.476,6029.0
2025-01-07 10:05:00,617.21,617.88,615.93,616.52,13690.0,616.2164,616.8853,614.9385,615.5275,13690.0
2025-01-07 10:10:00,616.5,618.63,615.7,618.18,6574.0,615.5075,617.6341,614.7088,617.1848,6574.0
2025-01-07 10:15:00,618.41,618.41,616.0,616.16,4320.0,617.4145,617.4145,615.0083,615.1681,4320.0
2025-01-07 10:20:00,616.26,616.72,614.82,615.29,4952.0,615.2679,615.7272,613.8302,614.2995,4952.0
2025-01-07 10:25:00,616.88,617.67,613.66,613.66,8663.0,615.8869,616.6756,612.6721,612.6721,8663.0
2025-01-07 10:30:00,613.5,613.8,610.0,611.15,10961.0,612.5124,612.8119,609.018,610.1661,10961.0
2025-01-07 10:35:00,611.28,612.15,608.57,608.64,6440.0,610.2959,611.1645,607.5903,607.6602,6440.0
2025-01-07 10:40:00,608.79,610.52,608.39,610.0,5546.0,607.8099,609.5372,607.4106,609.018,5546.0
2025-01-07 10:45:00,608.71,610.49,608.68,610.44,3773.0,607.7301,609.5072,607.7001,609.4573,3773.0
2025-01-07 10:50:00,610.55,612.37,610.35,612.37,4235.0,609.5671,611.3842,609.3674,611.3842,4235.0
2025-01-07 10:55:00,612.18,614.83,612.02,614.78,4618.0,611.1945,613.8402,611.0347,613.7903,4618.0
2025-01-07 11:00:00,614.86,615.62,614.4,615.46,4673.0,613.8702,614.6289,613.4109,614.4692,4673.0
2025-01-07 11:05:00,614.66,616.71,614.66,616.42,2438.0,613.6705,615.7172,613.6705,615.4277,2438.0
2025-01-07 11:10:00,616.25,617.69,615.06,617.12,9063.0,615.2579,616.6956,614.0699,616.1265,9063.0
2025-01-07 11:15:00,616.99,618.5,616.88,618.5,5143.0,615.9967,617.5043,615.8869,617.5043,5143.0
2025-01-07 11:20:00,619.0,619.9,618.19,619.9,5738.0,618.0035,618.9021,617.1948,618.9021,5738.0
2025-01-07 11:25:00,620.0,621.99,620.0,620.53,6485.0,619.0019,620.9887,619.0019,619.531,6485.0
2025-01-07 11:30:00,620.3,620.3,618.13,618.89,1917.0,619.3014,619.3014,617.1349,617.8937,1917.0
2025-01-07 11:35:00,618.2,619.4,617.35,619.28,2695.0,617.2048,618.4029,616.3562,618.2831,2695.0
2025-01-07 11:40:00,620.42,620.42,618.86,618.86,2600.0,619.4212,619.4212,617.8637,617.8637,2600.0
2025-01-07 11:45:00,619.27,619.27,617.84,617.84,840.0,618.2731,618.2731,616.8454,616.8454,840.0
2025-01-07 11:50:00,617.17,617.17,616.53,616.53,1200.0,616.1765,616.1765,615.5375,615.5375,1200.0
2025-01-07 11:55:00,617.78,617.78,617.36,617.6,900.0,616.7855,616.7855,616.3661,616.6058,900.0
2025-01-07 12:00:00,617.73,618.21,617.27,617.34,1954.0,616.7356,617.2148,616.2763,616.3462,1954.0
2025-01-07 12:05:00,617.33,617.94,617.23,617.56,1017.0,616.3362,616.9452,616.2364,616.5658,1017.0
2025-01-07 12:10:00,617.45,617.89,616.96,617.89,1600.0,616.456,616.8953,615.9668,616.8953,1600.0
2025-01-07 12:15:00,617.99,618.23,617.59,618.23,2496.0,616.9951,617.2347,616.5958,617.2347,2496.0
2025-01-07 12:20:00,618.05,618.05,617.36,617.37,600.0,617.055,617.055,616.3661,616.3761,600.0
2025-01-07 12:25:00,617.57,617.89,616.99,617.57,1200.0,616.5758,616.8953,615.9967,616.5758,1200.0
2025-01-07 12:30:00,617.53,619.77,617.53,619.26,5787.0,616.5359,618.7723,616.5359,618.2631,5787.0
2025-01-07 12:35:00,618.89,619.18,617.25,617.25,1523.0,617.8937,618.1832,616.2563,616.2563,1523.0
2025-01-07 12:40:00,617.81,618.81,617.62,618.59,2225.0,616.8154,617.8138,616.6257,617.5942,2225.0
2025-01-07 12:45:00,618.62,618.68,618.22,618.22,500.0,617.6241,617.684,617.2248,617.2248,500.0
2025-01-07 12:50:00,618.71,619.22,618.14,619.22,2032.0,617.714,618.2232,617.1449,618.2232,2032.0
2025-01-07 12:55:00,619.44,621.18,619.44,621.17,4596.0,618.4428,620.18,618.4428,620.17,4596.0
2025-01-07 13:00:00,621.15,621.71,621.03,621.44,2136.0,620.15,620.7091,620.0302,620.4396,2136.0
2025-01-07 13:05:00,621.72,621.72,620.94,621.24,2050.0,620.7191,620.7191,619.9404,620.2399,2050.0
2025-01-07 13:10:00,620.84,621.44,620.84,621.44,1205.0,619.8405,620.4396,619.8405,620.4396,1205.0
2025-01-07 13:15:00,621.74,621.78,621.28,621.28,1800.0,620.7391,620.779,620.2798,620.2798,1800.0
2025-01-07 13:20:00,621.27,621.82,621.27,621.61,3351.0,620.2699,620.819,620.2699,620.6093,3351.0
2025-01-07 13:25:00,621.7,622.19,621.38,621.38,2106.0,620.6992,621.1884,620.3797,620.3797,2106.0
2025-01-07 13:30:00,620.85,621.08,620.85,621.0,1013.0,619.8505,620.0802,619.8505,620.0003,1013.0
2025-01-07 13:35:00,620.67,620.67,619.87,620.22,2003.0,619.6708,619.6708,618.8721,619.2215,2003.0
2025-01-07 13:40:00,620.31,620.31,619.27,619.68,3504.0,619.3114,619.3114,618.2731,618.6824,3504.0
2025-01-07 13:45:00,619.99,620.84,619.87,620.8,2843.0,618.9919,619.8405,618.8721,619.8006,2843.0
2025-01-07 13:50:00,620.55,621.03,620.36,620.99,1425.0,619.551,620.0302,619.3613,619.9903,1425.0
2025-01-07 13:55:00,620.56,621.18,620.48,621.18,1100.0,619.561,620.18,619.4811,620.18,1100.0
2025-01-07 14:00:00,622.34,622.34,621.19,621.83,758.0,621.3381,621.3381,620.19,620.829,758.0
2025-01-07 14:05:00,622.2,622.88,622.13,622.81,3558.0,621.1984,621.8773,621.1285,621.8074,3558.0
2025-01-07 14:10:00,622.79,623.2,622.73,622.86,2951.0,621.7874,622.1967,621.7275,621.8573,2951.0
2025-01-07 14:15:00,622.6,622.64,622.07,622.07,800.0,621.5977,621.6376,621.0686,621.0686,800.0
2025-01-07 14:20:00,621.75,621.75,621.17,621.17,200.0,620.7491,620.7491,620.17,620.17,200.0
2025-01-07 14:25:00,620.78,621.6,620.78,621.19,1200.0,619.7806,620.5993,619.7806,620.19,1200.0
2025-01-07 14:30:00,621.02,621.02,620.77,620.78,762.0,620.0203,620.0203,619.7707,619.7806,762.0
2025-01-07 14:35:00,621.08,621.09,619.76,619.76,2244.0,620.0802,620.0901,618.7623,618.7623,2244.0
2025-01-07 14:40:00,619.42,619.83,619.12,619.72,2146.0,618.4228,618.8322,618.1233,618.7223,2146.0
2025-01-07 14:45:00,620.27,620.3,619.45,619.45,802.0,619.2715,619.3014,618.4528,618.4528,802.0
2025-01-07 14:50:00,619.5,619.92,619.37,619.37,1941.0,618.5027,618.922,618.3729,618.3729,1941.0
2025-01-07 14:55:00,619.55,619.94,619.55,619.94,400.0,618.5526,618.942,618.5526,618.942,400.0
2025-01-07 15:00:00,619.95,620.0,619.06,619.65,3106.0,618.952,619.0019,618.0634,618.6525,3106.0
2025-01-07 15:05:00,619.68,620.06,619.05,619.05,1995.0,618.6824,619.0618,618.0534,618.0534,1995.0
2025-01-07 15:10:00,618.63,618.63,617.5,617.67,3100.0,617.6341,617.6341,616.5059,616.6756,3100.0
2025-01-07 15:15:00,617.6,617.96,617.44,617.8,2504.0,616.6058,616.9652,616.446,616.8054,2504.0
2025-01-07 15:20:00,617.52,617.52,615.07,615.07,5579.0,616.5259,616.5259,614.0798,614.0798,5579.0
2025-01-07 15:25:00,615.19,615.62,614.52,614.93,3102.0,614.1996,614.6289,613.5307,613.9401,3102.0
2025-01-07 15:30:00,614.99,615.43,614.89,615.2,7758.0,614.0,614.4393,613.9001,614.2096,7758.0
2025-01-07 15:35:00,615.14,615.63,614.25,615.63,3135.0,614.1497,614.6389,613.2612,614.6389,3135.0
2025-01-07 15:40:00,616.32,617.78,616.29,616.37,3811.0,615.3278,616.7855,615.2979,615.3777,3811.0
2025-01-07 15:45:00,616.14,616.82,615.77,616.58,3170.0,615.1481,615.827,614.7787,615.5874,3170.0
2025-01-07 15:50:00,616.48,617.2,615.94,617.14,6523.0,615.4876,616.2064,614.9484,616.1465,6523.0
2025-01-07 15:55:00,617.48,618.25,617.41,617.78,9346.0,616.486,617.2547,616.4161,616.7855,9346.0
2025-01-08 09:30:00,612.7,613.15,602.79,612.5,33506.0,611.7137,612.1629,601.8196,611.514,33506.0
2025-01-08 09:35:00,612.15,614.26,612.0,612.0,9250.0,611.1645,613.2711,611.0148,611.0148,9250.0
2025-01-08 09:40:00,612.28,615.82,611.96,614.95,5528.0,611.2943,614.8286,610.9748,613.96,5528.0
2025-01-08 09:45:00,616.0,616.11,613.0,613.93,7435.0,615.0083,615.1182,612.0132,612.9417,7435.0
2025-01-08 09:50:00,613.5,614.78,609.68,612.25,5107.0,612.5124,613.7903,608.6985,611.2644,5107.0
2025-01-08 09:55:00,612.71,614.0,612.55,614.0,6420.0,611.7236,613.0116,611.5639,613.0116,6420.0
2025-01-08 10:00:00,613.9,616.14,613.9,615.46,4940.0,612.9117,615.1481,612.9117,614.4692,4940.0
2025-01-08 10:05:00,615.87,615.87,614.2,614.75,1312.0,614.8785,614.8785,613.2112,613.7604,1312.0
2025-01-08 10:10:00,615.32,615.69,610.64,610.64,3498.0,614.3294,614.6988,609.657,609.657,3498.0
2025-01-08 10:15:00,610.51,612.54,610.42,611.9,2221.0,609.5272,611.5539,609.4373,610.9149,2221.0
2025-01-08 10:20:00,612.43,612.51,609.44,611.99,3168.0,611.4441,611.524,608.4589,611.0048,3168.0
2025-01-08 10:25:00,612.34,612.34,610.53,610.88,2203.0,611.3542,611.3542,609.5471,609.8966,2203.0
2025-01-08 10:30:00,611.35,612.04,610.5,611.39,3182.0,610.3658,611.0547,609.5172,610.4058,3182.0
2025-01-08 10:35:00,612.98,613.28,612.19,612.33,3374.0,611.9932,612.2927,611.2045,611.3442,3374.0
2025-01-08 10:40:00,610.81,611.44,609.32,609.51,1412.0,609.8267,610.4557,608.3391,608.5288,1412.0
2025-01-08 10:45:00,610.0,610.15,607.63,608.32,3122.0,609.018,609.1678,606.6518,607.3407,3122.0
2025-01-08 10:50:00,608.46,609.7,607.47,608.53,3482.0,607.4805,608.7185,606.4921,607.5504,3482.0
2025-01-08 10:55:00,608.45,609.62,608.45,609.5,1400.0,607.4705,608.6386,607.4705,608.5188,1400.0
2025-01-08 11:00:00,609.64,609.64,607.99,608.45,2315.0,608.6586,608.6586,607.0112,607.4705,2315.0
2025-01-08 11:05:00,607.54,607.81,606.3,607.81,2753.0,606.562,606.8315,605.324,606.8315,2753.0
2025-01-08 11:10:00,608.23,608.44,607.29,607.29,2213.0,607.2508,607.4605,606.3124,606.3124,2213.0
2025-01-08 11:15:00,607.52,609.08,607.46,608.97,3590.0,606.542,608.0995,606.4821,607.9897,3590.0
2025-01-08 11:20:00,609.66,610.75,609.3,610.09,1300.0,608.6785,609.7668,608.3191,609.1079,1300.0
2025-01-08 11:25:00,610.41,610.41,609.75,609.82,400.0,609.4273,609.4273,608.7684,608.8383,400.0
2025-01-08 11:30:00,610.52,611.23,610.37,611.23,1785.0,609.5372,610.246,609.3874,610.246,1785.0
2025-01-08 11:35:00,611.12,611.82,610.92,611.65,1614.0,610.1362,610.8351,609.9365,610.6653,1614.0
2025-01-08 11:40:00,611.62,613.0,611.62,612.7,1132.0,610.6354,612.0132,610.6354,611.7137,1132.0
2025-01-08 11:45:00,612.64,612.9,611.93,612.08,950.0,611.6537,611.9133,610.9449,611.0946,950.0
2025-01-08 11:50:00,611.97,612.21,611.82,612.08,500.0,610.9848,611.2244,610.8351,611.0946,500.0
2025-01-08 11:55:00,612.12,612.2,611.91,611.98,1213.0,611.1346,611.2145,610.9249,610.9948,1213.0
2025-01-08 12:00:00,611.55,611.81,610.18,610.22,2925.0,610.5655,610.8251,609.1977,609.2376,2925.0
2025-01-08 12:05:00,610.12,610.58,609.91,610.58,1855.0,609.1378,609.5971,608.9281,609.5971,1855.0
2025-01-08 12:10:00,611.27,611.27,609.15,609.15,2239.0,610.286,610.286,608.1694,608.1694,2239.0
2025-01-08 12:15:00,609.79,610.2,609.43,609.74,800.0,608.8083,609.2177,608.4489,608.7584,800.0
2025-01-08 12:20:00,609.96,609.96,607.78,607.89,1884.0,608.9781,608.9781,606.8016,606.9114,1884.0
2025-01-08 12:25:00,608.24,608.27,605.98,606.09,2346.0,607.2608,607.2908,605.0045,605.1143,2346.0
2025-01-08 12:30:00,606.2,606.65,605.21,606.4,3078.0,605.2241,605.6734,604.2357,605.4238,3078.0
2025-01-08 12:35:00,606.58,607.16,606.56,606.8,700.0,605.6035,606.1826,605.5835,605.8231,700.0
2025-01-08 12:40:00,607.55,607.88,607.55,607.84,300.0,606.5719,606.9014,606.5719,606.8615,300.0
2025-01-08 12:45:00,608.31,608.31,607.5,607.5,447.0,607.3307,607.3307,606.522,606.522,447.0
2025-01-08 12:50:00,607.61,609.18,607.61,608.99,1545.0,606.6318,608.1993,606.6318,608.0096,1545.0
2025-01-08 12:55:00,609.14,609.7,609.14,609.7,1217.0,608.1594,608.7185,608.1594,608.7185,1217.0
2025-01-08 13:00:00,609.58,611.25,609.58,611.01,2905.0,608.5987,610.266,608.5987,610.0264,2905.0
2025-01-08 13:05:00,611.11,611.7,611.03,611.54,2350.0,610.1262,610.7153,610.0463,610.5555,2350.0
2025-01-08 13:10:00,611.47,612.36,611.25,612.02,1800.0,610.4856,611.3742,610.266,611.0347,1800.0
2025-01-08 13:15:00,612.04,612.99,612.04,612.88,2385.0,611.0547,612.0032,611.0547,611.8934,2385.0
2025-01-08 13:20:00,612.79,613.0,612.49,613.0,875.0,611.8035,612.0132,611.504,612.0132,875.0
2025-01-08 13:25:00,613.25,613.75,613.0,613.13,2249.0,612.2628,612.762,612.0132,612.143,2249.0
2025-01-08 13:30:00,612.44,612.57,612.18,612.18,1230.0,611.4541,611.5839,611.1945,611.1945,1230.0
2025-01-08 13:35:00,612.5,612.85,612.47,612.5,1947.0,611.514,611.8634,611.484,611.514,1947.0
2025-01-08 13:40:00,612.46,612.46,611.63,612.14,1700.0,611.474,611.474,610.6454,611.1546,1700.0
2025-01-08 13:45:00,611.96,612.0,611.5,611.98,916.0,610.9748,611.0148,610.5156,610.9948,916.0
2025-01-08 13:50:00,612.06,612.06,610.18,610.18,3510.0,611.0747,611.0747,609.1977,609.1977,3510.0
2025-01-08 13:55:00,609.8,611.18,609.8,611.09,1300.0,608.8183,610.1961,608.8183,610.1062,1300.0
2025-01-08 14:00:00,611.11,611.11,610.32,610.79,1000.0,610.1262,610.1262,609.3375,609.8067,1000.0
2025-01-08 14:05:00,611.51,612.73,611.5,612.72,1791.0,610.5256,611.7436,610.5156,611.7336,1791.0
2025-01-08 14:10:00,612.99,612.99,611.5,611.75,1371.0,612.0032,612.0032,610.5156,610.7652,1371.0
2025-01-08 14:15:00,611.52,612.76,611.52,612.43,2038.0,610.5356,611.7736,610.5356,611.4441,2038.0
2025-01-08 14:20:00,612.22,613.49,612.22,613.49,861.0,611.2344,612.5024,611.2344,612.5024,861.0
2025-01-08 14:25:00,613.0,615.0,612.98,614.51,4394.0,612.0132,614.0099,611.9932,613.5207,4394.0
2025-01-08 14:30:00,614.41,614.41,612.47,612.47,1953.0,613.4209,613.4209,611.484,611.484,1953.0
2025-01-08 14:35:00,612.58,613.03,611.69,611.7,1350.0,611.5938,612.0431,610.7053,610.7153,1350.0
2025-01-08 14:40:00,611.52,611.52,610.73,610.9,600.0,610.5356,610.5356,609.7468,609.9165,600.0
2025-01-08 14:45:00,611.13,611.44,610.82,610.82,1300.0,610.1462,610.4557,609.8367,609.8367,1300.0
2025-01-08 14:50:00,611.15,611.4,610.56,610.56,600.0,610.1661,610.4157,609.5771,609.5771,600.0
2025-01-08 14:55:00,610.44,611.36,610.44,611.13,1050.0,609.4573,610.3758,609.4573,610.1462,1050.0
2025-01-08 15:00:00,611.33,611.65,611.01,611.65,1110.0,610.3459,610.6653,610.0264,610.6653,1110.0
2025-01-08 15:05:00,611.63,611.63,610.58,610.58,1400.0,610.6454,610.6454,609.5971,609.5971,1400.0
2025-01-08 15:10:00,610.64,611.17,610.03,610.03,1210.0,609.657,610.1861,609.0479,609.0479,1210.0
2025-01-08 15:15:00,610.02,611.21,609.98,611.16,3395.0,609.038,610.226,608.998,610.1761,3395.0
2025-01-08 15:20:00,611.38,611.48,610.87,611.32,2693.0,610.3958,610.4956,609.8866,610.3359,2693.0
2025-01-08 15:25:00,611.42,611.42,610.22,610.22,1700.0,610.4357,610.4357,609.2376,609.2376,1700.0
2025-01-08 15:30:00,610.42,610.42,609.77,609.77,1313.0,609.4373,609.4373,608.7884,608.7884,1313.0
2025-01-08 15:35:00,609.5,609.89,608.58,608.59,2423.0,608.5188,608.9082,607.6003,607.6103,2423.0
2025-01-08 15:40:00,608.6,609.78,608.6,609.7,1328.0,607.6203,608.7984,607.6203,608.7185,1328.0
2025-01-08 15:45:00,609.64,609.79,608.96,609.06,1258.0,608.6586,608.8083,607.9797,608.0795,1258.0
2025-01-08 15:50:00,609.27,610.37,608.82,609.88,5378.0,608.2892,609.3874,607.8399,608.8982,5378.0
2025-01-08 15:55:00,609.54,611.17,609.51,610.58,10027.0,608.5587,610.1861,608.5288,609.5971,10027.0
2025-01-10 09:30:00,610.37,615.56,609.74,613.62,12413.0,609.3874,614.569,608.7584,612.6322,12413.0
2025-01-10 09:35:00,613.38,614.05,603.34,604.69,26940.0,612.3926,613.0615,602.3687,603.7165,26940.0
2025-01-10 09:40:00,604.58,606.95,604.53,606.85,6087.0,603.6067,605.9729,603.5568,605.8731,6087.0
2025-01-10 09:45:00,606.56,607.48,602.75,605.67,3980.0,605.5835,606.5021,601.7797,604.695,3980.0
2025-01-10 09:50:00,605.51,607.15,605.29,606.24,2290.0,604.5352,606.1726,604.3156,605.264,2290.0
2025-01-10 09:55:00,605.34,607.2,605.14,605.79,3128.0,604.3655,606.2225,604.1658,604.8148,3128.0
2025-01-10 10:00:00,606.03,606.03,601.58,601.96,6842.0,605.0544,605.0544,600.6116,600.9909,6842.0
2025-01-10 10:05:00,603.21,603.21,597.99,598.0,11259.0,602.2389,602.2389,597.0273,597.0373,11259.0
2025-01-10 10:10:00,598.34,600.05,597.42,600.05,4851.0,597.3768,599.084,596.4582,599.084,4851.0
2025-01-10 10:15:00,600.2,601.93,600.2,601.45,4271.0,599.2338,600.961,599.2338,600.4818,4271.0
2025-01-10 10:20:00,601.83,608.1,601.41,608.1,7398.0,600.8611,607.1211,600.4418,607.1211,7398.0
2025-01-10 10:25:00,608.21,615.58,607.44,614.4,28248.0,607.2309,614.589,606.4621,613.4109,28248.0
2025-01-10 10:30:00,614.28,614.99,610.78,614.57,16924.0,613.2911,614.0,609.7967,613.5806,16924.0
2025-01-10 10:35:00,614.36,620.62,613.92,620.0,26437.0,613.371,619.6209,612.9317,619.0019,26437.0
2025-01-10 10:40:00,619.9,622.41,618.01,618.18,25132.0,618.9021,621.408,617.0151,617.1848,25132.0
2025-01-10 10:45:00,617.93,622.87,617.93,622.34,12851.0,616.9352,621.8673,616.9352,621.3381,12851.0
2025-01-10 10:50:00,622.33,622.33,616.58,617.5,12985.0,621.3281,621.3281,615.5874,616.5059,12985.0
2025-01-10 10:55:00,617.99,618.35,613.4,613.4,7540.0,616.9951,617.3546,612.4125,612.4125,7540.0
2025-01-10 11:00:00,613.61,613.65,610.85,611.22,6319.0,612.6222,612.6621,609.8666,610.236,6319.0
2025-01-10 11:05:00,611.19,613.64,611.19,612.57,5673.0,610.2061,612.6521,610.2061,611.5839,5673.0
2025-01-10 11:10:00,613.05,614.81,612.66,613.5,9658.0,612.0631,613.8203,611.6737,612.5124,9658.0
2025-01-10 11:15:00,613.98,614.4,612.41,613.01,4396.0,612.9916,613.4109,611.4241,612.0232,4396.0
2025-01-10 11:20:00,613.17,615.98,613.17,615.5,9118.0,612.1829,614.9884,612.1829,614.5091,9118.0
2025-01-10 11:25:00,616.04,616.43,614.5,615.1,5817.0,615.0483,615.4376,613.5108,614.1098,5817.0
2025-01-10 11:30:00,614.67,615.46,614.0,615.29,7023.0,613.6805,614.4692,613.0116,614.2995,7023.0
2025-01-10 11:35:00,615.55,615.55,613.24,614.52,4746.0,614.5591,614.5591,612.2528,613.5307,4746.0
2025-01-10 11:40:00,614.78,618.12,614.78,617.82,6950.0,613.7903,617.1249,613.7903,616.8254,6950.0
2025-01-10 11:45:00,617.68,618.73,616.46,616.97,9026.0,616.6856,617.7339,615.4676,615.9768,9026.0
2025-01-10 11:50:00,617.25,618.54,617.25,618.39,4225.0,616.2563,617.5442,616.2563,617.3945,4225.0
2025-01-10 11:55:00,618.23,618.3,615.17,615.17,6991.0,617.2347,617.3046,614.1797,614.1797,6991.0
2025-01-10 12:00:00,615.22,615.22,611.7,611.78,8241.0,614.2296,614.2296,610.7153,610.7951,8241.0
2025-01-10 12:05:00,612.15,612.39,609.91,610.18,6630.0,611.1645,611.4041,608.9281,609.1977,6630.0
2025-01-10 12:10:00,610.25,611.0,609.8,610.18,6017.0,609.2676,610.0164,608.8183,609.1977,6017.0
2025-01-10 12:15:00,610.43,611.16,610.26,611.0,5956.0,609.4473,610.1761,609.2776,610.0164,5956.0
2025-01-10 12:20:00,611.09,612.28,610.86,611.69,5921.0,610.1062,611.2943,609.8766,610.7053,5921.0
2025-01-10 12:25:00,612.0,614.12,612.0,613.97,7713.0,611.0148,613.1314,611.0148,612.9816,7713.0
2025-01-10 12:30:00,613.99,615.1,612.64,614.96,5680.0,613.0016,614.1098,611.6537,613.97,5680.0
2025-01-10 12:35:00,614.1,616.75,614.1,616.44,4138.0,613.1114,615.7571,613.1114,615.4476,4138.0
2025-01-10 12:40:00,616.38,619.1,616.38,619.07,10420.0,615.3877,618.1033,615.3877,618.0734,10420.0
2025-01-10 12:45:00,618.98,620.0,618.52,619.79,16791.0,617.9835,619.0019,617.5243,618.7922,16791.0
2025-01-10 12:50:00,619.54,621.5,618.92,621.5,7896.0,618.5426,620.4995,617.9236,620.4995,7896.0
2025-01-10 12:55:00,621.8,623.5,621.1,623.01,10530.0,620.799,622.4963,620.1001,622.0071,10530.0
2025-01-10 13:00:00,622.63,622.73,621.49,622.45,6624.0,621.6277,621.7275,620.4895,621.448,6624.0
2025-01-10 13:05:00,621.88,624.8,621.88,624.76,11556.0,620.8789,623.7942,620.8789,623.7542,11556.0
2025-01-10 13:10:00,625.0,625.94,624.98,625.5,11604.0,623.9938,624.9323,623.9739,624.493,11604.0
2025-01-10 13:15:00,625.74,625.93,623.91,625.33,8957.0,624.7327,624.9224,622.9056,624.3233,8957.0
2025-01-10 13:20:00,625.6,627.41,624.88,626.91,10666.0,624.5929,626.4,623.874,625.9008,10666.0
2025-01-10 13:25:00,627.01,628.09,625.79,627.77,11716.0,626.0006,627.0789,624.7826,626.7594,11716.0
2025-01-10 13:30:00,627.64,628.46,626.5,627.5,7944.0,626.6296,627.4483,625.4914,626.4898,7944.0
2025-01-10 13:35:00,627.85,629.09,627.77,628.88,7382.0,626.8393,628.0773,626.7594,627.8676,7382.0
2025-01-10 13:40:00,628.98,629.45,628.59,628.88,11750.0,627.9674,628.4367,627.5781,627.8676,11750.0
2025-01-10 13:45:00,629.16,629.84,627.66,629.52,9299.0,628.1472,628.8261,626.6496,628.5066,9299.0
2025-01-10 13:50:00,629.24,629.41,628.41,629.15,8057.0,628.227,628.3967,627.3984,628.1372,8057.0
2025-01-10 13:55:00,628.95,629.9,628.9,629.3,8722.0,627.9375,628.886,627.8876,628.2869,8722.0
2025-01-10 14:00:00,628.79,628.79,626.48,626.59,3423.0,627.7777,627.7777,625.4715,625.5813,3423.0
2025-01-10 14:05:00,626.47,626.47,624.52,624.61,6424.0,625.4615,625.4615,623.5146,623.6045,6424.0
2025-01-10 14:10:00,624.41,625.19,624.0,625.15,2764.0,623.4048,624.1835,622.9955,624.1436,2764.0
2025-01-10 14:15:00,624.89,625.47,624.67,624.85,1891.0,623.884,624.4631,623.6644,623.8441,1891.0
2025-01-10 14:20:00,624.61,624.75,622.42,623.03,5135.0,623.6045,623.7443,621.418,622.027,5135.0
2025-01-10 14:25:00,623.2,624.18,623.2,623.58,4900.0,622.1967,623.1752,622.1967,622.5761,4900.0
2025-01-10 14:30:00,622.86,622.93,621.6,622.4,2647.0,621.8573,621.9272,620.5993,621.398,2647.0
2025-01-10 14:35:00,622.81,623.29,621.8,623.29,1532.0,621.8074,622.2866,620.799,622.2866,1532.0
2025-01-10 14:40:00,624.18,624.79,623.24,624.06,3261.0,623.1752,623.7842,622.2367,623.0554,3261.0
2025-01-10 14:45:00,624.58,625.26,623.71,623.94,2175.0,623.5745,624.2534,622.7059,622.9356,2175.0
2025-01-10 14:50:00,623.18,623.5,623.09,623.5,1010.0,622.1768,622.4963,622.0869,622.4963,1010.0
2025-01-10 14:55:00,623.61,624.31,623.61,624.11,2184.0,622.6061,623.305,622.6061,623.1053,2184.0
2025-01-10 15:00:00,624.11,624.32,622.33,622.52,8374.0,623.1053,623.3149,621.3281,621.5178,8374.0
2025-01-10 15:05:00,622.2,622.48,621.0,621.01,4360.0,621.1984,621.4779,620.0003,620.0103,4360.0
2025-01-10 15:10:00,621.02,621.17,619.5,619.54,4781.0,620.0203,620.17,618.5027,618.5426,4781.0
2025-01-10 15:15:00,619.54,620.0,617.87,618.84,5460.0,618.5426,619.0019,616.8753,617.8438,5460.0
2025-01-10 15:20:00,619.34,619.34,618.69,619.1,6684.0,618.343,618.343,617.694,618.1033,6684.0
2025-01-10 15:25:00,619.07,619.07,617.28,617.6,9080.0,618.0734,618.0734,616.2863,616.6058,9080.0
2025-01-10 15:30:00,617.44,618.21,616.26,616.65,2516.0,616.446,617.2148,615.2679,615.6573,2516.0
2025-01-10 15:35:00,616.26,617.5,616.15,616.52,2152.0,615.2679,616.5059,615.1581,615.5275,2152.0
2025-01-10 15:40:00,616.44,616.56,614.43,614.5,4145.0,615.4476,615.5674,613.4409,613.5108,4145.0
2025-01-10 15:45:00,614.36,615.68,613.88,615.5,5822.0,613.371,614.6889,612.8918,614.5091,5822.0
2025-01-10 15:50:00,615.15,617.75,615.15,617.43,7693.0,614.1597,616.7555,614.1597,616.436,7693.0
2025-01-10 15:55:00,616.87,616.97,615.65,615.89,11611.0,615.8769,615.9768,614.6589,614.8985,11611.0
2025-01-13 09:30:00,607.1,608.64,601.0,602.39,30450.0,606.1227,607.6602,600.0325,601.4202,30450.0
2025-01-13 09:35:00,602.31,602.56,598.69,601.81,18268.0,601.3404,601.59,597.7262,600.8412,18268.0
2025-01-13 09:40:00,601.33,603.62,599.83,603.31,13269.0,600.362,602.6483,598.8644,602.3388,13269.0
2025-01-13 09:45:00,603.6,604.0,600.5,602.75,16539.0,602.6283,603.0277,599.5333,601.7797,16539.0
2025-01-13 09:50:00,602.45,605.92,602.39,605.0,8353.0,601.4802,604.9446,601.4202,604.026,8353.0
2025-01-13 09:55:00,604.94,606.61,604.08,604.08,13712.0,603.9661,605.6335,603.1075,603.1075,13712.0
2025-01-13 10:00:00,604.39,605.27,602.32,604.43,5725.0,603.417,604.2956,601.3504,603.457,5725.0
2025-01-13 10:05:00,604.5,606.46,604.34,604.41,10787.0,603.5269,605.4837,603.3671,603.437,10787.0
2025-01-13 10:10:00,604.21,604.43,602.99,602.99,3538.0,603.2373,603.457,602.0193,602.0193,3538.0
2025-01-13 10:15:00,603.11,603.4,601.99,603.4,2600.0,602.1391,602.4286,601.0209,602.4286,2600.0
2025-01-13 10:20:00,603.51,604.37,602.11,602.32,5912.0,602.5384,603.3971,601.1407,601.3504,5912.0
2025-01-13 10:25:00,602.1,602.1,600.29,600.56,6343.0,601.1307,601.1307,599.3236,599.5932,6343.0
2025-01-13 10:30:00,600.64,602.52,600.64,601.44,3796.0,599.6731,601.55,599.6731,600.4718,3796.0
2025-01-13 10:35:00,601.36,604.06,601.36,603.89,3464.0,600.3919,603.0876,600.3919,602.9178,3464.0
2025-01-13 10:40:00,603.91,603.91,602.92,603.69,1447.0,602.9378,602.9378,601.9494,602.7182,1447.0
2025-01-13 10:45:00,603.71,605.38,603.58,605.33,5409.0,602.7381,604.4054,602.6083,604.3555,5409.0
2025-01-13 10:50:00,605.15,605.3,603.92,603.92,3592.0,604.1758,604.3256,602.9478,602.9478,3592.0
2025-01-13 10:55:00,604.18,604.26,602.0,602.0,2253.0,603.2074,603.2872,601.0309,601.0309,2253.0
2025-01-13 11:00:00,602.35,603.85,602.35,603.14,4059.0,601.3803,602.8779,601.3803,602.169,4059.0
2025-01-13 11:05:00,603.04,603.2,602.17,602.71,2415.0,602.0692,602.2289,601.2006,601.7397,2415.0
2025-01-13 11:10:00,603.5,603.71,602.8,602.85,2200.0,602.5285,602.7381,601.8296,601.8795,2200.0
2025-01-13 11:15:00,602.83,603.88,602.47,603.22,2221.0,601.8595,602.9078,601.5001,602.2489,2221.0
2025-01-13 11:20:00,602.98,604.04,602.75,603.67,2366.0,602.0093,603.0676,601.7797,602.6982,2366.0
2025-01-13 11:25:00,603.55,604.2,603.33,603.96,1700.0,602.5784,603.2273,602.3587,602.9877,1700.0
2025-01-13 11:30:00,603.66,604.3,603.66,603.7,700.0,602.6882,603.3272,602.6882,602.7281,700.0
2025-01-13 11:35:00,604.06,605.05,603.0,603.21,2761.0,603.0876,604.076,602.0293,602.2389,2761.0
2025-01-13 11:40:00,603.58,604.82,603.4,604.51,1705.0,602.6083,603.8463,602.4286,603.5368,1705.0
2025-01-13 11:45:00,604.25,604.4,603.81,604.13,2496.0,603.2773,603.427,602.838,603.1574,2496.0
2025-01-13 11:50:00,604.11,604.19,602.56,602.65,2770.0,603.1375,603.2174,601.59,601.6798,2770.0
2025-01-13 11:55:00,602.72,602.72,600.04,600.04,4607.0,601.7497,601.7497,599.074,599.074,4607.0
2025-01-13 12:00:00,600.06,601.18,598.84,600.57,7191.0,599.094,600.2122,597.876,599.6032,7191.0
2025-01-13 12:05:00,600.4,601.91,600.25,601.54,2553.0,599.4335,600.941,599.2837,600.5716,2553.0
2025-01-13 12:10:00,601.75,602.81,601.75,602.68,2853.0,600.7813,601.8396,600.7813,601.7098,2853.0
2025-01-13 12:15:00,602.49,603.24,602.09,603.24,3324.0,601.5201,602.2689,601.1207,602.2689,3324.0
2025-01-13 12:20:00,603.07,604.96,603.07,604.38,1800.0,602.0992,603.9861,602.0992,603.407,1800.0
2025-01-13 12:25:00,604.3,605.0,604.3,604.64,2300.0,603.3272,604.026,603.3272,603.6666,2300.0
2025-01-13 12:30:00,604.57,604.57,603.51,604.41,3800.0,603.5967,603.5967,602.5384,603.437,3800.0
2025-01-13 12:35:00,603.82,604.08,603.63,603.73,2700.0,602.8479,603.1075,602.6583,602.7581,2700.0
2025-01-13 12:40:00,603.36,604.08,603.27,603.49,6724.0,602.3887,603.1075,602.2988,602.5185,6724.0
2025-01-13 12:45:00,603.55,604.39,603.5,603.5,2559.0,602.5784,603.417,602.5285,602.5285,2559.0
2025-01-13 12:50:00,604.06,605.09,604.06,604.93,2466.0,603.0876,604.1159,603.0876,603.9562,2466.0
2025-01-13 12:55:00,605.0,606.74,604.6,606.61,3100.0,604.026,605.7632,603.6267,605.6335,3100.0
2025-01-13 13:00:00,606.5,607.07,606.0,607.07,1698.0,605.5236,606.0927,605.0244,606.0927,1698.0
2025-01-13 13:05:00,606.98,606.98,606.1,606.66,1958.0,606.0029,606.0029,605.1243,605.6834,1958.0
2025-01-13 13:10:00,606.44,607.11,606.42,607.0,2824.0,605.4637,606.1326,605.4438,606.0228,2824.0
2025-01-13 13:15:00,606.76,606.81,605.33,605.66,1800.0,605.7832,605.8331,604.3555,604.685,1800.0
2025-01-13 13:20:00,605.66,605.85,605.54,605.67,700.0,604.685,604.8747,604.5652,604.695,700.0
2025-01-13 13:25:00,605.83,606.25,605.44,606.25,600.0,604.8547,605.274,604.4653,605.274,600.0
2025-01-13 13:30:00,606.88,607.03,606.0,606.43,1535.0,605.903,606.0528,605.0244,605.4537,1535.0
2025-01-13 13:35:00,607.0,607.15,606.4,606.6,1100.0,606.0228,606.1726,605.4238,605.6235,1100.0
2025-01-13 13:40:00,607.08,607.08,606.13,606.39,1300.0,606.1027,606.1027,605.1542,605.4138,1300.0
2025-01-13 13:45:00,606.53,607.46,606.53,607.26,1400.0,605.5536,606.4821,605.5536,606.2824,1400.0
2025-01-13 13:50:00,607.55,607.65,606.5,606.5,1558.0,606.5719,606.6718,605.5236,605.5236,1558.0
2025-01-13 13:55:00,606.59,606.78,606.51,606.75,2948.0,605.6135,605.8032,605.5336,605.7732,2948.0
2025-01-13 14:00:00,606.97,607.07,606.41,606.72,1525.0,605.9929,606.0927,605.4338,605.7433,1525.0
2025-01-13 14:05:00,606.92,607.15,606.42,606.58,900.0,605.943,606.1726,605.4438,605.6035,900.0
2025-01-13 14:10:00,606.51,606.9,605.55,605.55,1407.0,605.5336,605.923,604.5752,604.5752,1407.0
2025-01-13 14:15:00,605.4,605.76,605.23,605.6,1280.0,604.4254,604.7848,604.2557,604.6251,1280.0
2025-01-13 14:20:00,605.31,606.14,605.31,606.14,300.0,604.3355,605.1642,604.3355,605.1642,300.0
2025-01-13 14:25:00,606.32,607.58,606.32,607.17,2796.0,605.3439,606.6019,605.3439,606.1926,2796.0
2025-01-13 14:30:00,606.8,607.0,606.38,606.38,821.0,605.8231,606.0228,605.4038,605.4038,821.0
2025-01-13 14:35:00,606.53,607.13,606.32,607.13,1374.0,605.5536,606.1526,605.3439,606.1526,1374.0
2025-01-13 14:40:00,607.4,608.39,607.37,608.39,4850.0,606.4222,607.4106,606.3922,607.4106,4850.0
2025-01-13 14:45:00,608.0,608.0,606.62,606.62,400.0,607.0212,607.0212,605.6434,605.6434,400.0
2025-01-13 14:50:00,605.79,605.94,605.3,605.35,1639.0,604.8148,604.9645,604.3256,604.3755,1639.0
2025-01-13 14:55:00,606.31,607.28,606.31,607.28,1479.0,605.3339,606.3024,605.3339,606.3024,1479.0
2025-01-13 15:00:00,606.88,606.88,606.56,606.56,400.0,605.903,605.903,605.5835,605.5835,400.0
2025-01-13 15:05:00,606.25,606.57,606.25,606.4,599.0,605.274,605.5935,605.274,605.4238,599.0
2025-01-13 15:10:00,606.31,606.31,605.95,606.18,800.0,605.3339,605.3339,604.9745,605.2041,800.0
2025-01-13 15:15:00,606.19,607.41,606.19,607.41,2450.0,605.2141,606.4322,605.2141,606.4322,2450.0
2025-01-13 15:20:00,607.46,607.65,606.5,606.5,1814.0,606.4821,606.6718,605.5236,605.5236,1814.0
2025-01-13 15:25:00,606.29,606.64,606.02,606.61,2502.0,605.314,605.6634,605.0444,605.6335,2502.0
2025-01-13 15:30:00,606.39,606.39,605.68,606.38,1727.0,605.4138,605.4138,604.705,605.4038,1727.0
2025-01-13 15:35:00,606.42,606.75,606.2,606.75,1744.0,605.4438,605.7732,605.2241,605.7732,1744.0
2025-01-13 15:40:00,606.18,606.87,606.16,606.45,1547.0,605.2041,605.893,605.1842,605.4737,1547.0
2025-01-13 15:45:00,606.47,606.96,606.44,606.66,3436.0,605.4937,605.9829,605.4637,605.6834,3436.0
2025-01-13 15:50:00,607.41,607.94,606.83,607.62,6234.0,606.4322,606.9613,605.8531,606.6418,6234.0
2025-01-13 15:55:00,607.73,608.71,607.73,608.15,13818.0,606.7517,607.7301,606.7517,607.171,13818.0
2025-01-14 09:30:00,604.74,605.38,596.61,598.74,47004.0,603.7665,604.4054,595.6496,597.7761,47004.0
2025-01-14 09:35:00,598.79,602.65,598.79,601.62,10351.0,597.826,601.6798,597.826,600.6515,10351.0
2025-01-14 09:40:00,601.47,601.94,598.98,599.76,6630.0,600.5017,600.971,598.0157,598.7945,6630.0
2025-01-14 09:45:00,599.76,599.76,596.28,596.89,11559.0,598.7945,598.7945,595.3201,595.9291,11559.0
2025-01-14 09:50:00,597.01,598.6,596.42,597.41,6557.0,596.0489,597.6363,595.4599,596.4483,6557.0
2025-01-14 09:55:00,597.47,599.22,597.41,598.61,4033.0,596.5082,598.2554,596.4483,597.6463,4033.0
2025-01-14 10:00:00,598.0,599.16,597.46,598.0,2069.0,597.0373,598.1954,596.4982,597.0373,2069.0
2025-01-14 10:05:00,597.76,600.0,597.69,599.78,4792.0,596.7977,599.0341,596.7278,598.8144,4792.0
2025-01-14 10:10:00,599.64,603.5,599.46,602.47,17186.0,598.6747,602.5285,598.495,601.5001,17186.0
2025-01-14 10:15:00,602.74,603.45,601.39,601.39,5590.0,601.7697,602.4785,600.4219,600.4219,5590.0
2025-01-14 10:20:00,601.21,603.42,598.82,599.51,19276.0,600.2421,602.4486,597.856,598.5449,19276.0
2025-01-14 10:25:00,600.06,600.41,597.53,598.05,4250.0,599.094,599.4434,596.5681,597.0872,4250.0
2025-01-14 10:30:00,598.13,598.17,595.0,595.0,6031.0,597.1671,597.207,594.0421,594.0421,6031.0
2025-01-14 10:35:00,595.27,595.27,591.84,591.84,2617.0,594.3117,594.3117,590.8872,590.8872,2617.0
2025-01-14 10:40:00,591.5,594.25,591.5,594.23,5042.0,590.5478,593.2934,590.5478,593.2734,5042.0
2025-01-14 10:45:00,593.6,593.8,592.03,592.03,1831.0,592.6444,592.8441,591.0769,591.0769,1831.0
2025-01-14 10:50:00,591.5,594.04,590.88,594.04,3603.0,590.5478,593.0837,589.9288,593.0837,3603.0
2025-01-14 10:55:00,594.0,594.07,592.8,593.65,3168.0,593.0438,593.1136,591.8457,592.6943,3168.0
2025-01-14 11:00:00,594.03,594.05,591.49,591.49,3294.0,593.0737,593.0937,590.5378,590.5378,3294.0
2025-01-14 11:05:00,591.23,592.61,591.04,592.51,2615.0,590.2782,591.656,590.0885,591.5562,2615.0
2025-01-14 11:10:00,593.07,593.92,591.27,593.92,3280.0,592.1153,592.9639,590.3181,592.9639,3280.0
2025-01-14 11:15:00,593.62,595.12,593.44,594.11,3073.0,592.6644,594.162,592.4847,593.1536,3073.0
2025-01-14 11:20:00,593.56,595.68,593.56,594.97,4060.0,592.6045,594.721,592.6045,594.0122,4060.0
2025-01-14 11:25:00,595.2,595.8,594.22,594.22,4289.0,594.2418,594.8409,593.2634,593.2634,4289.0
2025-01-14 11:30:00,594.48,595.56,594.48,595.16,1737.0,593.523,594.6012,593.523,594.2019,1737.0
2025-01-14 11:35:00,595.32,595.78,593.92,594.4,2217.0,594.3616,594.8209,592.9639,593.4431,2217.0
2025-01-14 11:40:00,594.4,594.4,591.01,591.37,1950.0,593.4431,593.4431,590.0586,590.418,1950.0
2025-01-14 11:45:00,591.22,591.86,591.0,591.45,2115.0,590.2682,590.9072,590.0486,590.4979,2115.0
2025-01-14 11:50:00,591.68,592.13,591.31,591.51,1798.0,590.7275,591.1768,590.3581,590.5578,1798.0
2025-01-14 11:55:00,591.9,591.99,590.38,590.9,3754.0,590.9471,591.037,589.4296,589.9487,3754.0
2025-01-14 12:00:00,590.64,590.85,589.52,590.71,6287.0,589.6892,589.8988,588.571,589.7591,6287.0
2025-01-14 12:05:00,590.55,591.78,590.0,591.42,2300.0,589.5993,590.8273,589.0502,590.4679,2300.0
2025-01-14 12:10:00,591.5,592.2,591.42,591.65,2353.0,590.5478,591.2467,590.4679,590.6975,2353.0
2025-01-14 12:15:00,591.67,593.13,591.67,593.12,1006.0,590.7175,592.1752,590.7175,592.1652,1006.0
2025-01-14 12:20:00,592.32,592.32,591.67,591.76,708.0,591.3665,591.3665,590.7175,590.8074,708.0
2025-01-14 12:25:00,592.27,592.27,591.5,591.96,600.0,591.3165,591.3165,590.5478,591.007,600.0
2025-01-14 12:30:00,591.65,591.65,590.79,590.79,2323.0,590.6975,590.6975,589.8389,589.8389,2323.0
2025-01-14 12:35:00,590.01,591.37,589.44,591.27,2337.0,589.0602,590.418,588.4911,590.3181,2337.0
2025-01-14 12:40:00,591.51,592.72,591.51,592.38,2895.0,590.5578,591.7658,590.5578,591.4264,2895.0
2025-01-14 12:45:00,592.42,592.57,592.0,592.25,700.0,591.4663,591.6161,591.047,591.2966,700.0
2025-01-14 12:50:00,592.53,592.64,592.47,592.55,885.0,591.5761,591.6859,591.5162,591.5961,885.0
2025-01-14 12:55:00,592.35,592.35,591.48,591.79,1365.0,591.3964,591.3964,590.5278,590.8373,1365.0
2025-01-14 13:00:00,591.77,593.0,591.77,593.0,1827.0,590.8173,592.0454,590.8173,592.0454,1827.0
2025-01-14 13:05:00,593.0,593.66,592.78,593.66,1764.0,592.0454,592.7043,591.8257,592.7043,1764.0
2025-01-14 13:10:00,593.54,593.55,593.22,593.37,1300.0,592.5845,592.5945,592.265,592.4148,1300.0
2025-01-14 13:15:00,593.36,594.25,593.36,594.25,1850.0,592.4048,593.2934,592.4048,593.2934,1850.0
2025-01-14 13:20:00,593.75,594.5,593.75,594.5,1976.0,592.7942,593.5429,592.7942,593.5429,1976.0
2025-01-14 13:25:00,594.91,595.49,594.71,595.43,3728.0,593.9523,594.5314,593.7526,594.4715,3728.0
2025-01-14 13:30:00,595.79,596.0,595.33,595.62,2284.0,594.8309,595.0405,594.3716,594.6611,2284.0
2025-01-14 13:35:00,595.78,596.17,595.42,595.86,2550.0,594.8209,595.2103,594.4615,594.9008,2550.0
2025-01-14 13:40:00,595.76,596.94,595.76,596.75,3236.0,594.8009,595.979,594.8009,595.7893,3236.0
2025-01-14 13:45:00,596.25,597.09,596.12,597.09,2391.0,595.2901,596.1288,595.1603,596.1288,2391.0
2025-01-14 13:50:00,597.2,597.71,597.04,597.48,1116.0,596.2386,596.7478,596.0789,596.5182,1116.0
2025-01-14 13:55:00,597.49,597.73,596.51,596.86,1200.0,596.5281,596.7677,595.5497,595.8992,1200.0
2025-01-14 14:00:00,596.8,596.9,596.58,596.9,450.0,595.8392,595.9391,595.6196,595.9391,450.0
2025-01-14 14:05:00,597.0,597.4,596.7,596.7,1597.0,596.0389,596.4383,595.7394,595.7394,1597.0
2025-01-14 14:10:00,596.91,596.91,596.55,596.74,400.0,595.9491,595.9491,595.5896,595.7793,400.0
2025-01-14 14:15:00,596.83,597.47,596.83,597.39,1383.0,595.8692,596.5082,595.8692,596.4283,1383.0
2025-01-14 14:20:00,597.43,597.45,596.52,596.85,1150.0,596.4682,596.4882,595.5597,595.8892,1150.0
2025-01-14 14:25:00,596.82,596.82,596.7,596.7,730.0,595.8592,595.8592,595.7394,595.7394,730.0
2025-01-14 14:30:00,596.59,597.02,596.13,596.85,1200.0,595.6296,596.0589,595.1703,595.8892,1200.0
2025-01-14 14:35:00,596.88,596.91,596.51,596.51,630.0,595.9191,595.9491,595.5497,595.5497,630.0
2025-01-14 14:40:00,596.38,596.59,595.96,595.96,1250.0,595.4199,595.6296,595.0006,595.0006,1250.0
2025-01-14 14:45:00,595.67,595.79,595.41,595.79,900.0,594.7111,594.8309,594.4515,594.8309,900.0
2025-01-14 14:50:00,595.39,595.48,593.87,593.87,2155.0,594.4315,594.5214,592.914,592.914,2155.0
2025-01-14 14:55:00,593.88,593.88,591.94,592.29,2692.0,592.9239,592.9239,590.9871,591.3365,2692.0
2025-01-14 15:00:00,592.18,592.18,590.76,590.8,2662.0,591.2267,591.2267,589.809,589.8489,2662.0
2025-01-14 15:05:00,590.81,591.2,590.0,590.65,5742.0,589.8589,590.2483,589.0502,589.6991,5742.0
2025-01-14 15:10:00,590.56,590.56,589.66,589.94,6777.0,589.6093,589.6093,588.7107,588.9903,6777.0
2025-01-14 15:15:00,589.95,590.76,589.93,590.33,4059.0,589.0003,589.809,588.9803,589.3797,4059.0
2025-01-14 15:20:00,590.28,590.57,588.67,590.51,5824.0,589.3297,589.6193,587.7223,589.5594,5824.0
2025-01-14 15:25:00,590.67,590.67,589.84,590.34,3294.0,589.7191,589.7191,588.8905,589.3896,3294.0
2025-01-14 15:30:00,591.0,591.0,590.0,590.0,2416.0,590.0486,590.0486,589.0502,589.0502,2416.0
2025-01-14 15:35:00,590.34,590.76,589.75,589.75,2400.0,589.3896,589.809,588.8006,588.8006,2400.0
2025-01-14 15:40:00,589.97,591.25,589.97,591.25,1857.0,589.0202,590.2982,589.0202,590.2982,1857.0
2025-01-14 15:45:00,591.61,592.13,591.42,591.5,5017.0,590.6576,591.1768,590.4679,590.5478,5017.0
2025-01-14 15:50:00,591.6,593.16,591.6,593.0,13191.0,590.6476,592.2051,590.6476,592.0454,13191.0
2025-01-14 15:55:00,593.07,594.39,593.07,594.39,10037.0,592.1153,593.4331,592.1153,593.4331,10037.0
2025-01-15 09:30:00,610.21,612.5,606.84,609.72,46703.0,609.2277,611.514,605.8631,608.7384,46703.0
2025-01-15 09:35:00,609.11,609.16,606.81,609.15,14558.0,608.1294,608.1793,605.8331,608.1694,14558.0
2025-01-15 09:40:00,609.62,609.82,607.5,608.92,9823.0,608.6386,608.8383,606.522,607.9397,9823.0
2025-01-15 09:45:00,609.36,610.01,608.01,610.01,12875.0,608.379,609.028,607.0312,609.028,12875.0
2025-01-15 09:50:00,609.93,613.52,609.78,612.73,13464.0,608.9481,612.5323,608.7984,611.7436,13464.0
2025-01-15 09:55:00,612.47,612.99,611.15,612.26,5611.0,611.484,612.0032,610.1661,611.2744,5611.0
2025-01-15 10:00:00,612.37,614.57,612.37,613.51,11080.0,611.3842,613.5806,611.3842,612.5223,11080.0
2025-01-15 10:05:00,613.88,614.43,612.71,613.15,10324.0,612.8918,613.4409,611.7236,612.1629,10324.0
2025-01-15 10:10:00,612.7,614.6,612.18,614.51,6977.0,611.7137,613.6106,611.1945,613.5207,6977.0
2025-01-15 10:15:00,614.05,618.1,614.0,618.1,12769.0,613.0615,617.105,613.0116,617.105,12769.0
2025-01-15 10:20:00,618.17,618.17,615.83,615.83,8984.0,617.1748,617.1748,614.8386,614.8386,8984.0
2025-01-15 10:25:00,615.0,616.59,614.54,616.59,5143.0,614.0099,615.5974,613.5507,615.5974,5143.0
2025-01-15 10:30:00,616.55,617.67,615.4,617.66,3200.0,615.5575,616.6756,614.4093,616.6657,3200.0
2025-01-15 10:35:00,617.39,618.19,616.94,618.01,4913.0,616.3961,617.1948,615.9468,617.0151,4913.0
2025-01-15 10:40:00,617.55,617.8,615.87,616.03,2720.0,616.5558,616.8054,614.8785,615.0383,2720.0
2025-01-15 10:45:00,616.65,618.18,616.65,618.0,4912.0,615.6573,617.1848,615.6573,617.0051,4912.0
2025-01-15 10:50:00,616.99,617.08,615.5,616.5,4542.0,615.9967,616.0866,614.5091,615.5075,4542.0
2025-01-15 10:55:00,616.54,616.7,614.74,614.86,4995.0,615.5475,615.7072,613.7504,613.8702,4995.0
2025-01-15 11:00:00,614.86,616.08,614.86,615.38,5626.0,613.8702,615.0882,613.8702,614.3893,5626.0
2025-01-15 11:05:00,615.38,615.38,614.01,614.74,4523.0,614.3893,614.3893,613.0215,613.7504,4523.0
2025-01-15 11:10:00,614.42,616.68,614.01,616.62,4738.0,613.4309,615.6872,613.0215,615.6273,4738.0
2025-01-15 11:15:00,616.82,616.84,615.51,615.64,1660.0,615.827,615.847,614.5191,614.6489,1660.0
2025-01-15 11:20:00,615.71,617.49,615.71,617.25,3157.0,614.7188,616.4959,614.7188,616.2563,3157.0
2025-01-15 11:25:00,616.46,617.3,616.46,616.91,1820.0,615.4676,616.3062,615.4676,615.9169,1820.0
2025-01-15 11:30:00,616.7,616.7,615.17,615.17,3048.0,615.7072,615.7072,614.1797,614.1797,3048.0
2025-01-15 11:35:00,615.51,615.55,615.0,615.0,780.0,614.5191,614.5591,614.0099,614.0099,780.0
2025-01-15 11:40:00,616.03,616.99,615.66,615.66,2850.0,615.0383,615.9967,614.6689,614.6689,2850.0
2025-01-15 11:45:00,615.85,616.22,615.85,616.11,773.0,614.8586,615.228,614.8586,615.1182,773.0
2025-01-15 11:50:00,615.35,615.36,614.41,614.73,2360.0,614.3594,614.3694,613.4209,613.7404,2360.0
2025-01-15 11:55:00,615.75,615.75,614.54,614.96,1974.0,614.7587,614.7587,613.5507,613.97,1974.0
2025-01-15 12:00:00,614.55,614.55,613.75,614.4,3158.0,613.5607,613.5607,612.762,613.4109,3158.0
2025-01-15 12:05:00,614.43,615.02,614.43,614.92,1959.0,613.4409,614.0299,613.4409,613.9301,1959.0
2025-01-15 12:10:00,615.1,615.14,614.02,614.02,500.0,614.1098,614.1497,613.0315,613.0315,500.0
2025-01-15 12:15:00,614.14,614.45,613.56,613.56,2777.0,613.1513,613.4608,612.5723,612.5723,2777.0
2025-01-15 12:20:00,613.5,614.45,613.5,614.08,1768.0,612.5124,613.4608,612.5124,613.0914,1768.0
2025-01-15 12:25:00,614.04,614.37,613.85,613.98,1208.0,613.0515,613.381,612.8618,612.9916,1208.0
2025-01-15 12:30:00,614.08,615.18,614.08,614.97,800.0,613.0914,614.1897,613.0914,613.98,800.0
2025-01-15 12:35:00,615.16,617.2,615.16,617.11,3113.0,614.1697,616.2064,614.1697,616.1166,3113.0
2025-01-15 12:40:00,616.83,617.2,616.49,616.56,2893.0,615.837,616.2064,615.4975,615.5674,2893.0
2025-01-15 12:45:00,616.29,616.75,616.15,616.7,1179.0,615.2979,615.7571,615.1581,615.7072,1179.0
2025-01-15 12:50:00,616.16,616.32,615.86,616.07,900.0,615.1681,615.3278,614.8686,615.0782,900.0
2025-01-15 12:55:00,615.71,616.35,615.61,615.71,1913.0,614.7188,615.3578,614.619,614.7188,1913.0
2025-01-15 13:00:00,615.9,617.13,615.9,617.13,2238.0,614.9085,616.1365,614.9085,616.1365,2238.0
2025-01-15 13:05:00,617.13,617.2,616.91,617.05,2183.0,616.1365,616.2064,615.9169,616.0566,2183.0
2025-01-15 13:10:00,617.49,618.53,617.43,618.29,3044.0,616.4959,617.5343,616.436,617.2947,3044.0
2025-01-15 13:15:00,618.51,619.56,618.4,619.55,3787.0,617.5143,618.5626,617.4045,618.5526,3787.0
2025-01-15 13:20:00,619.89,619.89,618.8,618.97,3420.0,618.8921,618.8921,617.8038,617.9736,3420.0
2025-01-15 13:25:00,619.4,620.31,619.4,620.31,2551.0,618.4029,619.3114,618.4029,619.3114,2551.0
2025-01-15 13:30:00,620.53,620.78,620.15,620.15,983.0,619.531,619.7806,619.1517,619.1517,983.0
2025-01-15 13:35:00,620.29,620.31,619.24,619.31,2120.0,619.2914,619.3114,618.2431,618.313,2120.0
2025-01-15 13:40:00,619.27,619.96,619.27,619.96,300.0,618.2731,618.962,618.2731,618.962,300.0
2025-01-15 13:45:00,619.64,619.64,619.54,619.54,330.0,618.6425,618.6425,618.5426,618.5426,330.0
2025-01-15 13:50:00,619.47,619.94,619.47,619.94,511.0,618.4728,618.942,618.4728,618.942,511.0
2025-01-15 13:55:00,619.62,619.65,619.62,619.65,200.0,618.6225,618.6525,618.6225,618.6525,200.0
2025-01-15 14:00:00,619.49,620.0,619.49,619.9,1549.0,618.4927,619.0019,618.4927,618.9021,1549.0
2025-01-15 14:05:00,619.71,619.71,619.0,619.14,975.0,618.7124,618.7124,618.0035,618.1433,975.0
2025-01-15 14:10:00,619.19,619.96,619.19,619.8,1600.0,618.1932,618.962,618.1932,618.8022,1600.0
2025-01-15 14:15:00,620.0,620.34,619.76,619.76,1809.0,619.0019,619.3414,618.7623,618.7623,1809.0
2025-01-15 14:20:00,620.05,620.05,619.33,619.8,999.0,619.0518,619.0518,618.333,618.8022,999.0
2025-01-15 14:25:00,620.02,620.52,619.7,620.32,2071.0,619.0219,619.5211,618.7024,619.3214,2071.0
2025-01-15 14:30:00,620.21,621.41,620.21,620.71,5568.0,619.2116,620.4096,619.2116,619.7108,5568.0
2025-01-15 14:35:00,621.49,622.0,621.46,622.0,1900.0,620.4895,620.9987,620.4595,620.9987,1900.0
2025-01-15 14:40:00,622.27,622.27,620.51,620.96,4014.0,621.2682,621.2682,619.5111,619.9604,4014.0
2025-01-15 14:45:00,620.68,621.12,620.67,621.12,862.0,619.6808,620.1201,619.6708,620.1201,862.0
2025-01-15 14:50:00,621.09,621.65,620.8,621.65,1400.0,620.0901,620.6492,619.8006,620.6492,1400.0
2025-01-15 14:55:00,621.84,621.84,621.09,621.35,1200.0,620.8389,620.8389,620.0901,620.3497,1200.0
2025-01-15 15:00:00,621.4,621.8,621.09,621.09,1100.0,620.3996,620.799,620.0901,620.0901,1100.0
2025-01-15 15:05:00,620.96,621.0,620.23,620.37,2612.0,619.9604,620.0003,619.2315,619.3713,2612.0
2025-01-15 15:10:00,620.5,621.32,620.5,621.0,1986.0,619.5011,620.3198,619.5011,620.0003,1986.0
2025-01-15 15:15:00,621.07,621.39,620.78,621.39,2061.0,620.0702,620.3897,619.7806,620.3897,2061.0
2025-01-15 15:20:00,621.26,621.28,620.69,621.02,2013.0,620.2599,620.2798,619.6908,620.0203,2013.0
2025-01-15 15:25:00,620.7,620.71,619.72,620.07,2577.0,619.7008,619.7108,618.7223,619.0718,2577.0
2025-01-15 15:30:00,619.95,620.0,619.46,619.52,3563.0,618.952,619.0019,618.4628,618.5227,3563.0
2025-01-15 15:35:00,619.64,619.84,619.25,619.58,4226.0,618.6425,618.8422,618.2531,618.5826,4226.0
2025-01-15 15:40:00,619.98,619.98,619.18,619.7,3433.0,618.9819,618.9819,618.1832,618.7024,3433.0
2025-01-15 15:45:00,619.59,619.63,618.96,619.2,2100.0,618.5926,618.6325,617.9636,618.2032,2100.0
2025-01-15 15:50:00,619.0,619.36,618.39,618.69,12060.0,618.0035,618.3629,617.3945,617.694,12060.0
2025-01-15 15:55:00,618.8,618.81,616.49,616.85,11924.0,617.8038,617.8138,615.4975,615.857,11924.0
2025-01-16 09:30:00,611.5,613.25,610.0,610.37,14460.0,610.5156,612.2628,609.018,609.3874,14460.0
2025-01-16 09:35:00,610.24,613.25,610.14,613.25,4489.0,609.2576,612.2628,609.1578,612.2628,4489.0
2025-01-16 09:40:00,613.15,614.25,612.05,612.52,6085.0,612.1629,613.2612,611.0647,611.5339,6085.0
2025-01-16 09:45:00,612.48,612.6,610.97,612.06,4984.0,611.494,611.6138,609.9864,611.0747,4984.0
2025-01-16 09:50:00,611.84,612.65,611.0,611.02,1200.0,610.855,611.6637,610.0164,610.0364,1200.0
2025-01-16 09:55:00,611.19,611.32,610.52,610.82,3287.0,610.2061,610.3359,609.5372,609.8367,3287.0
2025-01-16 10:00:00,610.4,613.12,609.96,612.53,2764.0,609.4174,612.133,608.9781,611.5439,2764.0
2025-01-16 10:05:00,612.68,614.13,612.5,613.15,3323.0,611.6937,613.1413,611.514,612.1629,3323.0
2025-01-16 10:10:00,613.09,613.09,610.43,610.81,1573.0,612.103,612.103,609.4473,609.8267,1573.0
2025-01-16 10:15:00,611.29,612.42,611.29,612.28,1322.0,610.3059,611.4341,610.3059,611.2943,1322.0
2025-01-16 10:20:00,611.92,612.19,611.6,612.0,1053.0,610.9349,611.2045,610.6154,611.0148,1053.0
2025-01-16 10:25:00,612.34,612.34,610.8,610.81,960.0,611.3542,611.3542,609.8167,609.8267,960.0
2025-01-16 10:30:00,610.66,611.35,610.66,610.94,900.0,609.6769,610.3658,609.6769,609.9565,900.0
2025-01-16 10:35:00,610.88,612.9,610.21,612.63,2752.0,609.8966,611.9133,609.2277,611.6438,2752.0
2025-01-16 10:40:00,612.59,612.59,611.63,612.59,950.0,611.6038,611.6038,610.6454,611.6038,950.0
2025-01-16 10:45:00,612.51,612.61,611.64,611.64,1200.0,611.524,611.6238,610.6554,610.6554,1200.0
2025-01-16 10:50:00,612.55,613.02,612.22,612.22,1442.0,611.5639,612.0331,611.2344,611.2344,1442.0
2025-01-16 10:55:00,612.52,614.03,612.52,614.03,1176.0,611.5339,613.0415,611.5339,613.0415,1176.0
2025-01-16 11:00:00,614.02,616.0,613.82,615.66,5067.0,613.0315,615.0083,612.8318,614.6689,5067.0
2025-01-16 11:05:00,615.53,615.63,615.02,615.02,590.0,614.5391,614.6389,614.0299,614.0299,590.0
2025-01-16 11:10:00,614.64,615.01,613.61,613.61,1000.0,613.6505,614.0199,612.6222,612.6222,1000.0
2025-01-16 11:15:00,613.55,613.74,612.5,613.19,1000.0,612.5623,612.752,611.514,612.2029,1000.0
2025-01-16 11:20:00,613.03,614.5,612.4,614.15,10880.0,612.0431,613.5108,611.4141,613.1613,10880.0
2025-01-16 11:25:00,613.94,614.87,613.94,614.45,1304.0,612.9517,613.8802,612.9517,613.4608,1304.0
2025-01-16 11:30:00,613.47,614.5,613.47,613.86,569.0,612.4824,613.5108,612.4824,612.8718,569.0
2025-01-16 11:35:00,613.6,613.6,611.22,611.23,2665.0,612.6122,612.6122,610.236,610.246,2665.0
2025-01-16 11:40:00,611.23,611.81,610.31,610.54,1101.0,610.246,610.8251,609.3275,609.5571,1101.0
2025-01-16 11:45:00,611.29,611.81,611.01,611.35,1342.0,610.3059,610.8251,610.0264,610.3658,1342.0
2025-01-16 11:50:00,611.68,611.8,610.89,611.71,2848.0,610.6953,610.8151,609.9066,610.7252,2848.0
2025-01-16 11:55:00,611.43,612.1,611.0,612.1,3760.0,610.4457,611.1146,610.0164,611.1146,3760.0
2025-01-16 12:00:00,611.97,612.33,611.96,612.1,500.0,610.9848,611.3442,610.9748,611.1146,500.0
2025-01-16 12:05:00,612.0,612.12,611.8,611.99,1100.0,611.0148,611.1346,610.8151,611.0048,1100.0
2025-01-16 12:10:00,611.92,612.69,611.92,612.69,650.0,610.9349,611.7037,610.9349,611.7037,650.0
2025-01-16 12:15:00,611.42,611.77,611.42,611.77,333.0,610.4357,610.7851,610.4357,610.7851,333.0
2025-01-16 12:20:00,611.52,612.38,611.5,612.38,981.0,610.5356,611.3942,610.5156,611.3942,981.0
2025-01-16 12:25:00,612.71,614.0,612.71,614.0,2085.0,611.7236,613.0116,611.7236,613.0116,2085.0
2025-01-16 12:30:00,614.08,614.47,613.7,614.32,1700.0,613.0914,613.4808,612.712,613.331,1700.0
2025-01-16 12:35:00,614.24,614.3,613.57,613.67,1614.0,613.2512,613.3111,612.5822,612.6821,1614.0
2025-01-16 12:40:00,613.96,614.1,613.96,614.1,350.0,612.9716,613.1114,612.9716,613.1114,350.0
2025-01-16 12:45:00,614.04,614.75,614.04,614.27,300.0,613.0515,613.7604,613.0515,613.2811,300.0
2025-01-16 12:50:00,614.48,614.51,614.3,614.34,920.0,613.4908,613.5207,613.3111,613.351,920.0
2025-01-16 12:55:00,614.27,614.82,614.13,614.34,1046.0,613.2811,613.8302,613.1413,613.351,1046.0
2025-01-16 13:00:00,614.24,615.0,614.24,615.0,1575.0,613.2512,614.0099,613.2512,614.0099,1575.0
2025-01-16 13:05:00,615.41,615.41,614.54,614.57,2313.0,614.4193,614.4193,613.5507,613.5806,2313.0
2025-01-16 13:10:00,615.11,615.15,614.23,614.23,700.0,614.1198,614.1597,613.2412,613.2412,700.0
2025-01-16 13:15:00,613.97,613.97,613.5,613.59,500.0,612.9816,612.9816,612.5124,612.6022,500.0
2025-01-16 13:20:00,613.86,614.12,613.65,613.67,2116.0,612.8718,613.1314,612.6621,612.6821,2116.0
2025-01-16 13:25:00,613.83,613.83,613.09,613.09,410.0,612.8418,612.8418,612.103,612.103,410.0
2025-01-16 13:30:00,613.32,613.85,613.1,613.1,834.0,612.3327,612.8618,612.113,612.113,834.0
2025-01-16 13:35:00,612.96,613.5,612.73,613.5,600.0,611.9732,612.5124,611.7436,612.5124,600.0
2025-01-16 13:40:00,613.66,614.0,613.57,613.9,1245.0,612.6721,613.0116,612.5822,612.9117,1245.0
2025-01-16 13:45:00,613.35,613.35,612.0,612.25,1504.0,612.3626,612.3626,611.0148,611.2644,1504.0
2025-01-16 13:50:00,612.99,614.0,612.99,613.81,1275.0,612.0032,613.0116,612.0032,612.8219,1275.0
2025-01-16 13:55:00,613.57,613.57,612.92,613.33,2073.0,612.5822,612.5822,611.9333,612.3426,2073.0
2025-01-16 14:00:00,613.04,613.1,612.96,613.07,600.0,612.0531,612.113,611.9732,612.0831,600.0
2025-01-16 14:05:00,614.1,614.1,614.0,614.06,586.0,613.1114,613.1114,613.0116,613.0715,586.0
2025-01-16 14:10:00,614.27,614.27,613.86,614.04,1272.0,613.2811,613.2811,612.8718,613.0515,1272.0
2025-01-16 14:15:00,614.71,614.79,614.69,614.69,600.0,613.7204,613.8003,613.7004,613.7004,600.0
2025-01-16 14:20:00,614.62,614.62,613.44,613.48,802.0,613.6306,613.6306,612.4525,612.4924,802.0
2025-01-16 14:25:00,614.08,615.36,614.08,614.67,2236.0,613.0914,614.3694,613.0914,613.6805,2236.0
2025-01-16 14:30:00,614.66,614.66,614.16,614.4,1200.0,613.6705,613.6705,613.1713,613.4109,1200.0
2025-01-16 14:35:00,614.1,615.51,614.1,615.51,1747.0,613.1114,614.5191,613.1114,614.5191,1747.0
2025-01-16 14:40:00,614.81,614.82,614.71,614.71,2560.0,613.8203,613.8302,613.7204,613.7204,2560.0
2025-01-16 14:45:00,614.8,614.81,614.73,614.73,600.0,613.8103,613.8203,613.7404,613.7404,600.0
2025-01-16 14:50:00,614.4,614.79,613.94,614.79,1850.0,613.4109,613.8003,612.9517,613.8003,1850.0
2025-01-16 14:55:00,614.67,615.5,614.65,615.23,3157.0,613.6805,614.5091,613.6605,614.2396,3157.0
2025-01-16 15:00:00,615.22,615.98,615.21,615.72,1535.0,614.2296,614.9884,614.2196,614.7288,1535.0
2025-01-16 15:05:00,615.92,616.0,615.5,615.84,1200.0,614.9285,615.0083,614.5091,614.8486,1200.0
2025-01-16 15:10:00,615.85,615.85,614.91,614.91,750.0,614.8586,614.8586,613.9201,613.9201,750.0
2025-01-16 15:15:00,614.5,614.5,613.92,613.92,400.0,613.5108,613.5108,612.9317,612.9317,400.0
2025-01-16 15:20:00,613.3,613.4,612.93,613.35,2580.0,612.3127,612.4125,611.9433,612.3626,2580.0
2025-01-16 15:25:00,613.22,613.77,613.02,613.77,2559.0,612.2328,612.7819,612.0331,612.7819,2559.0
2025-01-16 15:30:00,613.51,614.07,613.25,613.3,2364.0,612.5223,613.0814,612.2628,612.3127,2364.0
2025-01-16 15:35:00,613.3,613.7,613.06,613.26,3160.0,612.3127,612.712,612.0731,612.2727,3160.0
2025-01-16 15:40:00,613.14,614.34,613.14,614.33,1450.0,612.1529,613.351,612.1529,613.341,1450.0
2025-01-16 15:45:00,613.93,614.05,613.57,613.82,3125.0,612.9417,613.0615,612.5822,612.8318,3125.0
2025-01-16 15:50:00,613.78,614.09,612.25,612.25,6521.0,612.7919,613.1014,611.2644,611.2644,6521.0
2025-01-16 15:55:00,612.25,612.58,611.11,611.36,9181.0,611.2644,611.5938,610.1262,610.3758,9181.0
2025-01-17 09:30:00,624.54,624.54,617.0,620.5,30046.0,623.5346,623.5346,616.0067,619.5011,30046.0
2025-01-17 09:35:00,619.74,620.04,615.0,616.15,8387.0,618.7423,619.0418,614.0099,615.1581,8387.0
2025-01-17 09:40:00,616.27,616.51,614.26,614.26,7970.0,615.2779,615.5175,613.2711,613.2711,7970.0
2025-01-17 09:45:00,615.2,616.03,613.66,614.88,5104.0,614.2096,615.0383,612.6721,613.8901,5104.0
2025-01-17 09:50:00,615.97,617.55,615.0,615.29,3721.0,614.9784,616.5558,614.0099,614.2995,3721.0
2025-01-17 09:55:00,615.56,616.03,613.21,614.25,5586.0,614.569,615.0383,612.2228,613.2612,5586.0
2025-01-17 10:00:00,615.77,618.2,615.24,618.0,15994.0,614.7787,617.2048,614.2496,617.0051,15994.0
2025-01-17 10:05:00,618.04,621.07,616.68,617.08,35188.0,617.0451,620.0702,615.6872,616.0866,35188.0
2025-01-17 10:10:00,617.24,617.24,613.56,613.64,7238.0,616.2463,616.2463,612.5723,612.6521,7238.0
2025-01-17 10:15:00,613.98,614.5,612.0,612.88,5611.0,612.9916,613.5108,611.0148,611.8934,5611.0
2025-01-17 10:20:00,612.25,612.25,603.85,607.92,17901.0,611.2644,611.2644,602.8779,606.9413,17901.0
2025-01-17 10:25:00,607.58,608.3,604.8,607.69,8264.0,606.6019,607.3207,603.8264,606.7117,8264.0
2025-01-17 10:30:00,607.95,608.85,607.0,608.83,7104.0,606.9713,607.8698,606.0228,607.8499,7104.0
2025-01-17 10:35:00,608.3,609.43,607.78,609.43,4100.0,607.3207,608.4489,606.8016,608.4489,4100.0
2025-01-17 10:40:00,609.04,610.01,608.76,610.01,4113.0,608.0595,609.028,607.78,609.028,4113.0
2025-01-17 10:45:00,609.51,609.61,608.57,609.47,2630.0,608.5288,608.6286,607.5903,608.4889,2630.0
2025-01-17 10:50:00,610.12,611.61,609.8,611.61,4282.0,609.1378,610.6254,608.8183,610.6254,4282.0
2025-01-17 10:55:00,611.51,612.07,610.73,612.07,2043.0,610.5256,611.0847,609.7468,611.0847,2043.0
2025-01-17 11:00:00,611.96,612.68,611.5,611.78,2254.0,610.9748,611.6937,610.5156,610.7951,2254.0
2025-01-17 11:05:00,613.2,613.46,612.11,612.21,3395.0,612.2128,612.4724,611.1246,611.2244,3395.0
2025-01-17 11:10:00,613.27,614.28,612.53,613.38,6227.0,612.2827,613.2911,611.5439,612.3926,6227.0
2025-01-17 11:15:00,613.08,614.7,613.01,614.7,3266.0,612.093,613.7104,612.0232,613.7104,3266.0
2025-01-17 11:20:00,614.7,614.93,613.75,614.86,2642.0,613.7104,613.9401,612.762,613.8702,2642.0
2025-01-17 11:25:00,615.0,616.0,615.0,615.2,3004.0,614.0099,615.0083,614.0099,614.2096,3004.0
2025-01-17 11:30:00,615.27,615.63,613.75,614.41,4253.0,614.2795,614.6389,612.762,613.4209,4253.0
2025-01-17 11:35:00,614.1,614.95,613.98,614.55,2603.0,613.1114,613.96,612.9916,613.5607,2603.0
2025-01-17 11:40:00,614.77,614.91,614.19,614.91,2915.0,613.7803,613.9201,613.2013,613.9201,2915.0
2025-01-17 11:45:00,614.26,614.26,613.53,613.82,2022.0,613.2711,613.2711,612.5423,612.8318,2022.0
2025-01-17 11:50:00,613.75,613.82,613.14,613.14,1200.0,612.762,612.8318,612.1529,612.1529,1200.0
2025-01-17 11:55:00,613.5,613.5,612.67,612.67,950.0,612.5124,612.5124,611.6837,611.6837,950.0
2025-01-17 12:00:00,612.31,612.31,611.39,611.39,1700.0,611.3243,611.3243,610.4058,610.4058,1700.0
2025-01-17 12:05:00,612.13,612.21,612.13,612.21,200.0,611.1446,611.2244,611.1446,611.2244,200.0
2025-01-17 12:10:00,612.2,613.63,612.2,613.48,2737.0,611.2145,612.6422,611.2145,612.4924,2737.0
2025-01-17 12:15:00,613.68,614.73,613.55,614.5,2760.0,612.6921,613.7404,612.5623,613.5108,2760.0
2025-01-17 12:20:00,614.7,614.71,614.21,614.21,850.0,613.7104,613.7204,613.2212,613.2212,850.0
2025-01-17 12:25:00,614.29,614.39,613.72,613.72,1226.0,613.3011,613.4009,612.732,612.732,1226.0
2025-01-17 12:30:00,613.75,613.75,613.27,613.5,890.0,612.762,612.762,612.2827,612.5124,890.0
2025-01-17 12:35:00,613.14,613.5,613.0,613.44,1993.0,612.1529,612.5124,612.0132,612.4525,1993.0
2025-01-17 12:40:00,613.45,613.45,612.41,612.63,1604.0,612.4624,612.4624,611.4241,611.6438,1604.0
2025-01-17 12:45:00,612.57,613.4,612.55,613.35,3961.0,611.5839,612.4125,611.5639,612.3626,3961.0
2025-01-17 12:50:00,613.43,613.62,613.4,613.62,929.0,612.4425,612.6322,612.4125,612.6322,929.0
2025-01-17 12:55:00,613.92,614.02,613.76,613.76,849.0,612.9317,613.0315,612.7719,612.7719,849.0
2025-01-17 13:00:00,614.01,614.07,613.44,614.01,1914.0,613.0215,613.0814,612.4525,613.0215,1914.0
2025-01-17 13:05:00,614.19,615.06,614.19,615.06,1769.0,613.2013,614.0699,613.2013,614.0699,1769.0
2025-01-17 13:10:00,614.99,615.1,614.86,615.1,1198.0,614.0,614.1098,613.8702,614.1098,1198.0
2025-01-17 13:15:00,615.1,615.6,615.1,615.46,5903.0,614.1098,614.609,614.1098,614.4692,5903.0
2025-01-17 13:20:00,615.4,615.55,615.3,615.4,1747.0,614.4093,614.5591,614.3095,614.4093,1747.0
2025-01-17 13:25:00,615.6,616.05,615.6,616.05,723.0,614.609,615.0583,614.609,615.0583,723.0
2025-01-17 13:30:00,615.7,615.7,615.32,615.35,1021.0,614.7088,614.7088,614.3294,614.3594,1021.0
2025-01-17 13:35:00,615.03,616.5,615.03,616.39,675.0,614.0399,615.5075,614.0399,615.3977,675.0
2025-01-17 13:40:00,616.48,616.48,615.6,615.75,1614.0,615.4876,615.4876,614.609,614.7587,1614.0
2025-01-17 13:45:00,616.44,616.57,616.33,616.33,700.0,615.4476,615.5774,615.3378,615.3378,700.0
2025-01-17 13:50:00,615.59,615.59,614.88,615.2,1159.0,614.599,614.599,613.8901,614.2096,1159.0
2025-01-17 13:55:00,614.66,614.83,614.26,614.34,800.0,613.6705,613.8402,613.2711,613.351,800.0
2025-01-17 14:00:00,614.53,615.0,614.51,614.65,3306.0,613.5407,614.0099,613.5207,613.6605,3306.0
2025-01-17 14:05:00,615.24,615.24,614.03,614.43,1000.0,614.2496,614.2496,613.0415,613.4409,1000.0
2025-01-17 14:10:00,614.41,614.5,614.19,614.31,700.0,613.4209,613.5108,613.2013,613.3211,700.0
2025-01-17 14:15:00,614.2,614.2,613.08,613.18,2499.0,613.2112,613.2112,612.093,612.1929,2499.0
2025-01-17 14:20:00,613.57,614.42,613.57,613.81,4572.0,612.5822,613.4309,612.5822,612.8219,4572.0
2025-01-17 14:25:00,613.82,613.85,613.19,613.19,1309.0,612.8318,612.8618,612.2029,612.2029,1309.0
2025-01-17 14:30:00,613.21,613.54,613.2,613.27,1350.0,612.2228,612.5523,612.2128,612.2827,1350.0
2025-01-17 14:35:00,613.41,613.7,613.41,613.45,1300.0,612.4225,612.712,612.4225,612.4624,1300.0
2025-01-17 14:40:00,613.77,614.11,613.76,614.07,1200.0,612.7819,613.1214,612.7719,613.0814,1200.0
2025-01-17 14:45:00,614.19,614.33,614.19,614.28,600.0,613.2013,613.341,613.2013,613.2911,600.0
2025-01-17 14:50:00,614.11,614.33,612.77,612.77,1145.0,613.1214,613.341,611.7835,611.7835,1145.0
2025-01-17 14:55:00,612.81,613.63,612.81,613.5,1400.0,611.8235,612.6422,611.8235,612.5124,1400.0
2025-01-17 15:00:00,613.32,613.5,612.62,613.39,1135.0,612.3327,612.5124,611.6338,612.4025,1135.0
2025-01-17 15:05:00,613.43,614.03,613.23,614.03,1596.0,612.4425,613.0415,612.2428,613.0415,1596.0
2025-01-17 15:10:00,614.12,614.37,613.65,613.78,1947.0,613.1314,613.381,612.6621,612.7919,1947.0
2025-01-17 15:15:00,613.99,614.07,613.67,614.0,1851.0,613.0016,613.0814,612.6821,613.0116,1851.0
2025-01-17 15:20:00,613.77,614.23,613.59,614.23,1717.0,612.7819,613.2412,612.6022,613.2412,1717.0
2025-01-17 15:25:00,614.44,614.44,613.84,614.0,3820.0,613.4508,613.4508,612.8518,613.0116,3820.0
2025-01-17 15:30:00,613.85,614.04,613.69,613.97,2000.0,612.8618,613.0515,612.7021,612.9816,2000.0
2025-01-17 15:35:00,614.19,614.32,614.02,614.12,2529.0,613.2013,613.331,613.0315,613.1314,2529.0
2025-01-17 15:40:00,614.17,614.29,613.62,613.74,1400.0,613.1813,613.3011,612.6322,612.752,1400.0
2025-01-17 15:45:00,613.8,614.45,613.69,613.81,1904.0,612.8119,613.4608,612.7021,612.8219,1904.0
2025-01-17 15:50:00,614.06,614.39,613.13,613.44,6633.0,613.0715,613.4009,612.143,612.4525,6633.0
2025-01-17 15:55:00,613.0,613.0,612.08,612.84,9482.0,612.0132,612.0132,611.0946,611.8534,9482.0
2025-01-21 09:30:00,617.0,621.17,616.56,620.55,17924.0,616.0067,620.17,615.5674,619.551,17924.0
2025-01-21 09:35:00,620.24,620.24,615.5,616.27,11680.0,619.2415,619.2415,614.5091,615.2779,11680.0
2025-01-21 09:40:00,615.88,618.33,613.7,617.42,5471.0,614.8885,617.3346,612.712,616.4261,5471.0
2025-01-21 09:45:00,617.98,618.44,617.0,617.74,5632.0,616.9852,617.4444,616.0067,616.7455,5632.0
2025-01-21 09:50:00,618.2,619.0,615.0,615.53,3175.0,617.2048,618.0035,614.0099,614.5391,3175.0
2025-01-21 09:55:00,615.12,616.04,615.0,615.0,3775.0,614.1298,615.0483,614.0099,614.0099,3775.0
2025-01-21 10:00:00,614.58,614.58,613.2,613.45,2008.0,613.5906,613.5906,612.2128,612.4624,2008.0
2025-01-21 10:05:00,613.01,614.02,612.75,613.32,3632.0,612.0232,613.0315,611.7636,612.3327,3632.0
2025-01-21 10:10:00,613.57,613.57,610.0,610.0,6352.0,612.5822,612.5822,609.018,609.018,6352.0
2025-01-21 10:15:00,609.99,613.41,609.24,613.41,4295.0,609.008,612.4225,608.2592,612.4225,4295.0
2025-01-21 10:20:00,613.46,614.58,613.46,614.26,2231.0,612.4724,613.5906,612.4724,613.2711,2231.0
2025-01-21 10:25:00,614.49,615.01,614.04,614.79,2580.0,613.5008,614.0199,613.0515,613.8003,2580.0
2025-01-21 10:30:00,614.87,614.87,613.11,614.24,2131.0,613.8802,613.8802,612.123,613.2512,2131.0
2025-01-21 10:35:00,613.83,614.5,613.4,614.34,1691.0,612.8418,613.5108,612.4125,613.351,1691.0
2025-01-21 10:40:00,615.08,615.63,614.53,615.27,1809.0,614.0898,614.6389,613.5407,614.2795,1809.0
2025-01-21 10:45:00,615.0,616.0,614.0,615.42,2825.0,614.0099,615.0083,613.0116,614.4293,2825.0
2025-01-21 10:50:00,615.42,615.7,614.86,615.24,1665.0,614.4293,614.7088,613.8702,614.2496,1665.0
2025-01-21 10:55:00,615.22,615.4,614.82,615.12,1009.0,614.2296,614.4093,613.8302,614.1298,1009.0
2025-01-21 11:00:00,613.26,613.51,613.21,613.51,1200.0,612.2727,612.5223,612.2228,612.5223,1200.0
2025-01-21 11:05:00,613.99,614.6,613.74,614.12,2368.0,613.0016,613.6106,612.752,613.1314,2368.0
2025-01-21 11:10:00,613.99,613.99,613.29,613.66,1656.0,613.0016,613.0016,612.3027,612.6721,1656.0
2025-01-21 11:15:00,614.1,614.1,613.35,613.52,300.0,613.1114,613.1114,612.3626,612.5323,300.0
2025-01-21 11:20:00,613.7,614.01,612.21,612.21,5000.0,612.712,613.0215,611.2244,611.2244,5000.0
2025-01-21 11:25:00,612.39,612.57,611.98,611.99,1932.0,611.4041,611.5839,610.9948,611.0048,1932.0
2025-01-21 11:30:00,612.45,612.78,612.2,612.21,1600.0,611.4641,611.7935,611.2145,611.2244,1600.0
2025-01-21 11:35:00,612.45,612.45,610.95,610.98,2604.0,611.4641,611.4641,609.9665,609.9964,2604.0
2025-01-21 11:40:00,610.91,611.18,610.63,611.1,1590.0,609.9265,610.1961,609.647,610.1162,1590.0
2025-01-21 11:45:00,611.0,612.09,610.87,612.09,4119.0,610.0164,611.1046,609.8866,611.1046,4119.0
2025-01-21 11:50:00,612.7,614.39,612.48,614.35,4732.0,611.7137,613.4009,611.494,613.361,4732.0
2025-01-21 11:55:00,614.42,615.83,614.37,615.79,1758.0,613.4309,614.8386,613.381,614.7987,1758.0
2025-01-21 12:00:00,615.5,618.0,615.5,618.0,4801.0,614.5091,617.0051,614.5091,617.0051,4801.0
2025-01-21 12:05:00,617.82,618.03,616.96,617.5,3982.0,616.8254,617.0351,615.9668,616.5059,3982.0
2025-01-21 12:10:00,617.73,617.82,617.31,617.53,1309.0,616.7356,616.8254,616.3162,616.5359,1309.0
2025-01-21 12:15:00,617.71,617.71,617.16,617.16,799.0,616.7156,616.7156,616.1665,616.1665,799.0
2025-01-21 12:20:00,617.53,617.77,617.41,617.41,800.0,616.5359,616.7755,616.4161,616.4161,800.0
2025-01-21 12:25:00,617.88,619.15,617.88,619.13,1883.0,616.8853,618.1533,616.8853,618.1333,1883.0
2025-01-21 12:30:00,619.2,619.8,618.42,618.61,2400.0,618.2032,618.8022,617.4244,617.6141,2400.0
2025-01-21 12:35:00,619.0,619.33,618.12,618.12,1100.0,618.0035,618.333,617.1249,617.1249,1100.0
2025-01-21 12:40:00,617.93,618.29,617.77,618.02,1692.0,616.9352,617.2947,616.7755,617.0251,1692.0
2025-01-21 12:45:00,618.33,618.44,618.03,618.32,1202.0,617.3346,617.4444,617.0351,617.3246,1202.0
2025-01-21 12:50:00,618.39,619.24,618.36,619.09,2072.0,617.3945,618.2431,617.3645,618.0934,2072.0
2025-01-21 12:55:00,618.63,618.73,618.08,618.23,999.0,617.6341,617.7339,617.085,617.2347,999.0
2025-01-21 13:00:00,617.66,618.19,617.52,618.19,1100.0,616.6657,617.1948,616.5259,617.1948,1100.0
2025-01-21 13:05:00,618.68,618.68,617.17,617.51,1934.0,617.684,617.684,616.1765,616.5159,1934.0
2025-01-21 13:10:00,617.48,618.47,617.28,618.47,1900.0,616.486,617.4744,616.2863,617.4744,1900.0
2025-01-21 13:15:00,618.4,619.19,618.4,618.74,1300.0,617.4045,618.1932,617.4045,617.7439,1300.0
2025-01-21 13:20:00,618.81,618.88,617.94,618.11,2000.0,617.8138,617.8837,616.9452,617.1149,2000.0
2025-01-21 13:25:00,617.2,617.74,616.67,617.07,2964.0,616.2064,616.7455,615.6773,616.0766,2964.0
2025-01-21 13:30:00,617.06,617.18,616.56,617.18,1150.0,616.0666,616.1864,615.5674,616.1864,1150.0
2025-01-21 13:35:00,616.99,617.36,616.85,616.9,1600.0,615.9967,616.3661,615.857,615.9069,1600.0
2025-01-21 13:40:00,616.66,616.66,615.69,616.2,2948.0,615.6673,615.6673,614.6988,615.208,2948.0
2025-01-21 13:45:00,615.92,616.11,615.54,615.72,1793.0,614.9285,615.1182,614.5491,614.7288,1793.0
2025-01-21 13:50:00,615.97,616.0,615.49,615.63,1100.0,614.9784,615.0083,614.4992,614.6389,1100.0
2025-01-21 13:55:00,615.55,615.78,615.0,615.07,1633.0,614.5591,614.7887,614.0099,614.0798,1633.0
2025-01-21 14:00:00,615.11,616.3,614.99,616.3,2389.0,614.1198,615.3079,614.0,615.3079,2389.0
2025-01-21 14:05:00,616.11,616.74,616.11,616.74,1771.0,615.1182,615.7471,615.1182,615.7471,1771.0
2025-01-21 14:10:00,616.59,616.79,616.47,616.51,1200.0,615.5974,615.7971,615.4776,615.5175,1200.0
2025-01-21 14:15:00,616.21,616.33,615.43,615.44,4103.0,615.218,615.3378,614.4393,614.4492,4103.0
2025-01-21 14:20:00,615.31,615.72,615.31,615.72,1526.0,614.3194,614.7288,614.3194,614.7288,1526.0
2025-01-21 14:25:00,616.07,616.73,616.05,616.4,2285.0,615.0782,615.7372,615.0583,615.4077,2285.0
2025-01-21 14:30:00,616.4,616.68,616.03,616.56,2814.0,615.4077,615.6872,615.0383,615.5674,2814.0
2025-01-21 14:35:00,616.49,616.95,615.88,616.75,4831.0,615.4975,615.9568,614.8885,615.7571,4831.0
2025-01-21 14:40:00,616.75,617.35,616.35,617.35,2611.0,615.7571,616.3562,615.3578,616.3562,2611.0
2025-01-21 14:45:00,617.21,617.22,617.0,617.22,700.0,616.2164,616.2264,616.0067,616.2264,700.0
2025-01-21 14:50:00,617.0,617.45,616.98,617.45,3205.0,616.0067,616.456,615.9868,616.456,3205.0
2025-01-21 14:55:00,617.5,618.07,617.0,617.13,4911.0,616.5059,617.075,616.0067,616.1365,4911.0
2025-01-21 15:00:00,617.19,618.65,616.92,618.13,1225.0,616.1964,617.6541,615.9269,617.1349,1225.0
2025-01-21 15:05:00,618.02,618.15,617.61,617.61,400.0,617.0251,617.1549,616.6157,616.6157,400.0
2025-01-21 15:10:00,617.38,617.42,617.01,617.42,900.0,616.3861,616.4261,616.0167,616.4261,900.0
2025-01-21 15:15:00,617.38,617.5,617.33,617.4,400.0,616.3861,616.5059,616.3362,616.4061,400.0
2025-01-21 15:20:00,617.27,617.27,616.25,616.59,1500.0,616.2763,616.2763,615.2579,615.5974,1500.0
2025-01-21 15:25:00,616.46,617.47,616.46,617.45,1300.0,615.4676,616.476,615.4676,616.456,1300.0
2025-01-21 15:30:00,617.53,617.8,617.14,617.14,1572.0,616.5359,616.8054,616.1465,616.1465,1572.0
2025-01-21 15:35:00,617.08,617.8,616.7,617.8,3163.0,616.0866,616.8054,615.7072,616.8054,3163.0
2025-01-21 15:40:00,618.09,618.09,616.58,616.94,3541.0,617.095,617.095,615.5874,615.9468,3541.0
2025-01-21 15:45:00,616.66,616.74,615.91,616.15,1700.0,615.6673,615.7471,614.9185,615.1581,1700.0
2025-01-21 15:50:00,616.59,616.59,615.41,616.37,3344.0,615.5974,615.5974,614.4193,615.3777,3344.0
2025-01-21 15:55:00,616.42,616.68,615.96,616.27,13042.0,615.4277,615.6872,614.9684,615.2779,13042.0
2025-01-22 09:30:00,623.3,625.61,619.5,622.94,24109.0,622.2966,624.6029,618.5027,621.9372,24109.0
2025-01-22 09:35:00,622.69,624.58,622.0,623.0,5155.0,621.6876,623.5745,620.9987,621.9971,5155.0
2025-01-22 09:40:00,622.61,623.46,621.15,621.38,7141.0,621.6077,622.4563,620.15,620.3797,7141.0
2025-01-22 09:45:00,621.45,622.0,620.64,621.9,6228.0,620.4496,620.9987,619.6409,620.8988,6228.0
2025-01-22 09:50:00,621.85,623.45,621.32,623.09,7589.0,620.8489,622.4463,620.3198,622.0869,7589.0
2025-01-22 09:55:00,623.06,624.42,623.0,624.27,5786.0,622.057,623.4148,621.9971,623.265,5786.0
2025-01-22 10:00:00,624.49,627.1,624.49,627.0,9877.0,623.4847,626.0905,623.4847,625.9906,9877.0
2025-01-22 10:05:00,627.18,628.59,626.7,627.86,9352.0,626.1703,627.5781,625.6911,626.8492,9352.0
2025-01-22 10:10:00,627.75,629.47,627.64,628.4,8204.0,626.7394,628.4567,626.6296,627.3884,8204.0
2025-01-22 10:15:00,628.26,629.0,627.68,627.68,4225.0,627.2486,627.9874,626.6695,626.6695,4225.0
2025-01-22 10:20:00,627.51,627.51,625.93,626.07,5637.0,626.4998,626.4998,624.9224,625.0621,5637.0
2025-01-22 10:25:00,625.83,627.26,625.8,626.94,12957.0,624.8225,626.2502,624.7926,625.9307,12957.0
2025-01-22 10:30:00,626.6,628.83,626.45,627.8,7528.0,625.5913,627.8177,625.4415,626.7893,7528.0
2025-01-22 10:35:00,627.99,628.91,627.63,628.2,5093.0,626.979,627.8976,626.6196,627.1887,5093.0
2025-01-22 10:40:00,628.38,628.5,627.68,628.5,3095.0,627.3684,627.4882,626.6695,627.4882,3095.0
2025-01-22 10:45:00,628.6,628.6,627.89,628.12,2913.0,627.5881,627.5881,626.8792,627.1088,2913.0
2025-01-22 10:50:00,628.03,628.24,626.72,627.41,4226.0,627.019,627.2286,625.7111,626.4,4226.0
2025-01-22 10:55:00,627.42,628.0,626.65,626.65,3446.0,626.41,626.989,625.6412,625.6412,3446.0
2025-01-22 11:00:00,626.47,628.5,626.43,628.33,4738.0,625.4615,627.4882,625.4215,627.3185,4738.0
2025-01-22 11:05:00,628.27,628.78,628.27,628.75,2003.0,627.2586,627.7678,627.2586,627.7378,2003.0
2025-01-22 11:10:00,628.29,628.34,627.8,628.18,3235.0,627.2786,627.3285,626.7893,627.1687,3235.0
2025-01-22 11:15:00,627.99,630.86,627.75,630.17,19983.0,626.979,629.8444,626.7394,629.1555,19983.0
2025-01-22 11:20:00,630.07,631.63,629.77,631.08,6410.0,629.0557,630.6132,628.7562,630.0641,6410.0
2025-01-22 11:25:00,630.98,631.84,630.69,631.16,4756.0,629.9642,630.8228,629.6747,630.1439,4756.0
2025-01-22 11:30:00,630.9,632.1,630.3,631.49,6164.0,629.8844,631.0824,629.2853,630.4734,6164.0
2025-01-22 11:35:00,631.55,633.0,631.55,632.9,7648.0,630.5333,631.981,630.5333,631.8811,7648.0
2025-01-22 11:40:00,632.66,633.31,632.25,632.25,8760.0,631.6415,632.2905,631.2322,631.2322,8760.0
2025-01-22 11:45:00,632.17,632.85,631.92,632.06,3406.0,631.1523,631.8312,630.9027,631.0425,3406.0
2025-01-22 11:50:00,632.22,632.52,631.84,632.1,3336.0,631.2022,631.5017,630.8228,631.0824,3336.0
2025-01-22 11:55:00,632.2,632.67,632.15,632.63,1232.0,631.1823,631.6515,631.1323,631.6116,1232.0
2025-01-22 12:00:00,632.7,633.0,632.2,632.21,5218.0,631.6815,631.981,631.1823,631.1922,5218.0
2025-01-22 12:05:00,632.15,632.96,631.74,632.81,3424.0,631.1323,631.941,630.723,631.7913,3424.0
2025-01-22 12:10:00,632.73,633.5,631.5,631.57,6533.0,631.7114,632.4802,630.4834,630.5533,6533.0
2025-01-22 12:15:00,631.49,631.49,630.86,631.27,3968.0,630.4734,630.4734,629.8444,630.2538,3968.0
2025-01-22 12:20:00,631.27,631.4,631.04,631.11,2400.0,630.2538,630.3835,630.0241,630.094,2400.0
2025-01-22 12:25:00,631.09,631.55,630.43,631.08,4247.0,630.074,630.5333,629.4151,630.0641,4247.0
2025-01-22 12:30:00,630.93,631.34,630.51,631.34,1888.0,629.9143,630.3236,629.495,630.3236,1888.0
2025-01-22 12:35:00,631.43,631.61,630.04,630.18,2612.0,630.4135,630.5932,629.0257,629.1655,2612.0
2025-01-22 12:40:00,630.5,630.92,628.3,629.39,5282.0,629.485,629.9043,627.2885,628.3768,5282.0
2025-01-22 12:45:00,629.87,630.5,629.7,630.5,1831.0,628.856,629.485,628.6863,629.485,1831.0
2025-01-22 12:50:00,630.93,631.03,630.84,630.92,1100.0,629.9143,630.0141,629.8244,629.9043,1100.0
2025-01-22 12:55:00,630.85,630.93,630.52,630.88,599.0,629.8344,629.9143,629.505,629.8644,599.0
2025-01-22 13:00:00,630.69,631.31,630.68,631.06,2009.0,629.6747,630.2937,629.6647,630.0441,2009.0
2025-01-22 13:05:00,631.08,631.1,629.62,629.94,1816.0,630.0641,630.084,628.6064,628.9259,1816.0
2025-01-22 13:10:00,629.67,629.68,628.8,628.98,1175.0,628.6563,628.6663,627.7877,627.9674,1175.0
2025-01-22 13:15:00,628.84,628.94,628.07,628.07,2750.0,627.8277,627.9275,627.0589,627.0589,2750.0
2025-01-22 13:20:00,628.23,628.25,627.03,628.05,2936.0,627.2186,627.2386,626.0206,627.0389,2936.0
2025-01-22 13:25:00,627.55,627.6,626.95,627.59,1915.0,626.5397,626.5897,625.9407,626.5797,1915.0
2025-01-22 13:30:00,627.8,627.82,626.67,626.89,2510.0,626.7893,626.8093,625.6612,625.8808,2510.0
2025-01-22 13:35:00,627.16,627.7,627.16,627.56,1869.0,626.1504,626.6895,626.1504,626.5497,1869.0
2025-01-22 13:40:00,627.57,627.98,627.48,627.52,2823.0,626.5597,626.9691,626.4699,626.5098,2823.0
2025-01-22 13:45:00,627.42,627.75,627.18,627.75,1107.0,626.41,626.7394,626.1703,626.7394,1107.0
2025-01-22 13:50:00,627.88,628.01,626.61,626.68,3068.0,626.8692,626.999,625.6013,625.6711,3068.0
2025-01-22 13:55:00,626.63,626.92,626.37,626.81,1950.0,625.6212,625.9108,625.3616,625.8009,1950.0
2025-01-22 14:00:00,626.65,627.36,626.65,627.26,1107.0,625.6412,626.3501,625.6412,626.2502,1107.0
2025-01-22 14:05:00,627.48,627.55,626.57,626.73,750.0,626.4699,626.5397,625.5613,625.7211,750.0
2025-01-22 14:10:00,626.75,627.5,626.75,627.14,750.0,625.741,626.4898,625.741,626.1304,750.0
2025-01-22 14:15:00,627.18,627.25,626.78,626.78,842.0,626.1703,626.2402,625.771,625.771,842.0
2025-01-22 14:20:00,626.62,626.99,626.25,626.25,2006.0,625.6112,625.9806,625.2418,625.2418,2006.0
2025-01-22 14:25:00,626.29,626.36,625.5,625.65,1792.0,625.2818,625.3517,624.493,624.6428,1792.0
2025-01-22 14:30:00,625.49,625.5,624.95,625.39,2538.0,624.4831,624.493,623.9439,624.3832,2538.0
2025-01-22 14:35:00,625.5,625.5,625.17,625.18,1500.0,624.493,624.493,624.1636,624.1736,1500.0
2025-01-22 14:40:00,625.3,625.68,625.08,625.41,1500.0,624.2934,624.6728,624.0737,624.4032,1500.0
2025-01-22 14:45:00,625.43,626.3,625.43,626.2,2453.0,624.4232,625.2918,624.4232,625.1919,2453.0
2025-01-22 14:50:00,626.21,626.42,626.21,626.38,850.0,625.2019,625.4116,625.2019,625.3716,850.0
2025-01-22 14:55:00,626.57,626.81,626.41,626.81,1475.0,625.5613,625.8009,625.4016,625.8009,1475.0
2025-01-22 15:00:00,626.72,627.15,626.53,626.6,1400.0,625.7111,626.1404,625.5214,625.5913,1400.0
2025-01-22 15:05:00,626.23,626.7,626.13,626.7,700.0,625.2219,625.6911,625.122,625.6911,700.0
2025-01-22 15:10:00,626.76,626.98,626.58,626.98,808.0,625.751,625.9707,625.5713,625.9707,808.0
2025-01-22 15:15:00,626.88,626.91,626.17,626.32,2032.0,625.8708,625.9008,625.162,625.3117,2032.0
2025-01-22 15:20:00,626.22,626.23,625.92,626.06,1627.0,625.2119,625.2219,624.9124,625.0521,1627.0
2025-01-22 15:25:00,625.9,626.01,625.79,625.86,1775.0,624.8924,625.0022,624.7826,624.8525,1775.0
2025-01-22 15:30:00,625.61,626.17,625.61,626.02,2219.0,624.6029,625.162,624.6029,625.0122,2219.0
2025-01-22 15:35:00,626.02,626.02,625.68,625.68,1407.0,625.0122,625.0122,624.6728,624.6728,1407.0
2025-01-22 15:40:00,625.38,626.12,625.23,626.12,3018.0,624.3732,625.112,624.2235,625.112,3018.0
2025-01-22 15:45:00,626.04,626.06,624.92,624.98,3495.0,625.0322,625.0521,623.914,623.9739,3495.0
2025-01-22 15:50:00,624.0,624.74,623.05,623.48,15779.0,622.9955,623.7343,622.047,622.4763,15779.0
2025-01-22 15:55:00,624.01,624.01,621.71,623.4,23177.0,623.0054,623.0054,620.7091,622.3964,23177.0
2025-01-23 09:30:00,626.85,627.0,621.38,624.59,15515.0,625.8409,625.9906,620.3797,623.5845,15515.0
2025-01-23 09:35:00,624.51,624.96,623.44,624.95,5721.0,623.5046,623.9539,622.4364,623.9439,5721.0
2025-01-23 09:40:00,624.96,625.45,623.7,624.95,3372.0,623.9539,624.4431,622.6959,623.9439,3372.0
2025-01-23 09:45:00,625.11,626.0,625.11,625.72,2253.0,624.1037,624.9922,624.1037,624.7127,2253.0
2025-01-23 09:50:00,624.96,625.51,624.67,624.73,2939.0,623.9539,624.503,623.6644,623.7243,2939.0
2025-01-23 09:55:00,624.78,627.03,623.99,626.78,4311.0,623.7742,626.0206,622.9855,625.771,4311.0
2025-01-23 10:00:00,626.56,627.65,624.95,625.75,2692.0,625.5513,626.6396,623.9439,624.7426,2692.0
2025-01-23 10:05:00,626.3,626.78,625.67,625.84,1702.0,625.2918,625.771,624.6628,624.8325,1702.0
2025-01-23 10:10:00,625.98,626.0,624.76,625.11,2200.0,624.9723,624.9922,623.7542,624.1037,2200.0
2025-01-23 10:15:00,625.86,625.86,624.46,625.39,1200.0,624.8525,624.8525,623.4547,624.3832,1200.0
2025-01-23 10:20:00,625.13,626.35,624.51,626.26,1934.0,624.1236,625.3417,623.5046,625.2518,1934.0
2025-01-23 10:25:00,626.17,627.52,625.57,627.47,3334.0,625.162,626.5098,624.5629,626.4599,3334.0
2025-01-23 10:30:00,627.87,628.5,627.15,628.5,4251.0,626.8592,627.4882,626.1404,627.4882,4251.0
2025-01-23 10:35:00,628.45,629.45,628.27,629.0,3430.0,627.4383,628.4367,627.2586,627.9874,3430.0
2025-01-23 10:40:00,629.02,629.25,627.58,628.0,2781.0,628.0074,628.237,626.5697,626.989,2781.0
2025-01-23 10:45:00,628.1,628.42,627.73,628.3,1300.0,627.0889,627.4083,626.7195,627.2885,1300.0
2025-01-23 10:50:00,628.01,628.01,627.0,627.2,3014.0,626.999,626.999,625.9906,626.1903,3014.0
2025-01-23 10:55:00,627.58,627.58,627.25,627.39,600.0,626.5697,626.5697,626.2402,626.38,600.0
2025-01-23 11:00:00,627.17,629.0,627.07,629.0,2691.0,626.1604,627.9874,626.0605,627.9874,2691.0
2025-01-23 11:05:00,628.97,629.2,627.26,627.29,3001.0,627.9575,628.1871,626.2502,626.2802,3001.0
2025-01-23 11:10:00,627.29,628.54,627.29,628.54,800.0,626.2802,627.5282,626.2802,627.5282,800.0
2025-01-23 11:15:00,628.55,628.67,627.73,627.73,600.0,627.5381,627.6579,626.7195,626.7195,600.0
2025-01-23 11:20:00,627.82,627.9,627.4,627.9,523.0,626.8093,626.8892,626.39,626.8892,523.0
2025-01-23 11:25:00,628.3,628.3,627.72,628.21,400.0,627.2885,627.2885,626.7095,627.1987,400.0
2025-01-23 11:30:00,629.0,630.14,629.0,629.74,4179.0,627.9874,629.1256,627.9874,628.7262,4179.0
2025-01-23 11:35:00,629.77,630.33,629.5,630.33,1094.0,628.7562,629.3153,628.4866,629.3153,1094.0
2025-01-23 11:40:00,630.47,630.77,630.31,630.31,1589.0,629.455,629.7546,629.2953,629.2953,1589.0
2025-01-23 11:45:00,630.64,630.75,629.42,629.86,1335.0,629.6248,629.7346,628.4067,628.846,1335.0
2025-01-23 11:50:00,630.18,630.18,629.33,629.33,400.0,629.1655,629.1655,628.3169,628.3169,400.0
2025-01-23 11:55:00,629.71,629.88,629.3,629.36,911.0,628.6963,628.866,628.2869,628.3468,911.0
2025-01-23 12:00:00,629.2,629.2,628.51,628.53,877.0,628.1871,628.1871,627.4982,627.5182,877.0
2025-01-23 12:05:00,628.0,629.11,628.0,628.9,800.0,626.989,628.0972,626.989,627.8876,800.0
2025-01-23 12:10:00,629.25,629.33,628.89,628.89,909.0,628.237,628.3169,627.8776,627.8776,909.0
2025-01-23 12:15:00,628.93,629.6,628.9,629.19,1302.0,627.9175,628.5864,627.8876,628.1771,1302.0
2025-01-23 12:20:00,629.05,629.68,628.97,629.17,2796.0,628.0373,628.6663,627.9575,628.1571,2796.0
2025-01-23 12:25:00,629.05,629.05,628.56,628.89,994.0,628.0373,628.0373,627.5481,627.8776,994.0
2025-01-23 12:30:00,628.64,628.64,627.86,628.48,2061.0,627.628,627.628,626.8492,627.4682,2061.0
2025-01-23 12:35:00,628.33,629.01,628.29,629.01,2035.0,627.3185,627.9974,627.2786,627.9974,2035.0
2025-01-23 12:40:00,629.36,629.56,629.27,629.27,600.0,628.3468,628.5465,628.257,628.257,600.0
2025-01-23 12:45:00,628.85,629.43,628.81,629.43,921.0,627.8377,628.4167,627.7977,628.4167,921.0
2025-01-23 12:50:00,629.56,630.47,629.53,630.18,1670.0,628.5465,629.455,628.5166,629.1655,1670.0
2025-01-23 12:55:00,630.12,630.37,630.12,630.26,700.0,629.1056,629.3552,629.1056,629.2454,700.0
2025-01-23 13:00:00,629.89,630.0,629.74,630.0,800.0,628.876,628.9858,628.7262,628.9858,800.0
2025-01-23 13:05:00,630.23,630.46,630.23,630.34,500.0,629.2154,629.4451,629.2154,629.3253,500.0
2025-01-23 13:10:00,630.32,630.32,630.01,630.01,300.0,629.3053,629.3053,628.9958,628.9958,300.0
2025-01-23 13:15:00,630.3,630.83,630.3,630.82,1351.0,629.2853,629.8145,629.2853,629.8045,1351.0
2025-01-23 13:20:00,630.76,630.76,630.67,630.76,510.0,629.7446,629.7446,629.6547,629.7446,510.0
2025-01-23 13:25:00,630.23,630.23,630.12,630.12,200.0,629.2154,629.2154,629.1056,629.1056,200.0
2025-01-23 13:30:00,630.39,631.5,630.38,631.2,1826.0,629.3752,630.4834,629.3652,630.1839,1826.0
2025-01-23 13:35:00,631.1,632.0,631.0,631.99,1502.0,630.084,630.9826,629.9842,630.9726,1502.0
2025-01-23 13:40:00,632.16,632.16,631.23,631.5,1369.0,631.1423,631.1423,630.2138,630.4834,1369.0
2025-01-23 13:45:00,631.8,632.06,631.64,631.72,1803.0,630.7829,631.0425,630.6232,630.703,1803.0
2025-01-23 13:50:00,631.71,631.71,631.11,631.18,1000.0,630.693,630.693,630.094,630.1639,1000.0
2025-01-23 13:55:00,630.5,631.89,630.5,631.64,1235.0,629.485,630.8728,629.485,630.6232,1235.0
2025-01-23 14:00:00,631.66,631.88,630.84,630.84,1300.0,630.6431,630.8628,629.8244,629.8244,1300.0
2025-01-23 14:05:00,630.54,630.59,628.68,629.1,1428.0,629.5249,629.5749,627.6679,628.0872,1428.0
2025-01-23 14:10:00,629.2,629.35,628.76,629.28,2350.0,628.1871,628.3368,627.7478,628.267,2350.0
2025-01-23 14:15:00,629.06,629.57,629.06,629.57,500.0,628.0473,628.5565,628.0473,628.5565,500.0
2025-01-23 14:20:00,629.8,630.21,629.7,629.83,1496.0,628.7861,629.1955,628.6863,628.8161,1496.0
2025-01-23 14:25:00,629.91,630.98,629.91,630.5,1379.0,628.8959,629.9642,628.8959,629.485,1379.0
2025-01-23 14:30:00,630.6,631.37,630.52,631.14,1060.0,629.5848,630.3536,629.505,630.124,1060.0
2025-01-23 14:35:00,630.83,631.49,630.83,631.26,1156.0,629.8145,630.4734,629.8145,630.2438,1156.0
2025-01-23 14:40:00,631.49,631.6,631.33,631.33,693.0,630.4734,630.5832,630.3137,630.3137,693.0
2025-01-23 14:45:00,631.5,631.75,631.5,631.58,1300.0,630.4834,630.733,630.4834,630.5633,1300.0
2025-01-23 14:50:00,631.67,632.0,631.51,631.51,3005.0,630.6531,630.9826,630.4934,630.4934,3005.0
2025-01-23 14:55:00,631.48,632.21,631.45,631.79,2578.0,630.4634,631.1922,630.4335,630.7729,2578.0
2025-01-23 15:00:00,631.58,631.64,631.11,631.12,1153.0,630.5633,630.6232,630.094,630.104,1153.0
2025-01-23 15:05:00,631.2,632.43,631.2,632.19,1255.0,630.1839,631.4119,630.1839,631.1723,1255.0
2025-01-23 15:10:00,631.89,632.43,631.88,632.43,1021.0,630.8728,631.4119,630.8628,631.4119,1021.0
2025-01-23 15:15:00,632.6,632.6,631.88,632.0,1650.0,631.5816,631.5816,630.8628,630.9826,1650.0
2025-01-23 15:20:00,632.24,632.75,632.24,632.75,1202.0,631.2222,631.7314,631.2222,631.7314,1202.0
2025-01-23 15:25:00,632.66,632.66,632.1,632.63,1202.0,631.6415,631.6415,631.0824,631.6116,1202.0
2025-01-23 15:30:00,632.65,633.17,632.48,633.05,3634.0,631.6315,632.1507,631.4618,632.0309,3634.0
2025-01-23 15:35:00,632.94,632.94,632.38,632.67,1957.0,631.9211,631.9211,631.362,631.6515,1957.0
2025-01-23 15:40:00,632.67,632.87,632.13,632.47,2610.0,631.6515,631.8512,631.1124,631.4518,2610.0
2025-01-23 15:45:00,632.51,633.4,632.42,633.09,2859.0,631.4918,632.3803,631.4019,632.0708,2859.0
2025-01-23 15:50:00,632.34,634.94,632.33,634.57,8408.0,631.322,633.9178,631.312,633.5484,8408.0
2025-01-23 15:55:00,635.0,636.52,635.0,636.37,20028.0,633.9778,635.4953,633.9778,635.3455,20028.0
2025-01-24 09:30:00,636.4,642.6,634.27,641.92,39364.0,635.3755,641.5655,633.2489,640.8866,39364.0
2025-01-24 09:35:00,641.68,644.34,639.82,644.27,27765.0,640.647,643.3027,638.79,643.2328,27765.0
2025-01-24 09:40:00,644.15,646.38,643.38,645.89,32322.0,643.113,645.3394,642.3443,644.8502,32322.0
2025-01-24 09:45:00,645.99,646.95,643.66,644.48,18968.0,644.9501,645.9085,642.6238,643.4425,18968.0
2025-01-24 09:50:00,644.16,646.81,643.56,646.61,8453.0,643.123,645.7687,642.524,645.5691,8453.0
2025-01-24 09:55:00,646.4,646.49,642.5,642.5,7191.0,645.3594,645.4493,641.4657,641.4657,7191.0
2025-01-24 10:00:00,642.7,643.52,640.2,641.89,13962.0,641.6654,642.484,639.1694,640.8567,13962.0
2025-01-24 10:05:00,642.07,643.5,641.12,642.05,3996.0,641.0364,642.4641,640.0879,641.0164,3996.0
2025-01-24 10:10:00,642.98,643.23,641.01,641.39,2850.0,641.9449,642.1945,639.9781,640.3575,2850.0
2025-01-24 10:15:00,641.31,641.75,640.5,641.2,3831.0,640.2776,640.7169,639.4689,640.1678,3831.0
2025-01-24 10:20:00,640.83,641.67,640.0,641.01,12511.0,639.7984,640.637,638.9697,639.9781,12511.0
2025-01-24 10:25:00,641.5,642.07,640.88,640.9,3084.0,640.4673,641.0364,639.8483,639.8683,3084.0
2025-01-24 10:30:00,641.7,643.15,641.7,643.11,8124.0,640.667,642.1146,640.667,642.0747,8124.0
2025-01-24 10:35:00,642.79,643.0,640.94,640.94,1554.0,641.7552,641.9649,639.9082,639.9082,1554.0
2025-01-24 10:40:00,640.01,641.82,640.0,641.52,2969.0,638.9797,640.7868,638.9697,640.4873,2969.0
2025-01-24 10:45:00,641.63,643.0,641.63,642.69,3384.0,640.5971,641.9649,640.5971,641.6554,3384.0
2025-01-24 10:50:00,642.81,642.81,641.93,642.03,1680.0,641.7752,641.7752,640.8966,640.9964,1680.0
2025-01-24 10:55:00,642.08,642.38,642.08,642.38,400.0,641.0464,641.3459,641.0464,641.3459,400.0
2025-01-24 11:00:00,642.24,642.88,642.24,642.88,2132.0,641.2061,641.8451,641.2061,641.8451,2132.0
2025-01-24 11:05:00,642.74,644.44,642.42,644.44,2811.0,641.7053,643.4026,641.3858,643.4026,2811.0
2025-01-24 11:10:00,644.31,644.31,643.2,643.2,737.0,643.2728,643.2728,642.1646,642.1646,737.0
2025-01-24 11:15:00,643.31,643.31,642.5,643.21,900.0,642.2744,642.2744,641.4657,642.1745,900.0
2025-01-24 11:20:00,643.57,643.85,643.33,643.83,1415.0,642.534,642.8135,642.2943,642.7935,1415.0
2025-01-24 11:25:00,643.48,644.26,643.48,644.16,2100.0,642.4441,643.2228,642.4441,643.123,2100.0
2025-01-24 11:30:00,644.14,645.3,644.14,645.0,7116.0,643.103,644.2612,643.103,643.9617,7116.0
2025-01-24 11:35:00,644.77,645.93,644.67,645.58,1518.0,643.732,644.8902,643.6322,644.5407,1518.0
2025-01-24 11:40:00,645.42,646.67,645.42,646.28,4218.0,644.381,645.629,644.381,645.2396,4218.0
2025-01-24 11:45:00,646.4,647.4,646.32,647.4,6283.0,645.3594,646.3578,645.2795,646.3578,6283.0
2025-01-24 11:50:00,647.69,648.02,647.25,647.36,6473.0,646.6473,646.9768,646.208,646.3179,6473.0
2025-01-24 11:55:00,646.9,646.9,644.77,645.3,3567.0,645.8586,645.8586,643.732,644.2612,3567.0
2025-01-24 12:00:00,645.34,645.39,644.71,644.78,3132.0,644.3011,644.351,643.6721,643.742,3132.0
2025-01-24 12:05:00,645.07,646.55,644.8,645.55,2070.0,644.0315,645.5092,643.762,644.5108,2070.0
2025-01-24 12:10:00,645.67,646.57,645.22,646.57,1259.0,644.6306,645.5291,644.1813,645.5291,1259.0
2025-01-24 12:15:00,646.48,647.0,646.39,646.73,4409.0,645.4393,645.9584,645.3494,645.6889,4409.0
2025-01-24 12:20:00,646.7,648.0,646.7,647.8,4828.0,645.6589,646.9568,645.6589,646.7571,4828.0
2025-01-24 12:25:00,647.82,648.09,647.34,648.09,3518.0,646.7771,647.0467,646.2979,647.0467,3518.0
2025-01-24 12:30:00,647.82,649.21,647.82,648.8,5876.0,646.7771,648.1649,646.7771,647.7555,5876.0
2025-01-24 12:35:00,648.62,649.49,648.62,649.27,4829.0,647.5758,648.4444,647.5758,648.2248,4829.0
2025-01-24 12:40:00,649.29,649.29,648.27,648.84,2200.0,648.2447,648.2447,647.2264,647.7955,2200.0
2025-01-24 12:45:00,649.38,649.55,648.73,649.42,2439.0,648.3346,648.5043,647.6856,648.3745,2439.0
2025-01-24 12:50:00,649.36,649.91,649.16,649.63,2436.0,648.3146,648.8637,648.115,648.5842,2436.0
2025-01-24 12:55:00,649.87,649.99,649.0,649.88,3314.0,648.8238,648.9436,647.9552,648.8338,3314.0
2025-01-24 13:00:00,649.7,650.93,649.55,650.83,14134.0,648.6541,649.8821,648.5043,649.7823,14134.0
2025-01-24 13:05:00,650.82,650.83,649.8,649.88,4035.0,649.7723,649.7823,648.7539,648.8338,4035.0
2025-01-24 13:10:00,649.64,650.6,649.05,650.6,12335.0,648.5942,649.5526,648.0051,649.5526,12335.0
2025-01-24 13:15:00,650.99,652.0,650.85,651.37,5779.0,649.942,650.9504,649.8022,650.3214,5779.0
2025-01-24 13:20:00,651.11,651.29,650.44,650.84,2943.0,650.0618,650.2415,649.3929,649.7923,2943.0
2025-01-24 13:25:00,650.62,650.62,648.71,648.87,8133.0,649.5726,649.5726,647.6657,647.8254,8133.0
2025-01-24 13:30:00,648.83,648.83,647.54,647.93,4200.0,647.7855,647.7855,646.4976,646.8869,4200.0
2025-01-24 13:35:00,647.56,648.14,647.22,647.22,2275.0,646.5175,647.0966,646.1781,646.1781,2275.0
2025-01-24 13:40:00,647.18,648.07,647.18,647.5,2235.0,646.1381,647.0267,646.1381,646.4576,2235.0
2025-01-24 13:45:00,647.7,647.72,646.3,646.89,2098.0,646.6573,646.6773,645.2596,645.8486,2098.0
2025-01-24 13:50:00,646.17,646.32,645.5,645.52,2591.0,645.1298,645.2795,644.4608,644.4808,2591.0
2025-01-24 13:55:00,645.45,645.95,644.75,645.54,3718.0,644.4109,644.9101,643.7121,644.5008,3718.0
2025-01-24 14:00:00,645.74,647.29,645.2,645.2,7063.0,644.7005,646.248,644.1613,644.1613,7063.0
2025-01-24 14:05:00,645.32,645.6,644.59,644.75,1890.0,644.2811,644.5607,643.5523,643.7121,1890.0
2025-01-24 14:10:00,644.51,645.16,644.0,644.87,4235.0,643.4724,644.1214,642.9633,643.8319,4235.0
2025-01-24 14:15:00,644.71,645.1,644.35,644.63,2982.0,643.6721,644.0615,643.3127,643.5922,2982.0
2025-01-24 14:20:00,645.04,645.64,644.98,645.5,1893.0,644.0016,644.6006,643.9417,644.4608,1893.0
2025-01-24 14:25:00,645.27,645.72,644.69,644.84,1700.0,644.2312,644.6805,643.6522,643.8019,1700.0
2025-01-24 14:30:00,644.83,645.2,644.51,644.85,5575.0,643.7919,644.1613,643.4724,643.8119,5575.0
2025-01-24 14:35:00,644.85,645.34,644.58,644.71,7864.0,643.8119,644.3011,643.5423,643.6721,7864.0
2025-01-24 14:40:00,644.59,645.0,644.0,644.66,2037.0,643.5523,643.9617,642.9633,643.6222,2037.0
2025-01-24 14:45:00,644.8,645.73,644.8,645.56,2626.0,643.762,644.6905,643.762,644.5208,2626.0
2025-01-24 14:50:00,645.7,645.7,645.22,645.22,1119.0,644.6605,644.6605,644.1813,644.1813,1119.0
2025-01-24 14:55:00,645.28,645.7,644.74,644.79,2345.0,644.2412,644.6605,643.7021,643.752,2345.0
2025-01-24 15:00:00,644.8,646.94,644.76,646.94,1981.0,643.762,645.8985,643.722,645.8985,1981.0
2025-01-24 15:05:00,646.8,646.88,646.24,646.24,800.0,645.7588,645.8386,645.1997,645.1997,800.0
2025-01-24 15:10:00,646.5,646.63,646.25,646.42,1782.0,645.4592,645.589,645.2096,645.3794,1782.0
2025-01-24 15:15:00,646.52,646.54,645.72,645.72,1600.0,645.4792,645.4992,644.6805,644.6805,1600.0
2025-01-24 15:20:00,645.66,646.64,645.42,646.64,4834.0,644.6206,645.599,644.381,645.599,4834.0
2025-01-24 15:25:00,646.73,646.73,645.54,645.72,2556.0,645.6889,645.6889,644.5008,644.6805,2556.0
2025-01-24 15:30:00,645.81,646.2,645.63,646.02,1600.0,644.7703,645.1597,644.5906,644.98,1600.0
2025-01-24 15:35:00,645.7,646.44,645.7,646.04,2021.0,644.6605,645.3993,644.6605,645.0,2021.0
2025-01-24 15:40:00,646.16,646.16,645.19,645.62,2027.0,645.1198,645.1198,644.1513,644.5807,2027.0
2025-01-24 15:45:00,645.75,646.06,645.75,645.85,1875.0,644.7104,645.0199,644.7104,644.8103,1875.0
2025-01-24 15:50:00,645.9,647.02,643.97,647.02,12912.0,644.8602,645.9784,642.9333,645.9784,12912.0
2025-01-24 15:55:00,647.13,648.08,646.7,647.02,17928.0,646.0882,647.0367,645.6589,645.9784,17928.0
2025-01-27 09:30:00,625.83,640.89,625.83,632.83,42070.0,624.8225,639.8583,624.8225,631.8112,42070.0
2025-01-27 09:35:00,632.53,632.53,625.36,631.81,22523.0,631.5117,631.5117,624.3533,630.7929,22523.0
2025-01-27 09:40:00,631.75,634.0,630.71,631.42,20928.0,630.733,632.9794,629.6947,630.4035,20928.0
2025-01-27 09:45:00,631.58,635.27,631.12,633.96,20551.0,630.5633,634.2473,630.104,632.9394,20551.0
2025-01-27 09:50:00,634.56,636.0,632.42,635.28,10316.0,633.5385,634.9761,631.4019,634.2573,10316.0
2025-01-27 09:55:00,635.66,639.08,635.0,637.5,12657.0,634.6367,638.0512,633.9778,636.4737,12657.0
2025-01-27 10:00:00,637.45,640.0,637.17,637.9,7503.0,636.4238,638.9697,636.1443,636.8731,7503.0
2025-01-27 10:05:00,637.91,641.65,637.28,640.87,12806.0,636.8831,640.617,636.2541,639.8383,12806.0
2025-01-27 10:10:00,641.75,645.8,641.75,644.89,14660.0,640.7169,644.7604,640.7169,643.8518,14660.0
2025-01-27 10:15:00,644.93,644.93,640.88,640.88,8179.0,643.8918,643.8918,639.8483,639.8483,8179.0
2025-01-27 10:20:00,640.81,646.94,640.81,646.94,8993.0,639.7784,645.8985,639.7784,645.8985,8993.0
2025-01-27 10:25:00,646.5,651.01,646.4,650.88,21884.0,645.4592,649.962,645.3594,649.8322,21884.0
2025-01-27 10:30:00,650.41,653.16,649.59,651.65,28516.0,649.3629,652.1085,648.5443,650.6009,28516.0
2025-01-27 10:35:00,652.19,655.91,649.4,654.61,17703.0,651.1401,654.8541,648.3546,653.5562,17703.0
2025-01-27 10:40:00,654.93,656.7,654.0,655.12,13536.0,653.8757,655.6428,652.9472,654.0654,13536.0
2025-01-27 10:45:00,655.0,657.48,653.71,657.3,14734.0,653.9456,656.4216,652.6576,656.2419,14734.0
2025-01-27 10:50:00,657.89,661.68,657.51,661.68,31853.0,656.8309,660.6148,656.4515,660.6148,31853.0
2025-01-27 10:55:00,661.66,662.8,657.56,657.58,22197.0,660.5948,661.733,656.5014,656.5214,22197.0
2025-01-27 11:00:00,657.6,659.51,657.01,658.0,16271.0,656.5414,658.4483,655.9523,656.9407,16271.0
2025-01-27 11:05:00,658.17,659.0,656.29,657.44,14188.0,657.1105,657.9391,655.2335,656.3816,14188.0
2025-01-27 11:10:00,657.56,661.61,656.78,661.53,28044.0,656.5014,660.5449,655.7227,660.465,28044.0
2025-01-27 11:15:00,661.53,663.66,661.2,661.56,9031.0,660.465,662.5916,660.1356,660.495,9031.0
2025-01-27 11:20:00,661.56,661.56,656.21,658.24,17592.0,660.495,660.495,655.1536,657.1803,17592.0
2025-01-27 11:25:00,658.44,658.44,655.87,657.21,15542.0,657.38,657.38,654.8142,656.152,15542.0
2025-01-27 11:30:00,657.77,659.92,657.7,659.33,6755.0,656.7111,658.8576,656.6412,658.2686,6755.0
2025-01-27 11:35:00,659.44,659.75,657.31,658.95,17908.0,658.3784,658.6879,656.2518,657.8892,17908.0
2025-01-27 11:40:00,659.32,661.26,659.03,660.48,15003.0,658.2586,660.1955,657.9691,659.4167,15003.0
2025-01-27 11:45:00,660.0,663.66,659.19,663.66,16589.0,658.9375,662.5916,658.1288,662.5916,16589.0
2025-01-27 11:50:00,663.19,663.42,657.07,657.3,7508.0,662.1224,662.352,656.0122,656.2419,7508.0
2025-01-27 11:55:00,657.36,658.9,655.0,655.55,7119.0,656.3018,657.8393,653.9456,654.4947,7119.0
2025-01-27 12:00:00,655.62,656.31,653.81,654.5,9208.0,654.5646,655.2534,652.7575,653.4464,9208.0
2025-01-27 12:05:00,654.47,654.56,652.97,653.73,12006.0,653.4164,653.5063,651.9188,652.6776,12006.0
2025-01-27 12:10:00,653.35,655.7,653.09,654.71,4522.0,652.2982,654.6444,652.0386,653.656,4522.0
2025-01-27 12:15:00,654.47,654.76,652.62,652.62,3165.0,653.4164,653.7059,651.5694,651.5694,3165.0
2025-01-27 12:20:00,652.29,652.92,650.17,652.92,7526.0,651.2399,651.8689,649.1233,651.8689,7526.0
2025-01-27 12:25:00,652.58,653.68,651.53,653.32,2967.0,651.5294,652.6277,650.4811,652.2683,2967.0
2025-01-27 12:30:00,653.65,654.0,652.0,652.86,4220.0,652.5977,652.9472,650.9504,651.809,4220.0
2025-01-27 12:35:00,652.95,652.99,651.0,651.4,3030.0,651.8989,651.9388,649.952,650.3513,3030.0
2025-01-27 12:40:00,652.17,652.22,650.19,651.18,3800.0,651.1201,651.17,649.1433,650.1317,3800.0
2025-01-27 12:45:00,651.15,651.15,649.55,650.21,3848.0,650.1018,650.1018,648.5043,649.1633,3848.0
2025-01-27 12:50:00,650.08,650.64,649.0,649.22,2563.0,649.0335,649.5926,647.9552,648.1749,2563.0
2025-01-27 12:55:00,649.17,650.0,648.54,648.71,5890.0,648.1249,648.9536,647.496,647.6657,5890.0
2025-01-27 13:00:00,648.22,650.42,648.22,650.41,3309.0,647.1765,649.3729,647.1765,649.3629,3309.0
2025-01-27 13:05:00,650.8,651.69,650.1,651.63,3300.0,649.7523,650.6409,649.0534,650.581,3300.0
2025-01-27 13:10:00,651.65,653.49,651.65,653.19,15001.0,650.6009,652.438,650.6009,652.1385,15001.0
2025-01-27 13:15:00,653.26,653.75,650.61,650.92,3300.0,652.2084,652.6976,649.5626,649.8721,3300.0
2025-01-27 13:20:00,651.08,651.86,650.5,650.98,1500.0,650.0319,650.8106,649.4528,649.932,1500.0
2025-01-27 13:25:00,650.67,651.88,650.67,650.83,1400.0,649.6225,650.8306,649.6225,649.7823,1400.0
2025-01-27 13:30:00,651.0,652.48,651.0,651.55,5042.0,649.952,651.4296,649.952,650.5011,5042.0
2025-01-27 13:35:00,651.8,652.3,648.84,649.38,6618.0,650.7507,651.2499,647.7955,648.3346,6618.0
2025-01-27 13:40:00,650.17,650.99,649.5,650.88,3325.0,649.1233,649.942,648.4544,649.8322,3325.0
2025-01-27 13:45:00,650.87,651.97,650.65,651.23,3170.0,649.8222,650.9204,649.6026,650.1816,3170.0
2025-01-27 13:50:00,650.71,652.44,650.15,652.11,4905.0,649.6625,651.3897,649.1034,651.0602,4905.0
2025-01-27 13:55:00,652.09,652.41,649.52,650.04,2259.0,651.0402,651.3597,648.4744,648.9935,2259.0
2025-01-27 14:00:00,649.89,651.3,649.7,651.3,1765.0,648.8438,650.2515,648.6541,650.2515,1765.0
2025-01-27 14:05:00,651.14,651.14,649.56,650.84,2754.0,650.0918,650.0918,648.5143,649.7923,2754.0
2025-01-27 14:10:00,650.08,650.99,650.06,650.22,2500.0,649.0335,649.942,649.0135,649.1732,2500.0
2025-01-27 14:15:00,650.37,652.74,650.37,652.74,4265.0,649.323,651.6892,649.323,651.6892,4265.0
2025-01-27 14:20:00,652.5,652.94,652.19,652.94,1800.0,651.4496,651.8889,651.1401,651.8889,1800.0
2025-01-27 14:25:00,652.91,655.0,652.91,654.12,3928.0,651.8589,653.9456,651.8589,653.067,3928.0
2025-01-27 14:30:00,653.07,653.43,651.39,652.0,3734.0,652.0187,652.3781,650.3414,650.9504,3734.0
2025-01-27 14:35:00,651.67,652.0,650.27,651.32,1808.0,650.6209,650.9504,649.2232,650.2715,1808.0
2025-01-27 14:40:00,650.77,651.36,648.88,649.0,9760.0,649.7224,650.3114,647.8354,647.9552,9760.0
2025-01-27 14:45:00,649.08,649.08,647.09,647.09,9374.0,648.0351,648.0351,646.0483,646.0483,9374.0
2025-01-27 14:50:00,646.05,646.4,644.42,645.67,4199.0,645.01,645.3594,643.3826,644.6306,4199.0
2025-01-27 14:55:00,645.37,647.5,645.03,646.72,3882.0,644.3311,646.4576,643.9916,645.6789,3882.0
2025-01-27 15:00:00,647.29,648.48,647.27,648.06,4605.0,646.248,647.4361,646.228,647.0167,4605.0
2025-01-27 15:05:00,647.94,649.21,646.95,649.21,3944.0,646.8969,648.1649,645.9085,648.1649,3944.0
2025-01-27 15:10:00,649.12,649.86,648.38,648.66,5833.0,648.075,648.8138,647.3362,647.6158,5833.0
2025-01-27 15:15:00,648.67,650.63,648.37,650.58,15505.0,647.6257,649.5826,647.3262,649.5327,15505.0
2025-01-27 15:20:00,650.81,652.0,650.59,651.66,5891.0,649.7623,650.9504,649.5427,650.6109,5891.0
2025-01-27 15:25:00,651.01,653.86,651.01,651.79,8038.0,649.962,652.8074,649.962,650.7407,8038.0
2025-01-27 15:30:00,652.45,653.36,651.72,651.82,9619.0,651.3997,652.3082,650.6708,650.7707,9619.0
2025-01-27 15:35:00,652.23,654.07,652.06,653.68,5469.0,651.18,653.0171,651.0103,652.6277,5469.0
2025-01-27 15:40:00,653.56,655.72,653.06,655.72,9649.0,652.5079,654.6644,652.0087,654.6644,9649.0
2025-01-27 15:45:00,655.72,656.21,655.3,655.94,15347.0,654.6644,655.1536,654.2451,654.884,15347.0
2025-01-27 15:50:00,655.5,656.37,653.62,656.05,21585.0,654.4447,655.3133,652.5678,654.9939,21585.0
2025-01-27 15:55:00,656.5,660.29,656.5,659.92,33285.0,655.4431,659.227,655.4431,658.8576,33285.0
2025-01-28 09:30:00,666.1,672.81,665.91,671.0,40984.0,665.0277,671.7269,664.838,669.9198,40984.0
2025-01-28 09:35:00,670.68,675.38,669.98,670.69,58893.0,669.6003,674.2927,668.9014,669.6103,58893.0
2025-01-28 09:40:00,671.09,672.07,668.5,670.85,16611.0,670.0097,670.9881,667.4238,669.77,16611.0
2025-01-28 09:45:00,671.58,673.0,664.58,666.25,17165.0,670.4989,671.9166,663.5101,665.1774,17165.0
2025-01-28 09:50:00,666.58,670.05,665.9,668.0,12539.0,665.5069,668.9713,664.828,666.9246,12539.0
2025-01-28 09:55:00,668.32,669.55,667.55,669.13,4631.0,667.2441,668.4721,666.4754,668.0528,4631.0
2025-01-28 10:00:00,669.49,672.75,669.2,671.1,25084.0,668.4122,671.667,668.1227,670.0196,25084.0
2025-01-28 10:05:00,670.92,671.12,667.5,667.79,14478.0,669.8399,670.0396,666.4254,666.715,14478.0
2025-01-28 10:10:00,667.51,668.25,666.08,666.08,5554.0,666.4354,667.1742,665.0077,665.0077,5554.0
2025-01-28 10:15:00,665.71,666.6,664.75,665.9,9387.0,664.6383,665.5269,663.6799,664.828,9387.0
2025-01-28 10:20:00,665.96,666.3,665.0,666.3,6029.0,664.8879,665.2274,663.9295,665.2274,6029.0
2025-01-28 10:25:00,665.56,666.89,663.71,666.0,8024.0,664.4886,665.8164,662.6415,664.9278,8024.0
2025-01-28 10:30:00,666.0,666.09,662.8,663.0,11068.0,664.9278,665.0177,661.733,661.9327,11068.0
2025-01-28 10:35:00,662.82,664.12,659.78,663.56,11671.0,661.753,663.0509,658.7179,662.4918,11671.0
2025-01-28 10:40:00,663.19,663.75,663.01,663.01,2100.0,662.1224,662.6815,661.9427,661.9427,2100.0
2025-01-28 10:45:00,663.17,665.99,663.17,665.7,5088.0,662.1024,664.9179,662.1024,664.6283,5088.0
2025-01-28 10:50:00,665.65,666.07,664.6,665.63,3076.0,664.5784,664.9977,663.5301,664.5584,3076.0
2025-01-28 10:55:00,665.78,668.5,665.78,668.42,6155.0,664.7082,667.4238,664.7082,667.344,6155.0
2025-01-28 11:00:00,668.52,668.88,666.97,668.88,4397.0,667.4438,667.8032,665.8963,667.8032,4397.0
2025-01-28 11:05:00,668.61,673.87,668.48,673.7,10491.0,667.5336,672.7852,667.4039,672.6155,10491.0
2025-01-28 11:10:00,673.16,673.62,672.08,672.6,12558.0,672.0763,672.5356,670.9981,671.5172,12558.0
2025-01-28 11:15:00,672.76,674.43,672.76,673.53,11465.0,671.677,673.3443,671.677,672.4457,11465.0
2025-01-28 11:20:00,673.01,674.49,672.59,674.0,10231.0,671.9266,673.4042,671.5072,672.915,10231.0
2025-01-28 11:25:00,673.42,674.4,672.39,672.91,16701.0,672.3359,673.3143,671.3076,671.8267,16701.0
2025-01-28 11:30:00,672.72,673.4,671.45,673.0,8383.0,671.637,672.3159,670.3691,671.9166,8383.0
2025-01-28 11:35:00,672.87,674.25,671.62,674.13,6927.0,671.7868,673.1646,670.5388,673.0448,6927.0
2025-01-28 11:40:00,673.99,675.06,672.81,674.91,7308.0,672.905,673.9733,671.7269,673.8235,7308.0
2025-01-28 11:45:00,675.11,676.82,674.91,676.5,11876.0,674.0232,675.7304,673.8235,675.4109,11876.0
2025-01-28 11:50:00,676.6,677.36,674.94,677.08,13468.0,675.5108,676.2696,673.8535,675.99,13468.0
2025-01-28 11:55:00,677.12,678.48,676.76,678.1,7520.0,676.0299,677.3878,675.6705,677.0084,7520.0
2025-01-28 12:00:00,678.41,678.7,677.57,677.94,5438.0,677.3179,677.6074,676.4792,676.8486,5438.0
2025-01-28 12:05:00,677.47,679.36,677.01,679.13,4844.0,676.3794,678.2663,675.9201,678.0367,4844.0
2025-01-28 12:10:00,678.78,679.1,678.23,678.23,2402.0,677.6873,678.0068,677.1382,677.1382,2402.0
2025-01-28 12:15:00,677.99,679.73,677.99,679.09,5627.0,676.8985,678.6357,676.8985,677.9968,5627.0
2025-01-28 12:20:00,679.02,680.88,678.64,678.64,10158.0,677.9269,679.7839,677.5475,677.5475,10158.0
2025-01-28 12:25:00,678.59,678.78,677.74,677.81,5120.0,677.4976,677.6873,676.6489,676.7188,5120.0
2025-01-28 12:30:00,677.94,679.67,677.92,679.67,2257.0,676.8486,678.5758,676.8287,678.5758,2257.0
2025-01-28 12:35:00,679.31,679.78,678.72,678.81,2706.0,678.2164,678.6857,677.6274,677.7172,2706.0
2025-01-28 12:40:00,678.83,679.6,678.27,678.34,6303.0,677.7372,678.506,677.1781,677.248,6303.0
2025-01-28 12:45:00,678.39,678.39,676.5,676.93,2986.0,677.2979,677.2979,675.4109,675.8403,2986.0
2025-01-28 12:50:00,676.65,678.0,675.52,677.98,7542.0,675.5607,676.9085,674.4325,676.8886,7542.0
2025-01-28 12:55:00,677.9,678.01,677.43,677.98,3072.0,676.8087,676.9185,676.3394,676.8886,3072.0
2025-01-28 13:00:00,677.53,679.26,677.39,679.26,3792.0,676.4393,678.1665,676.2995,678.1665,3792.0
2025-01-28 13:05:00,679.31,682.5,679.31,681.76,9473.0,678.2164,681.4013,678.2164,680.6625,9473.0
2025-01-28 13:10:00,681.24,682.1,681.0,681.82,7135.0,680.1433,681.0019,679.9037,680.7224,7135.0
2025-01-28 13:15:00,681.75,682.11,680.29,682.11,5141.0,680.6525,681.0119,679.1948,681.0119,5141.0
2025-01-28 13:20:00,682.11,682.11,680.82,681.68,4397.0,681.0119,681.0119,679.724,680.5826,4397.0
2025-01-28 13:25:00,681.37,682.0,681.07,682.0,1290.0,680.2731,680.9021,679.9736,680.9021,1290.0
2025-01-28 13:30:00,681.92,682.28,681.15,681.4,2498.0,680.8222,681.1816,680.0535,680.3031,2498.0
2025-01-28 13:35:00,681.39,682.0,680.51,680.63,5352.0,680.2931,680.9021,679.4145,679.5343,5352.0
2025-01-28 13:40:00,680.69,681.38,679.78,680.5,3045.0,679.5942,680.2831,678.6857,679.4045,3045.0
2025-01-28 13:45:00,680.58,680.62,679.83,680.39,2732.0,679.4844,679.5243,678.7356,679.2947,2732.0
2025-01-28 13:50:00,680.35,680.63,680.03,680.1,2367.0,679.2547,679.5343,678.9353,679.0051,2367.0
2025-01-28 13:55:00,679.76,679.76,678.32,678.43,2000.0,678.6657,678.6657,677.228,677.3378,2000.0
2025-01-28 14:00:00,678.01,678.07,677.01,677.01,3515.0,676.9185,676.9784,675.9201,675.9201,3515.0
2025-01-28 14:05:00,676.94,678.02,676.47,677.46,3521.0,675.8502,676.9285,675.381,676.3694,3521.0
2025-01-28 14:10:00,677.72,679.12,677.64,679.02,4491.0,676.629,678.0267,676.5491,677.9269,4491.0
2025-01-28 14:15:00,679.1,680.0,678.5,678.5,4050.0,678.0068,678.9053,677.4077,677.4077,4050.0
2025-01-28 14:20:00,678.5,679.04,678.38,678.5,2986.0,677.4077,677.9469,677.2879,677.4077,2986.0
2025-01-28 14:25:00,678.25,679.28,678.21,678.76,1084.0,677.1581,678.1865,677.1182,677.6673,1084.0
2025-01-28 14:30:00,678.73,680.36,678.73,679.9,3372.0,677.6374,679.2647,677.6374,678.8055,3372.0
2025-01-28 14:35:00,680.21,681.06,680.2,681.0,4098.0,679.115,679.9636,679.105,679.9037,4098.0
2025-01-28 14:40:00,681.16,681.22,680.38,680.44,2295.0,680.0634,680.1233,679.2847,679.3446,2295.0
2025-01-28 14:45:00,680.63,681.11,679.75,679.78,2740.0,679.5343,680.0135,678.6557,678.6857,2740.0
2025-01-28 14:50:00,679.36,679.92,678.2,678.55,6491.0,678.2663,678.8254,677.1082,677.4576,6491.0
2025-01-28 14:55:00,678.71,679.06,678.51,678.9,2563.0,677.6174,677.9668,677.4177,677.8071,2563.0
2025-01-28 15:00:00,678.82,678.82,677.8,677.88,4260.0,677.7272,677.7272,676.7088,676.7887,4260.0
2025-01-28 15:05:00,677.99,678.08,676.01,676.48,4996.0,676.8985,676.9884,674.9217,675.391,4996.0
2025-01-28 15:10:00,676.43,677.54,676.28,677.03,5700.0,675.3411,676.4493,675.1913,675.9401,5700.0
2025-01-28 15:15:00,676.96,677.81,676.72,677.14,7808.0,675.8702,676.7188,675.6306,676.0499,7808.0
2025-01-28 15:20:00,677.11,678.16,677.02,678.16,5040.0,676.02,677.0683,675.9301,677.0683,5040.0
2025-01-28 15:25:00,678.07,678.56,677.83,677.83,11171.0,676.9784,677.4676,676.7388,676.7388,11171.0
2025-01-28 15:30:00,677.59,677.79,676.93,677.79,2477.0,676.4992,676.6989,675.8403,676.6989,2477.0
2025-01-28 15:35:00,677.73,678.2,676.5,676.5,3054.0,676.639,677.1082,675.4109,675.4109,3054.0
2025-01-28 15:40:00,676.68,677.58,676.46,676.9,5173.0,675.5907,676.4892,675.371,675.8103,5173.0
2025-01-28 15:45:00,676.82,676.82,674.35,674.51,8654.0,675.7304,675.7304,673.2644,673.4241,8654.0
2025-01-28 15:50:00,674.57,674.57,672.48,673.53,17181.0,673.484,673.484,671.3974,672.4457,17181.0
2025-01-28 15:55:00,673.54,674.68,673.28,674.02,23289.0,672.4557,673.5939,672.1961,672.9349,23289.0
2025-01-29 09:30:00,675.0,675.2,670.76,670.76,31722.0,673.9134,674.113,669.6802,669.6802,31722.0
2025-01-29 09:35:00,670.97,671.98,666.86,669.31,20093.0,669.8898,670.8982,665.7865,668.2325,20093.0
2025-01-29 09:40:00,669.01,669.27,665.95,667.0,22801.0,667.933,668.1926,664.8779,665.9262,22801.0
2025-01-29 09:45:00,667.43,668.43,666.0,666.05,7087.0,666.3555,667.3539,664.9278,664.9778,7087.0
2025-01-29 09:50:00,666.06,670.54,666.06,670.21,7192.0,664.9877,669.4605,664.9877,669.1311,7192.0
2025-01-29 09:55:00,670.01,671.11,668.35,669.51,8407.0,668.9314,670.0296,667.2741,668.4322,8407.0
2025-01-29 10:00:00,669.29,670.38,668.04,669.23,2654.0,668.2125,669.3008,666.9646,668.1526,2654.0
2025-01-29 10:05:00,669.81,671.1,669.28,670.6,4139.0,668.7317,670.0196,668.2026,669.5204,4139.0
2025-01-29 10:10:00,670.38,671.76,669.0,671.57,6297.0,669.3008,670.6786,667.923,670.4889,6297.0
2025-01-29 10:15:00,671.99,672.93,671.44,672.48,5908.0,670.9082,671.8467,670.3591,671.3974,5908.0
2025-01-29 10:20:00,672.16,672.33,671.3,671.4,4204.0,671.0779,671.2477,670.2193,670.3192,4204.0
2025-01-29 10:25:00,671.17,671.21,669.87,670.23,3137.0,670.0895,670.1295,668.7916,669.151,3137.0
2025-01-29 10:30:00,670.25,672.86,669.83,672.16,4290.0,669.171,671.7768,668.7517,671.0779,4290.0
2025-01-29 10:35:00,672.81,672.81,671.0,671.0,2443.0,671.7269,671.7269,669.9198,669.9198,2443.0
2025-01-29 10:40:00,670.78,671.1,669.3,669.76,7393.0,669.7002,670.0196,668.2225,668.6818,7393.0
2025-01-29 10:45:00,670.18,671.0,670.18,670.73,1915.0,669.1011,669.9198,669.1011,669.6502,1915.0
2025-01-29 10:50:00,671.0,672.29,671.0,672.25,2700.0,669.9198,671.2077,669.9198,671.1678,2700.0
2025-01-29 10:55:00,671.61,672.9,671.61,672.48,2100.0,670.5288,671.8167,670.5288,671.3974,2100.0
2025-01-29 11:00:00,672.56,674.7,672.55,674.67,3587.0,671.4773,673.6138,671.4673,673.5839,3587.0
2025-01-29 11:05:00,674.0,674.0,672.76,672.77,2365.0,672.915,672.915,671.677,671.6869,2365.0
2025-01-29 11:10:00,672.89,672.89,671.36,671.85,4376.0,671.8068,671.8068,670.2792,670.7684,4376.0
2025-01-29 11:15:00,671.3,672.03,670.57,672.03,2451.0,670.2193,670.9481,669.4905,670.9481,2451.0
2025-01-29 11:20:00,672.78,672.9,671.44,671.44,2719.0,671.6969,671.8167,670.3591,670.3591,2719.0
2025-01-29 11:25:00,671.62,672.03,671.01,671.36,2225.0,670.5388,670.9481,669.9298,670.2792,2225.0
2025-01-29 11:30:00,671.32,671.41,670.35,671.41,5548.0,670.2393,670.3291,669.2708,670.3291,5548.0
2025-01-29 11:35:00,671.41,672.0,671.14,671.58,1529.0,670.3291,670.9182,670.0596,670.4989,1529.0
2025-01-29 11:40:00,671.22,673.12,671.03,673.12,1828.0,670.1394,672.0364,669.9497,672.0364,1828.0
2025-01-29 11:45:00,673.33,674.0,672.98,674.0,2271.0,672.246,672.915,671.8966,672.915,2271.0
2025-01-29 11:50:00,673.92,674.59,672.6,672.93,5467.0,672.8351,673.504,671.5172,671.8467,5467.0
2025-01-29 11:55:00,672.25,673.21,671.64,673.11,3307.0,671.1678,672.1262,670.5588,672.0264,3307.0
2025-01-29 12:00:00,673.01,674.56,672.97,674.48,2787.0,671.9266,673.4741,671.8866,673.3942,2787.0
2025-01-29 12:05:00,674.65,674.86,673.66,674.25,3942.0,673.5639,673.7736,672.5755,673.1646,3942.0
2025-01-29 12:10:00,674.3,675.0,673.89,674.6,4348.0,673.2145,673.9134,672.8051,673.514,4348.0
2025-01-29 12:15:00,674.38,675.01,673.71,674.79,1584.0,673.2944,673.9233,672.6254,673.7037,1584.0
2025-01-29 12:20:00,674.73,674.99,674.19,674.97,1900.0,673.6438,673.9034,673.1047,673.8834,1900.0
2025-01-29 12:25:00,675.33,676.0,675.14,675.43,5673.0,674.2428,674.9117,674.0531,674.3427,5673.0
2025-01-29 12:30:00,675.6,676.63,675.6,675.88,4495.0,674.5124,675.5407,674.5124,674.7919,4495.0
2025-01-29 12:35:00,676.0,676.0,675.64,675.84,1931.0,674.9117,674.9117,674.5523,674.752,1931.0
2025-01-29 12:40:00,675.8,676.05,675.34,675.44,1293.0,674.7121,674.9617,674.2528,674.3526,1293.0
2025-01-29 12:45:00,675.27,675.27,674.52,674.59,2901.0,674.1829,674.1829,673.4341,673.504,2901.0
2025-01-29 12:50:00,674.35,674.35,673.83,674.0,1609.0,673.2644,673.2644,672.7452,672.915,1609.0
2025-01-29 12:55:00,673.98,674.16,672.78,672.93,3342.0,672.895,673.0747,671.6969,671.8467,3342.0
2025-01-29 13:00:00,673.25,673.28,670.0,670.0,6699.0,672.1662,672.1961,668.9214,668.9214,6699.0
2025-01-29 13:05:00,670.03,672.4,670.0,672.2,4509.0,668.9514,671.3175,668.9214,671.1179,4509.0
2025-01-29 13:10:00,672.26,672.73,671.11,672.71,2823.0,671.1778,671.647,670.0296,671.627,2823.0
2025-01-29 13:15:00,672.58,672.96,672.42,672.44,1618.0,671.4973,671.8766,671.3375,671.3575,1618.0
2025-01-29 13:20:00,672.76,673.71,672.42,673.6,3530.0,671.677,672.6254,671.3375,672.5156,3530.0
2025-01-29 13:25:00,673.69,674.72,673.58,674.72,8653.0,672.6055,673.6338,672.4956,673.6338,8653.0
2025-01-29 13:30:00,674.7,675.14,673.03,673.55,4440.0,673.6138,674.0531,671.9465,672.4657,4440.0
2025-01-29 13:35:00,673.57,673.88,672.83,672.83,1000.0,672.4857,672.7952,671.7469,671.7469,1000.0
2025-01-29 13:40:00,673.0,673.16,672.9,673.04,1396.0,671.9166,672.0763,671.8167,671.9565,1396.0
2025-01-29 13:45:00,673.04,673.97,673.0,673.85,2998.0,671.9565,672.885,671.9166,672.7652,2998.0
2025-01-29 13:50:00,673.84,674.06,673.24,673.67,3624.0,672.7552,672.9749,672.1562,672.5855,3624.0
2025-01-29 13:55:00,673.71,674.78,673.71,673.93,5230.0,672.6254,673.6937,672.6254,672.8451,5230.0
2025-01-29 14:00:00,673.78,675.0,672.34,672.35,4094.0,672.6953,673.9134,671.2576,671.2676,4094.0
2025-01-29 14:05:00,672.58,673.61,672.5,673.3,2625.0,671.4973,672.5256,671.4174,672.2161,2625.0
2025-01-29 14:10:00,673.01,674.03,673.01,673.64,7315.0,671.9266,672.9449,671.9266,672.5555,7315.0
2025-01-29 14:15:00,673.72,673.73,672.57,673.09,4243.0,672.6354,672.6454,671.4873,672.0064,4243.0
2025-01-29 14:20:00,673.24,674.08,673.24,673.3,3336.0,672.1562,672.9948,672.1562,672.2161,3336.0
2025-01-29 14:25:00,673.25,673.25,671.59,671.66,4814.0,672.1662,672.1662,670.5088,670.5787,4814.0
2025-01-29 14:30:00,671.45,673.2,671.34,672.79,7675.0,670.3691,672.1163,670.2592,671.7069,7675.0
2025-01-29 14:35:00,672.7,674.13,670.68,674.12,8420.0,671.6171,673.0448,669.6003,673.0348,8420.0
2025-01-29 14:40:00,674.15,676.61,674.03,675.91,6058.0,673.0647,675.5208,672.9449,674.8219,6058.0
2025-01-29 14:45:00,675.74,678.41,675.43,678.41,5086.0,674.6522,677.3179,674.3427,677.3179,5086.0
2025-01-29 14:50:00,678.41,679.19,677.26,677.34,7780.0,677.3179,678.0966,676.1697,676.2496,7780.0
2025-01-29 14:55:00,677.68,678.07,676.59,677.41,3209.0,676.589,676.9784,675.5008,676.3195,3209.0
2025-01-29 15:00:00,677.26,678.59,676.73,676.73,5101.0,676.1697,677.4976,675.6406,675.6406,5101.0
2025-01-29 15:05:00,677.48,678.62,677.25,678.62,4086.0,676.3894,677.5275,676.1597,677.5275,4086.0
2025-01-29 15:10:00,678.68,680.16,677.0,678.41,7796.0,677.5874,679.0651,675.9101,677.3179,7796.0
2025-01-29 15:15:00,678.82,679.02,676.74,677.39,3018.0,677.7272,677.9269,675.6506,676.2995,3018.0
2025-01-29 15:20:00,677.0,679.78,677.0,679.69,5071.0,675.9101,678.6857,675.9101,678.5958,5071.0
2025-01-29 15:25:00,679.36,681.0,679.18,680.26,5074.0,678.2663,679.9037,678.0866,679.1649,5074.0
2025-01-29 15:30:00,680.42,680.71,679.67,680.24,8190.0,679.3246,679.6142,678.5758,679.1449,8190.0
2025-01-29 15:35:00,679.87,680.0,677.89,678.25,4356.0,678.7755,678.9053,676.7987,677.1581,4356.0
2025-01-29 15:40:00,678.4,679.98,677.9,678.85,9140.0,677.3079,678.8853,676.8087,677.7572,9140.0
2025-01-29 15:45:00,678.73,678.88,675.83,676.03,5453.0,677.6374,677.7871,674.742,674.9417,5453.0
2025-01-29 15:50:00,676.05,676.05,672.15,675.47,16420.0,674.9617,674.9617,671.0679,674.3826,16420.0
2025-01-29 15:55:00,675.7,678.09,675.7,676.76,16951.0,674.6122,676.9984,674.6122,675.6705,16951.0
2025-01-30 09:30:00,696.4,698.22,688.41,690.06,89237.0,695.2789,697.096,687.3018,688.9491,89237.0
2025-01-30 09:35:00,689.89,705.0,687.43,705.0,80680.0,688.7794,703.8651,686.3233,703.8651,80680.0
2025-01-30 09:40:00,705.32,708.38,702.9,705.99,44237.0,704.1845,707.2396,701.7684,704.8535,44237.0
2025-01-30 09:45:00,706.12,709.81,704.45,706.28,45398.0,704.9833,708.6673,703.3159,705.143,45398.0
2025-01-30 09:50:00,706.48,708.0,703.0,706.47,20434.0,705.3427,706.8602,701.8683,705.3327,20434.0
2025-01-30 09:55:00,706.95,710.44,704.99,706.36,30572.0,705.8119,709.2963,703.8551,705.2229,30572.0
2025-01-30 10:00:00,705.49,707.5,703.02,704.71,20255.0,704.3543,706.361,701.8882,703.5755,20255.0
2025-01-30 10:05:00,704.7,705.89,701.6,704.77,26358.0,703.5655,704.7536,700.4705,703.6354,26358.0
2025-01-30 10:10:00,705.03,705.43,701.0,703.82,15541.0,703.895,704.2944,699.8715,702.687,15541.0
2025-01-30 10:15:00,703.63,704.89,701.51,703.38,29085.0,702.4973,703.7552,700.3807,702.2477,29085.0
2025-01-30 10:20:00,703.39,705.6,699.53,705.6,13668.0,702.2577,704.4641,698.4039,704.4641,13668.0
2025-01-30 10:25:00,705.4,705.4,702.65,703.78,9699.0,704.2644,704.2644,701.5188,702.647,9699.0
2025-01-30 10:30:00,703.56,703.8,699.79,702.89,10039.0,702.4274,702.667,698.6634,701.7585,10039.0
2025-01-30 10:35:00,702.94,704.17,700.8,700.8,7895.0,701.8084,703.0364,699.6718,699.6718,7895.0
2025-01-30 10:40:00,701.23,702.26,696.84,696.84,10411.0,700.1011,701.1295,695.7182,695.7182,10411.0
2025-01-30 10:45:00,696.78,696.78,692.4,692.41,13364.0,695.6583,695.6583,691.2853,691.2953,13364.0
2025-01-30 10:50:00,693.01,694.7,690.0,691.41,13388.0,691.8944,693.5816,688.8892,690.2969,13388.0
2025-01-30 10:55:00,691.79,691.79,686.66,688.32,14905.0,690.6763,690.6763,685.5546,687.2119,14905.0
2025-01-30 11:00:00,688.16,689.69,681.76,682.49,22674.0,687.0522,688.5797,680.6625,681.3913,22674.0
2025-01-30 11:05:00,682.33,683.61,678.5,678.5,30159.0,681.2316,682.5095,677.4077,677.4077,30159.0
2025-01-30 11:10:00,679.13,681.49,676.2,676.91,25438.0,678.0367,680.3929,675.1114,675.8203,25438.0
2025-01-30 11:15:00,677.32,683.83,677.32,683.78,18306.0,676.2296,682.7291,676.2296,682.6792,18306.0
2025-01-30 11:20:00,684.08,686.09,682.88,684.92,33625.0,682.9787,684.9855,681.7807,683.8174,33625.0
2025-01-30 11:25:00,684.88,688.22,684.88,688.17,15450.0,683.7775,687.1121,683.7775,687.0622,15450.0
2025-01-30 11:30:00,688.48,690.0,687.24,689.5,14020.0,687.3717,688.8892,686.1337,688.39,14020.0
2025-01-30 11:35:00,689.11,690.88,687.7,689.59,7118.0,688.0006,689.7678,686.5929,688.4799,7118.0
2025-01-30 11:40:00,689.57,690.46,687.63,687.89,7714.0,688.4599,689.3485,686.523,686.7826,7714.0
2025-01-30 11:45:00,688.24,691.8,688.15,691.71,7285.0,687.132,690.6863,687.0422,690.5965,7285.0
2025-01-30 11:50:00,691.9,693.35,691.5,692.3,9811.0,690.7862,692.2338,690.3868,691.1855,9811.0
2025-01-30 11:55:00,692.0,693.65,690.2,690.44,6032.0,690.886,692.5333,689.0889,689.3285,6032.0
2025-01-30 12:00:00,690.09,691.45,689.59,691.34,3568.0,688.9791,690.3369,688.4799,690.2271,3568.0
2025-01-30 12:05:00,691.42,692.36,689.84,690.29,6584.0,690.3069,691.2454,688.7295,689.1787,6584.0
2025-01-30 12:10:00,690.09,690.73,689.33,690.24,4700.0,688.9791,689.618,688.2203,689.1288,4700.0
2025-01-30 12:15:00,689.91,690.88,688.94,689.84,5074.0,688.7994,689.7678,687.8309,688.7295,5074.0
2025-01-30 12:20:00,689.82,692.0,689.71,689.84,4092.0,688.7095,690.886,688.5997,688.7295,4092.0
2025-01-30 12:25:00,690.26,690.67,688.99,689.48,3615.0,689.1488,689.5581,687.8808,688.37,3615.0
2025-01-30 12:30:00,689.29,689.29,687.08,688.27,4276.0,688.1804,688.1804,685.9739,687.162,4276.0
2025-01-30 12:35:00,689.39,689.71,688.6,689.28,3200.0,688.2802,688.5997,687.4915,688.1704,3200.0
2025-01-30 12:40:00,689.38,690.88,688.44,688.44,4123.0,688.2702,689.7678,687.3317,687.3317,4123.0
2025-01-30 12:45:00,688.0,688.51,687.93,688.35,4256.0,686.8924,687.4016,686.8225,687.2419,4256.0
2025-01-30 12:50:00,688.6,688.6,687.5,688.0,2269.0,687.4915,687.4915,686.3932,686.8924,2269.0
2025-01-30 12:55:00,688.61,688.61,688.38,688.5,1167.0,687.5014,687.5014,687.2718,687.3916,1167.0
2025-01-30 13:00:00,688.11,688.15,685.65,686.08,4764.0,687.0023,687.0422,684.5462,684.9755,4764.0
2025-01-30 13:05:00,686.31,689.79,686.31,689.79,3239.0,685.2051,688.6795,685.2051,688.6795,3239.0
2025-01-30 13:10:00,689.23,689.23,688.0,688.09,1300.0,688.1204,688.1204,686.8924,686.9823,1300.0
2025-01-30 13:15:00,687.86,688.98,687.86,688.4,2099.0,686.7527,687.8709,686.7527,687.2918,2099.0
2025-01-30 13:20:00,688.23,690.0,687.88,690.0,2039.0,687.1221,688.8892,686.7726,688.8892,2039.0
2025-01-30 13:25:00,690.1,690.1,686.83,687.46,3471.0,688.989,688.989,685.7243,686.3533,3471.0
2025-01-30 13:30:00,687.04,688.67,687.04,687.65,2897.0,685.934,687.5614,685.934,686.543,2897.0
2025-01-30 13:35:00,687.65,689.23,687.0,689.16,2425.0,686.543,688.1204,685.894,688.0506,2425.0
2025-01-30 13:40:00,689.38,690.01,689.2,689.43,3206.0,688.2702,688.8992,688.0905,688.3201,3206.0
2025-01-30 13:45:00,689.56,690.61,689.45,690.58,3941.0,688.4499,689.4982,688.3401,689.4683,3941.0
2025-01-30 13:50:00,690.6,690.6,689.63,690.16,1500.0,689.4882,689.4882,688.5198,689.049,1500.0
2025-01-30 13:55:00,688.9,690.36,688.9,689.13,2603.0,687.791,689.2486,687.791,688.0206,2603.0
2025-01-30 14:00:00,688.75,688.98,687.69,687.69,2100.0,687.6412,687.8709,686.5829,686.5829,2100.0
2025-01-30 14:05:00,686.68,687.4,686.58,686.9,2384.0,685.5746,686.2934,685.4747,685.7942,2384.0
2025-01-30 14:10:00,687.26,687.77,686.58,686.58,1317.0,686.1536,686.6628,685.4747,685.4747,1317.0
2025-01-30 14:15:00,686.9,687.11,686.71,687.0,800.0,685.7942,686.0039,685.6045,685.894,800.0
2025-01-30 14:20:00,686.83,687.11,685.0,686.54,3791.0,685.7243,686.0039,683.8973,685.4348,3791.0
2025-01-30 14:25:00,686.67,686.9,685.7,685.7,3197.0,685.5646,685.7942,684.5961,684.5961,3197.0
2025-01-30 14:30:00,685.83,686.93,685.51,686.65,1655.0,684.7259,685.8242,684.4064,685.5446,1655.0
2025-01-30 14:35:00,686.54,687.49,686.54,687.29,2054.0,685.4348,686.3833,685.4348,686.1836,2054.0
2025-01-30 14:40:00,687.28,688.07,687.03,687.03,3521.0,686.1736,686.9623,685.924,685.924,3521.0
2025-01-30 14:45:00,686.84,687.99,686.77,686.93,1246.0,685.7343,686.8824,685.6644,685.8242,1246.0
2025-01-30 14:50:00,686.75,688.55,686.52,688.44,3140.0,685.6444,687.4415,685.4148,687.3317,3140.0
2025-01-30 14:55:00,688.0,689.6,687.88,689.0,4080.0,686.8924,688.4899,686.7726,687.8908,4080.0
2025-01-30 15:00:00,689.45,690.44,689.45,690.21,7138.0,688.3401,689.3285,688.3401,689.0989,7138.0
2025-01-30 15:05:00,690.06,691.0,690.05,690.98,11180.0,688.9491,689.8876,688.9391,689.8676,11180.0
2025-01-30 15:10:00,690.96,692.56,690.7,691.8,5669.0,689.8477,691.4451,689.5881,690.6863,5669.0
2025-01-30 15:15:00,692.42,693.08,691.55,692.79,8858.0,691.3053,691.9643,690.4367,691.6747,8858.0
2025-01-30 15:20:00,692.99,692.99,692.18,692.41,4706.0,691.8744,691.8744,691.0657,691.2953,4706.0
2025-01-30 15:25:00,692.73,692.98,690.75,690.85,5750.0,691.6148,691.8644,689.638,689.7378,5750.0
2025-01-30 15:30:00,690.55,690.81,690.4,690.69,5979.0,689.4383,689.6979,689.2886,689.5781,5979.0
2025-01-30 15:35:00,690.89,690.89,686.16,688.0,5644.0,689.7778,689.7778,685.0554,686.8924,5644.0
2025-01-30 15:40:00,687.43,690.08,686.52,688.46,7489.0,686.3233,688.9691,685.4148,687.3517,7489.0
2025-01-30 15:45:00,688.48,688.98,686.37,686.76,8591.0,687.3717,687.8709,685.2651,685.6544,8591.0
2025-01-30 15:50:00,686.54,687.64,684.73,687.28,11994.0,685.4348,686.533,683.6277,686.1736,11994.0
2025-01-30 15:55:00,687.23,688.3,686.41,686.88,13028.0,686.1237,687.1919,685.305,685.7742,13028.0
2025-01-31 09:30:00,691.0,696.79,690.84,691.36,30684.0,689.8876,695.6683,689.7279,690.247,30684.0
2025-01-31 09:35:00,691.28,695.54,689.75,694.79,15495.0,690.1671,694.4203,688.6396,693.6715,15495.0
2025-01-31 09:40:00,693.66,700.0,693.23,699.12,17432.0,692.5433,698.8731,692.114,697.9945,17432.0
2025-01-31 09:45:00,699.53,702.18,697.85,700.84,17442.0,698.4039,701.0496,696.7266,699.7118,17442.0
2025-01-31 09:50:00,701.08,704.87,699.57,704.0,24014.0,699.9514,703.7353,698.4438,702.8667,24014.0
2025-01-31 09:55:00,704.72,705.09,702.34,703.98,14174.0,703.5855,703.9549,701.2093,702.8467,14174.0
2025-01-31 10:00:00,703.87,703.87,700.4,700.65,12832.0,702.7369,702.7369,699.2725,699.5221,12832.0
2025-01-31 10:05:00,700.93,701.17,695.69,696.83,19595.0,699.8016,700.0412,694.57,695.7082,19595.0
2025-01-31 10:10:00,696.89,699.78,696.75,699.35,15262.0,695.7681,698.6535,695.6283,698.2242,15262.0
2025-01-31 10:15:00,699.63,702.0,698.9,701.33,10318.0,698.5037,700.8699,697.7749,700.201,10318.0
2025-01-31 10:20:00,701.7,702.22,700.91,701.46,4333.0,700.5704,701.0895,699.7816,700.3308,4333.0
2025-01-31 10:25:00,701.8,702.0,700.42,701.95,2351.0,700.6702,700.8699,699.2924,700.82,2351.0
2025-01-31 10:30:00,701.81,702.27,701.06,702.2,3730.0,700.6802,701.1395,699.9314,701.0696,3730.0
2025-01-31 10:35:00,702.2,703.47,701.51,702.68,8372.0,701.0696,702.3375,700.3807,701.5488,8372.0
2025-01-31 10:40:00,702.61,702.76,700.92,702.14,7797.0,701.4789,701.6287,699.7916,701.0097,7797.0
2025-01-31 10:45:00,702.81,703.05,700.58,701.65,4207.0,701.6786,701.9182,699.4522,700.5205,4207.0
2025-01-31 10:50:00,701.43,702.26,699.54,699.75,5260.0,700.3008,701.1295,698.4139,698.6235,5260.0
2025-01-31 10:55:00,699.33,700.85,699.33,700.0,6828.0,698.2042,699.7217,698.2042,698.8731,6828.0
2025-01-31 11:00:00,699.68,701.14,699.68,700.89,4833.0,698.5536,700.0113,698.5536,699.7617,4833.0
2025-01-31 11:05:00,699.98,700.23,698.92,699.68,4601.0,698.8531,699.1027,697.7948,698.5536,4601.0
2025-01-31 11:10:00,700.0,701.0,700.0,700.6,4663.0,698.8731,699.8715,698.8731,699.4721,4663.0
2025-01-31 11:15:00,700.79,701.04,699.74,700.0,1817.0,699.6618,699.9114,698.6135,698.8731,1817.0
2025-01-31 11:20:00,700.38,700.38,699.46,699.47,2400.0,699.2525,699.2525,698.334,698.344,2400.0
2025-01-31 11:25:00,700.06,700.18,699.73,699.92,1915.0,698.933,699.0528,698.6035,698.7932,1915.0
2025-01-31 11:30:00,700.0,700.14,699.25,699.25,2744.0,698.8731,699.0129,698.1243,698.1243,2744.0
2025-01-31 11:35:00,699.23,700.0,698.73,698.88,3124.0,698.1044,698.8731,697.6052,697.7549,3124.0
2025-01-31 11:40:00,698.68,700.25,698.52,699.98,2543.0,697.5552,699.1227,697.3955,698.8531,2543.0
2025-01-31 11:45:00,699.83,701.0,699.83,701.0,2873.0,698.7034,699.8715,698.7034,699.8715,2873.0
2025-01-31 11:50:00,701.05,701.66,700.74,701.64,3106.0,699.9214,700.5304,699.6119,700.5105,3106.0
2025-01-31 11:55:00,701.9,702.88,701.73,702.41,2406.0,700.7701,701.7485,700.6003,701.2792,2406.0
2025-01-31 12:00:00,702.01,702.35,701.29,701.29,2258.0,700.8799,701.2193,700.161,700.161,2258.0
2025-01-31 12:05:00,701.31,701.67,699.81,700.8,3827.0,700.181,700.5404,698.6834,699.6718,3827.0
2025-01-31 12:10:00,700.95,700.95,700.32,700.32,935.0,699.8216,699.8216,699.1926,699.1926,935.0
2025-01-31 12:15:00,700.08,700.08,698.7,698.7,2630.0,698.953,698.953,697.5752,697.5752,2630.0
2025-01-31 12:20:00,698.76,699.93,698.76,699.58,3517.0,697.6351,698.8032,697.6351,698.4538,3517.0
2025-01-31 12:25:00,699.7,699.79,699.33,699.5,899.0,698.5736,698.6634,698.2042,698.3739,899.0
2025-01-31 12:30:00,699.36,699.42,697.86,697.86,1865.0,698.2341,698.294,696.7366,696.7366,1865.0
2025-01-31 12:35:00,698.0,699.0,698.0,698.8,3750.0,696.8763,697.8747,696.8763,697.675,3750.0
2025-01-31 12:40:00,698.65,698.65,697.25,697.49,2430.0,697.5253,697.5253,696.1275,696.3672,2430.0
2025-01-31 12:45:00,697.25,699.0,696.65,698.89,3690.0,696.1275,697.8747,695.5285,697.7649,3690.0
2025-01-31 12:50:00,698.68,699.6,698.68,698.99,3000.0,697.5552,698.4738,697.5552,697.8647,3000.0
2025-01-31 12:55:00,698.88,698.88,697.36,697.92,4576.0,697.7549,697.7549,696.2374,696.7965,4576.0
2025-01-31 13:00:00,697.92,698.35,697.72,698.35,1900.0,696.7965,697.2258,696.5968,697.2258,1900.0
2025-01-31 13:05:00,698.82,698.82,698.01,698.01,1353.0,697.695,697.695,696.8863,696.8863,1353.0
2025-01-31 13:10:00,698.18,698.32,697.13,697.13,4743.0,697.056,697.1958,696.0077,696.0077,4743.0
2025-01-31 13:15:00,697.2,697.83,696.0,696.0,3416.0,696.0776,696.7066,694.8796,694.8796,3416.0
2025-01-31 13:20:00,695.5,697.51,695.4,696.15,5365.0,694.3804,696.3871,694.2805,695.0293,5365.0
2025-01-31 13:25:00,696.02,696.29,694.66,694.7,9806.0,694.8995,695.1691,693.5417,693.5816,9806.0
2025-01-31 13:30:00,694.47,695.3,693.0,693.0,6964.0,693.352,694.1807,691.8844,691.8844,6964.0
2025-01-31 13:35:00,693.19,695.94,692.9,695.65,8416.0,692.0741,694.8196,691.7845,694.5301,8416.0
2025-01-31 13:40:00,696.35,696.4,694.62,695.22,4647.0,695.229,695.2789,693.5018,694.1008,4647.0
2025-01-31 13:45:00,696.24,696.83,695.69,696.1,2498.0,695.1192,695.7082,694.57,694.9794,2498.0
2025-01-31 13:50:00,696.86,697.0,695.3,696.79,2340.0,695.7382,695.8779,694.1807,695.6683,2340.0
2025-01-31 13:55:00,697.0,697.6,696.91,697.51,4252.0,695.8779,696.477,695.7881,696.3871,4252.0
2025-01-31 14:00:00,697.31,698.33,697.0,697.18,2583.0,696.1874,697.2058,695.8779,696.0577,2583.0
2025-01-31 14:05:00,696.8,696.8,694.0,695.5,5144.0,695.6783,695.6783,692.8828,694.3804,5144.0
2025-01-31 14:10:00,695.66,696.5,695.12,696.2,3149.0,694.5401,695.3787,694.001,695.0792,3149.0
2025-01-31 14:15:00,696.33,696.56,694.01,694.21,2435.0,695.209,695.4386,692.8928,693.0924,2435.0
2025-01-31 14:20:00,693.63,693.94,692.55,693.79,6416.0,692.5134,692.8229,691.4351,692.6731,6416.0
2025-01-31 14:25:00,693.34,693.45,692.21,692.86,4366.0,692.2238,692.3337,691.0957,691.7446,4366.0
2025-01-31 14:30:00,693.11,693.51,692.7,693.11,3814.0,691.9942,692.3936,691.5849,691.9942,3814.0
2025-01-31 14:35:00,693.09,693.09,690.51,690.73,4191.0,691.9742,691.9742,689.3984,689.618,4191.0
2025-01-31 14:40:00,690.83,692.0,689.78,689.9,6492.0,689.7179,690.886,688.6696,688.7894,6492.0
2025-01-31 14:45:00,689.8,689.91,688.47,689.91,5914.0,688.6895,688.7994,687.3617,688.7994,5914.0
2025-01-31 14:50:00,689.77,690.98,689.71,690.39,5886.0,688.6596,689.8676,688.5997,689.2786,5886.0
2025-01-31 14:55:00,690.64,691.5,690.43,691.16,2317.0,689.5282,690.3868,689.3185,690.0473,2317.0
2025-01-31 15:00:00,690.53,690.53,688.5,688.5,5475.0,689.4184,689.4184,687.3916,687.3916,5475.0
2025-01-31 15:05:00,689.19,689.57,688.1,688.1,3397.0,688.0805,688.4599,686.9923,686.9923,3397.0
2025-01-31 15:10:00,689.43,690.09,689.02,689.02,2511.0,688.3201,688.9791,687.9108,687.9108,2511.0
2025-01-31 15:15:00,689.03,689.35,687.95,688.71,3200.0,687.9208,688.2403,686.8425,687.6013,3200.0
2025-01-31 15:20:00,688.58,689.0,687.0,689.0,7685.0,687.4715,687.8908,685.894,687.8908,7685.0
2025-01-31 15:25:00,688.88,688.88,686.87,687.0,7964.0,687.771,687.771,685.7642,685.894,7964.0
2025-01-31 15:30:00,687.08,687.32,685.59,686.0,6554.0,685.9739,686.2135,684.4863,684.8956,6554.0
2025-01-31 15:35:00,686.32,687.82,686.15,686.76,5943.0,685.2151,686.7127,685.0454,685.6544,5943.0
2025-01-31 15:40:00,686.78,687.75,686.04,687.53,5925.0,685.6744,686.6428,684.9356,686.4232,5925.0
2025-01-31 15:45:00,687.99,688.88,687.83,688.28,4309.0,686.8824,687.771,686.7227,687.172,4309.0
2025-01-31 15:50:00,688.3,689.13,686.87,687.85,14888.0,687.1919,688.0206,685.7642,686.7427,14888.0
2025-01-31 15:55:00,689.0,690.08,688.06,689.38,17637.0,687.8908,688.9691,686.9523,688.2702,17637.0
2025-02-03 09:30:00,675.68,685.23,675.25,684.76,42914.0,674.5923,684.1269,674.163,683.6576,42914.0
2025-02-03 09:35:00,685.27,694.44,684.62,692.51,30489.0,684.1668,693.3221,683.5179,691.3952,30489.0
2025-02-03 09:40:00,692.61,697.16,692.01,696.69,16445.0,691.495,696.0377,690.896,695.5684,16445.0
2025-02-03 09:45:00,696.23,696.23,691.2,694.58,20594.0,695.1092,695.1092,690.0873,693.4618,20594.0
2025-02-03 09:50:00,694.68,695.5,691.57,695.42,14472.0,693.5617,694.3804,690.4567,694.3005,14472.0
2025-02-03 09:55:00,694.94,695.69,692.22,694.25,17058.0,693.8213,694.57,691.1056,693.1324,17058.0
2025-02-03 10:00:00,693.0,693.35,688.73,689.67,14480.0,691.8844,692.2338,687.6213,688.5597,14480.0
2025-02-03 10:05:00,689.4,690.43,686.33,688.45,10191.0,688.2902,689.3185,685.2251,687.3417,10191.0
2025-02-03 10:10:00,688.25,688.4,684.8,685.81,8115.0,687.142,687.2918,683.6976,684.706,8115.0
2025-02-03 10:15:00,685.69,687.33,684.69,684.88,5033.0,684.5861,686.2235,683.5878,683.7775,5033.0
2025-02-03 10:20:00,684.74,692.4,683.68,691.09,15740.0,683.6377,691.2853,682.5794,689.9775,15740.0
2025-02-03 10:25:00,691.3,692.75,689.78,691.99,14929.0,690.1871,691.6348,688.6696,690.876,14929.0
2025-02-03 10:30:00,692.25,694.0,690.81,692.38,10473.0,691.1356,692.8828,689.6979,691.2654,10473.0
2025-02-03 10:35:00,692.22,694.2,692.22,693.62,8613.0,691.1056,693.0824,691.1056,692.5034,8613.0
2025-02-03 10:40:00,693.92,696.25,693.56,693.9,7705.0,692.8029,695.1291,692.4435,692.7829,7705.0
2025-02-03 10:45:00,695.02,695.25,693.8,694.13,3998.0,693.9011,694.1308,692.6831,693.0126,3998.0
2025-02-03 10:50:00,693.98,696.18,693.98,695.59,12917.0,692.8628,695.0593,692.8628,694.4702,12917.0
2025-02-03 10:55:00,695.92,698.55,695.92,698.0,9173.0,694.7997,697.4254,694.7997,696.8763,9173.0
2025-02-03 11:00:00,697.18,699.45,697.18,698.08,8467.0,696.0577,698.324,696.0577,696.9562,8467.0
2025-02-03 11:05:00,698.1,698.1,694.82,696.4,5540.0,696.9762,696.9762,693.7015,695.2789,5540.0
2025-02-03 11:10:00,696.98,697.47,695.74,697.4,2671.0,695.858,696.3472,694.62,696.2773,2671.0
2025-02-03 11:15:00,697.5,699.0,697.36,698.93,3693.0,696.3771,697.8747,696.2374,697.8048,3693.0
2025-02-03 11:20:00,698.99,699.15,697.5,698.4,4741.0,697.8647,698.0245,696.3771,697.2757,4741.0
2025-02-03 11:25:00,699.0,699.5,697.32,697.32,3923.0,697.8747,698.3739,696.1974,696.1974,3923.0
2025-02-03 11:30:00,697.05,697.69,695.31,697.56,3375.0,695.9279,696.5668,694.1907,696.437,3375.0
2025-02-03 11:35:00,697.44,698.2,697.0,698.2,3359.0,696.3172,697.076,695.8779,697.076,3359.0
2025-02-03 11:40:00,698.27,699.58,697.63,699.4,3452.0,697.1459,698.4538,696.5069,698.2741,3452.0
2025-02-03 11:45:00,699.47,700.54,698.79,699.11,13494.0,698.344,699.4122,697.6651,697.9845,13494.0
2025-02-03 11:50:00,699.28,701.63,699.28,701.61,3907.0,698.1543,700.5005,698.1543,700.4805,3907.0
2025-02-03 11:55:00,701.01,701.39,699.45,699.69,3449.0,699.8815,700.2609,698.324,698.5636,3449.0
2025-02-03 12:00:00,699.28,699.83,698.4,698.43,2650.0,698.1543,698.7034,697.2757,697.3056,2650.0
2025-02-03 12:05:00,698.81,699.59,698.0,699.59,1790.0,697.685,698.4638,696.8763,698.4638,1790.0
2025-02-03 12:10:00,699.61,700.02,699.07,699.82,2987.0,698.4837,698.8931,697.9446,698.6934,2987.0
2025-02-03 12:15:00,699.6,699.6,699.03,699.37,1100.0,698.4738,698.4738,697.9047,698.2441,1100.0
2025-02-03 12:20:00,699.99,700.05,698.63,700.05,2403.0,698.8631,698.923,697.5053,698.923,2403.0
2025-02-03 12:25:00,699.96,701.0,698.38,698.4,2937.0,698.8332,699.8715,697.2557,697.2757,2937.0
2025-02-03 12:30:00,698.11,698.63,697.8,698.19,2850.0,696.9862,697.5053,696.6767,697.066,2850.0
2025-02-03 12:35:00,698.38,698.57,697.77,698.2,2895.0,697.2557,697.4454,696.6467,697.076,2895.0
2025-02-03 12:40:00,698.5,698.58,697.09,697.58,4917.0,697.3755,697.4554,695.9678,696.457,4917.0
2025-02-03 12:45:00,697.67,699.05,697.33,698.99,4058.0,696.5469,697.9246,696.2074,697.8647,4058.0
2025-02-03 12:50:00,699.06,700.63,698.7,700.4,3595.0,697.9346,699.5021,697.5752,699.2725,3595.0
2025-02-03 12:55:00,700.38,700.38,697.31,698.8,3754.0,699.2525,699.2525,696.1874,697.675,3754.0
2025-02-03 13:00:00,698.96,699.68,697.85,699.68,1300.0,697.8348,698.5536,696.7266,698.5536,1300.0
2025-02-03 13:05:00,699.32,699.62,697.79,698.24,2152.0,698.1942,698.4937,696.6667,697.1159,2152.0
2025-02-03 13:10:00,698.15,701.0,697.91,700.72,4938.0,697.0261,699.8715,696.7865,699.592,4938.0
2025-02-03 13:15:00,700.96,701.59,700.8,701.04,4205.0,699.8316,700.4606,699.6718,699.9114,4205.0
2025-02-03 13:20:00,701.5,702.33,701.16,702.33,2466.0,700.3707,701.1994,700.0312,701.1994,2466.0
2025-02-03 13:25:00,702.32,703.41,701.8,701.99,4983.0,701.1894,702.2776,700.6702,700.8599,4983.0
2025-02-03 13:30:00,702.17,702.18,701.29,701.7,3120.0,701.0396,701.0496,700.161,700.5704,3120.0
2025-02-03 13:35:00,702.24,702.36,701.52,702.01,2286.0,701.1095,701.2293,700.3907,700.8799,2286.0
2025-02-03 13:40:00,702.01,702.8,700.8,701.62,3269.0,700.8799,701.6686,699.6718,700.4905,3269.0
2025-02-03 13:45:00,701.88,703.61,701.87,703.17,17674.0,700.7501,702.4773,700.7401,702.038,17674.0
2025-02-03 13:50:00,703.31,703.83,702.75,703.77,1933.0,702.1778,702.6969,701.6187,702.637,1933.0
2025-02-03 13:55:00,703.16,703.89,703.04,703.21,1935.0,702.028,702.7568,701.9082,702.0779,1935.0
2025-02-03 14:00:00,703.47,703.5,702.52,702.82,2450.0,702.3375,702.3675,701.3891,701.6886,2450.0
2025-02-03 14:05:00,702.5,702.91,702.26,702.55,1163.0,701.3691,701.7784,701.1295,701.419,1163.0
2025-02-03 14:10:00,702.49,702.98,702.23,702.28,2800.0,701.3591,701.8483,701.0995,701.1494,2800.0
2025-02-03 14:15:00,702.44,703.3,702.44,703.3,3821.0,701.3092,702.1678,701.3092,702.1678,3821.0
2025-02-03 14:20:00,703.35,703.35,702.53,703.0,7566.0,702.2177,702.2177,701.399,701.8683,7566.0
2025-02-03 14:25:00,702.29,702.29,701.73,701.8,1907.0,701.1594,701.1594,700.6003,700.6702,1907.0
2025-02-03 14:30:00,701.5,702.67,701.34,702.2,3072.0,700.3707,701.5388,700.211,701.0696,3072.0
2025-02-03 14:35:00,702.0,702.14,700.95,701.12,4628.0,700.8699,701.0097,699.8216,699.9913,4628.0
2025-02-03 14:40:00,700.93,701.97,700.83,701.83,3604.0,699.8016,700.8399,699.7018,700.7002,3604.0
2025-02-03 14:45:00,701.83,702.73,701.38,701.85,5441.0,700.7002,701.5987,700.2509,700.7201,5441.0
2025-02-03 14:50:00,701.94,702.31,701.5,701.81,5599.0,700.81,701.1794,700.3707,700.6802,5599.0
2025-02-03 14:55:00,701.93,702.11,700.35,700.52,4273.0,700.8,700.9797,699.2225,699.3923,4273.0
2025-02-03 15:00:00,700.68,701.51,700.37,701.25,6220.0,699.552,700.3807,699.2425,700.1211,6220.0
2025-02-03 15:05:00,700.71,700.71,699.7,700.3,5725.0,699.582,699.582,698.5736,699.1726,5725.0
2025-02-03 15:10:00,700.24,700.74,700.02,700.35,3122.0,699.1127,699.6119,698.8931,699.2225,3122.0
2025-02-03 15:15:00,700.17,700.85,699.96,700.85,4069.0,699.0428,699.7217,698.8332,699.7217,4069.0
2025-02-03 15:20:00,700.85,700.85,700.12,700.33,2370.0,699.7217,699.7217,698.9929,699.2026,2370.0
2025-02-03 15:25:00,700.27,700.27,698.55,698.95,3944.0,699.1427,699.1427,697.4254,697.8248,3944.0
2025-02-03 15:30:00,698.8,699.5,698.63,698.99,4221.0,697.675,698.3739,697.5053,697.8647,4221.0
2025-02-03 15:35:00,698.61,699.46,698.39,698.72,5713.0,697.4853,698.334,697.2657,697.5952,5713.0
2025-02-03 15:40:00,698.56,698.71,697.46,698.0,3725.0,697.4354,697.5852,696.3372,696.8763,3725.0
2025-02-03 15:45:00,697.95,698.15,697.01,697.68,4864.0,696.8264,697.0261,695.8879,696.5568,4864.0
2025-02-03 15:50:00,696.19,697.69,696.19,697.4,12746.0,695.0692,696.5668,695.0692,696.2773,12746.0
2025-02-03 15:55:00,697.21,698.25,696.88,697.31,15007.0,696.0876,697.1259,695.7581,696.1874,15007.0
2025-02-04 09:30:00,702.5,702.5,696.24,701.2,19646.0,701.3691,701.3691,695.1192,700.0712,19646.0
2025-02-04 09:35:00,700.4,700.4,696.11,697.5,12434.0,699.2725,699.2725,694.9894,696.3771,12434.0
2025-02-04 09:40:00,697.25,697.25,693.55,693.62,16254.0,696.1275,696.1275,692.4335,692.5034,16254.0
2025-02-04 09:45:00,693.49,693.49,691.74,692.49,12731.0,692.3736,692.3736,690.6264,691.3752,12731.0
2025-02-04 09:50:00,693.0,694.5,691.8,694.06,7026.0,691.8844,693.382,690.6863,692.9427,7026.0
2025-02-04 09:55:00,694.33,697.0,694.25,695.86,15617.0,693.2122,695.8779,693.1324,694.7398,15617.0
2025-02-04 10:00:00,697.04,697.5,694.22,695.94,8533.0,695.9179,696.3771,693.1024,694.8196,8533.0
2025-02-04 10:05:00,695.75,695.75,694.02,695.49,7261.0,694.63,694.63,692.9027,694.3704,7261.0
2025-02-04 10:10:00,695.93,697.23,695.86,696.52,8678.0,694.8097,696.1076,694.7398,695.3987,8678.0
2025-02-04 10:15:00,696.59,699.5,696.59,699.5,8687.0,695.4686,698.3739,695.4686,698.3739,8687.0
2025-02-04 10:20:00,699.19,700.32,698.16,700.07,11266.0,698.0644,699.1926,697.0361,698.943,11266.0
2025-02-04 10:25:00,700.06,701.28,699.35,700.55,18115.0,698.933,700.1511,698.2242,699.4222,18115.0
2025-02-04 10:30:00,700.62,702.28,699.0,700.51,14417.0,699.4921,701.1494,697.8747,699.3823,14417.0
2025-02-04 10:35:00,700.4,704.31,700.4,704.09,6477.0,699.2725,703.1762,699.2725,702.9565,6477.0
2025-02-04 10:40:00,703.71,705.37,703.29,704.81,22224.0,702.5771,704.2345,702.1578,703.6754,22224.0
2025-02-04 10:45:00,705.09,705.48,702.7,704.13,8123.0,703.9549,704.3443,701.5688,702.9965,8123.0
2025-02-04 10:50:00,704.4,706.23,703.83,705.84,9975.0,703.266,705.0931,702.6969,704.7037,9975.0
2025-02-04 10:55:00,705.41,706.74,704.94,706.1,8541.0,704.2744,705.6023,703.8052,704.9633,8541.0
2025-02-04 11:00:00,706.01,706.82,704.8,705.64,7211.0,704.8734,705.6821,703.6654,704.504,7211.0
2025-02-04 11:05:00,705.18,705.31,704.33,704.97,3793.0,704.0448,704.1746,703.1961,703.8351,3793.0
2025-02-04 11:10:00,704.99,706.76,704.99,706.4,2883.0,703.8551,705.6222,703.8551,705.2628,2883.0
2025-02-04 11:15:00,706.7,706.8,705.9,705.98,3505.0,705.5623,705.6622,704.7636,704.8435,3505.0
2025-02-04 11:20:00,705.94,706.5,704.0,704.34,3980.0,704.8035,705.3626,702.8667,703.2061,3980.0
2025-02-04 11:25:00,704.06,705.07,704.05,705.01,4449.0,702.9266,703.9349,702.9166,703.875,4449.0
2025-02-04 11:30:00,704.9,704.96,704.0,704.74,3158.0,703.7652,703.8251,702.8667,703.6055,3158.0
2025-02-04 11:35:00,704.63,706.09,704.54,705.44,4519.0,703.4957,704.9533,703.4058,704.3044,4519.0
2025-02-04 11:40:00,705.64,705.64,702.0,702.6,8497.0,704.504,704.504,700.8699,701.4689,8497.0
2025-02-04 11:45:00,702.71,704.08,702.71,703.08,3327.0,701.5787,702.9465,701.5787,701.9482,3327.0
2025-02-04 11:50:00,702.72,703.56,702.72,703.56,1900.0,701.5887,702.4274,701.5887,702.4274,1900.0
2025-02-04 11:55:00,703.32,705.0,703.1,704.8,3008.0,702.1878,703.8651,701.9681,703.6654,3008.0
2025-02-04 12:00:00,704.61,704.61,703.6,704.6,1575.0,703.4757,703.4757,702.4673,703.4657,1575.0
2025-02-04 12:05:00,704.68,704.7,704.12,704.37,2200.0,703.5456,703.5655,702.9865,703.2361,2200.0
2025-02-04 12:10:00,704.3,705.83,704.0,705.67,5378.0,703.1662,704.6937,702.8667,704.534,5378.0
2025-02-04 12:15:00,705.69,706.03,704.5,705.07,7656.0,704.554,704.8934,703.3659,703.9349,7656.0
2025-02-04 12:20:00,705.36,705.36,704.5,705.33,4127.0,704.2245,704.2245,703.3659,704.1945,4127.0
2025-02-04 12:25:00,705.13,705.59,703.67,703.76,2000.0,703.9949,704.4541,702.5372,702.6271,2000.0
2025-02-04 12:30:00,703.47,703.72,702.8,702.8,2659.0,702.3375,702.5871,701.6686,701.6686,2659.0
2025-02-04 12:35:00,702.97,703.64,702.97,703.55,2412.0,701.8383,702.5073,701.8383,702.4174,2412.0
2025-02-04 12:40:00,703.51,704.45,703.27,703.99,1800.0,702.3775,703.3159,702.1378,702.8567,1800.0
2025-02-04 12:45:00,703.99,704.15,703.1,703.36,3380.0,702.8567,703.0164,701.9681,702.2277,3380.0
2025-02-04 12:50:00,703.26,704.24,703.26,704.09,2606.0,702.1279,703.1063,702.1279,702.9565,2606.0
2025-02-04 12:55:00,704.0,704.14,703.3,703.5,4321.0,702.8667,703.0064,702.1678,702.3675,4321.0
2025-02-04 13:00:00,703.48,703.54,703.08,703.15,1254.0,702.3475,702.4074,701.9482,702.018,1254.0
2025-02-04 13:05:00,702.53,703.2,702.17,703.2,2781.0,701.399,702.068,701.0396,702.068,2781.0
2025-02-04 13:10:00,703.38,704.06,703.38,704.0,2175.0,702.2477,702.9266,702.2477,702.8667,2175.0
2025-02-04 13:15:00,704.28,704.5,704.0,704.25,2478.0,703.1462,703.3659,702.8667,703.1163,2478.0
2025-02-04 13:20:00,704.28,705.01,704.0,705.01,2907.0,703.1462,703.875,702.8667,703.875,2907.0
2025-02-04 13:25:00,704.7,704.7,704.18,704.53,2483.0,703.5655,703.5655,703.0464,703.3958,2483.0
2025-02-04 13:30:00,704.68,706.0,704.68,705.6,3497.0,703.5456,704.8635,703.5456,704.4641,3497.0
2025-02-04 13:35:00,705.79,706.79,705.79,706.51,19017.0,704.6538,705.6522,704.6538,705.3726,19017.0
2025-02-04 13:40:00,706.62,707.48,706.33,707.16,8897.0,705.4825,706.3411,705.1929,706.0216,8897.0
2025-02-04 13:45:00,706.79,706.82,705.91,706.28,2239.0,705.6522,705.6821,704.7736,705.143,2239.0
2025-02-04 13:50:00,706.2,706.23,705.45,705.47,2325.0,705.0631,705.0931,704.3143,704.3343,2325.0
2025-02-04 13:55:00,705.83,706.0,705.59,706.0,1926.0,704.6937,704.8635,704.4541,704.8635,1926.0
2025-02-04 14:00:00,705.9,706.4,705.83,706.4,1403.0,704.7636,705.2628,704.6937,705.2628,1403.0
2025-02-04 14:05:00,706.65,707.71,706.65,707.38,6039.0,705.5124,706.5707,705.5124,706.2412,6039.0
2025-02-04 14:10:00,707.02,707.15,706.83,707.05,1962.0,705.8818,706.0116,705.6921,705.9118,1962.0
2025-02-04 14:15:00,707.1,707.25,706.25,707.1,2471.0,705.9617,706.1114,705.113,705.9617,2471.0
2025-02-04 14:20:00,706.96,707.49,706.19,706.39,2819.0,705.8219,706.3511,705.0531,705.2528,2819.0
2025-02-04 14:25:00,706.47,706.6,705.7,706.57,3053.0,705.3327,705.4625,704.5639,705.4325,3053.0
2025-02-04 14:30:00,706.59,707.18,706.1,706.23,2021.0,705.4525,706.0416,704.9633,705.0931,2021.0
2025-02-04 14:35:00,706.29,706.61,705.99,706.14,1300.0,705.153,705.4725,704.8535,705.0032,1300.0
2025-02-04 14:40:00,706.51,706.51,705.89,706.33,3167.0,705.3726,705.3726,704.7536,705.1929,3167.0
2025-02-04 14:45:00,706.49,706.52,705.96,706.26,2847.0,705.3527,705.3826,704.8235,705.123,2847.0
2025-02-04 14:50:00,706.14,706.17,705.69,705.78,4565.0,705.0032,705.0332,704.554,704.6438,4565.0
2025-02-04 14:55:00,705.9,705.94,704.74,705.51,6992.0,704.7636,704.8035,703.6055,704.3742,6992.0
2025-02-04 15:00:00,705.15,705.78,704.86,705.23,3383.0,704.0148,704.6438,703.7253,704.0947,3383.0
2025-02-04 15:05:00,705.16,705.76,705.16,705.72,2766.0,704.0248,704.6238,704.0248,704.5839,2766.0
2025-02-04 15:10:00,705.79,706.52,705.79,706.4,4330.0,704.6538,705.3826,704.6538,705.2628,4330.0
2025-02-04 15:15:00,706.35,707.0,706.35,707.0,2032.0,705.2129,705.8618,705.2129,705.8618,2032.0
2025-02-04 15:20:00,706.66,706.73,705.81,705.87,2350.0,705.5224,705.5923,704.6738,704.7337,2350.0
2025-02-04 15:25:00,705.75,706.17,704.3,704.3,2978.0,704.6139,705.0332,703.1662,703.1662,2978.0
2025-02-04 15:30:00,704.03,705.13,704.0,704.98,4703.0,702.8966,703.9949,702.8667,703.8451,4703.0
2025-02-04 15:35:00,704.62,705.92,704.62,705.92,6942.0,703.4857,704.7836,703.4857,704.7836,6942.0
2025-02-04 15:40:00,705.96,706.1,704.24,704.24,3543.0,704.8235,704.9633,703.1063,703.1063,3543.0
2025-02-04 15:45:00,704.21,704.52,703.75,704.35,3800.0,703.0763,703.3858,702.6171,703.2161,3800.0
2025-02-04 15:50:00,703.85,705.78,703.56,705.78,8711.0,702.7169,704.6438,702.4274,704.6438,8711.0
2025-02-04 15:55:00,704.93,704.93,703.47,704.1,6828.0,703.7952,703.7952,702.3375,702.9665,6828.0
2025-02-05 09:30:00,703.55,709.03,701.0,707.27,19146.0,702.4174,707.8886,699.8715,706.1314,19146.0
2025-02-05 09:35:00,707.33,713.45,707.33,711.44,39128.0,706.1913,712.3015,706.1913,710.2947,39128.0
2025-02-05 09:40:00,711.83,715.91,711.83,715.0,26159.0,710.6841,714.7575,710.6841,713.849,26159.0
2025-02-05 09:45:00,715.0,716.87,714.64,716.4,14006.0,713.849,715.716,713.4895,715.2467,14006.0
2025-02-05 09:50:00,716.18,718.0,715.0,715.76,16661.0,715.0271,716.8441,713.849,714.6077,16661.0
2025-02-05 09:55:00,715.0,716.21,713.05,714.0,9247.0,713.849,715.057,711.9021,712.8506,9247.0
2025-02-05 10:00:00,714.38,715.5,710.5,710.73,16443.0,713.23,714.3482,709.3562,709.5858,16443.0
2025-02-05 10:05:00,710.65,711.5,709.34,711.3,11620.0,709.506,710.3546,708.1981,710.1549,11620.0
2025-02-05 10:10:00,711.32,711.32,708.27,710.35,13350.0,710.1749,710.1749,707.1298,709.2064,13350.0
2025-02-05 10:15:00,710.18,710.23,708.04,710.06,11273.0,709.0367,709.0866,706.9002,708.9169,11273.0
2025-02-05 10:20:00,709.86,711.58,709.79,710.95,10921.0,708.7172,710.4345,708.6474,709.8055,10921.0
2025-02-05 10:25:00,711.06,714.0,710.89,713.82,7411.0,709.9153,712.8506,709.7456,712.6709,7411.0
2025-02-05 10:30:00,713.38,713.38,711.26,711.76,4411.0,712.2316,712.2316,710.115,710.6142,4411.0
2025-02-05 10:35:00,712.0,712.5,711.6,712.5,3021.0,710.8538,711.353,710.4544,711.353,3021.0
2025-02-05 10:40:00,711.66,712.5,710.3,710.3,13860.0,710.5143,711.353,709.1565,709.1565,13860.0
2025-02-05 10:45:00,711.18,711.5,707.94,708.0,7398.0,710.0351,710.3546,706.8003,706.8602,7398.0
2025-02-05 10:50:00,708.27,708.3,705.5,706.3,5904.0,707.1298,707.1597,704.3643,705.163,5904.0
2025-02-05 10:55:00,707.18,708.01,703.0,703.0,8593.0,706.0416,706.8702,701.8683,701.8683,8593.0
2025-02-05 11:00:00,702.81,705.01,702.0,703.33,5517.0,701.6786,703.875,700.8699,702.1978,5517.0
2025-02-05 11:05:00,704.39,705.0,703.5,704.0,6394.0,703.256,703.8651,702.3675,702.8667,6394.0
2025-02-05 11:10:00,703.5,704.2,702.58,702.66,2819.0,702.3675,703.0663,701.449,701.5288,2819.0
2025-02-05 11:15:00,703.0,703.0,701.72,702.29,5935.0,701.8683,701.8683,700.5903,701.1594,5935.0
2025-02-05 11:20:00,702.44,702.44,700.0,700.47,7101.0,701.3092,701.3092,698.8731,699.3424,7101.0
2025-02-05 11:25:00,700.79,700.95,699.48,700.15,7551.0,699.6618,699.8216,698.3539,699.0229,7551.0
2025-02-05 11:30:00,700.34,702.23,700.34,701.6,4164.0,699.2126,701.0995,699.2126,700.4705,4164.0
2025-02-05 11:35:00,702.49,702.91,701.6,701.6,2768.0,701.3591,701.7784,700.4705,700.4705,2768.0
2025-02-05 11:40:00,701.94,702.5,701.0,701.03,3082.0,700.81,701.3691,699.8715,699.9015,3082.0
2025-02-05 11:45:00,701.09,703.24,700.72,703.13,7221.0,699.9614,702.1079,699.592,701.9981,7221.0
2025-02-05 11:50:00,703.27,704.52,703.07,703.91,6923.0,702.1378,703.3858,701.9382,702.7768,6923.0
2025-02-05 11:55:00,703.86,704.41,703.45,704.41,3598.0,702.7269,703.276,702.3176,703.276,3598.0
2025-02-05 12:00:00,704.17,706.34,704.17,705.94,10939.0,703.0364,705.2029,703.0364,704.8035,10939.0
2025-02-05 12:05:00,705.85,705.85,704.41,704.45,5055.0,704.7137,704.7137,703.276,703.3159,5055.0
2025-02-05 12:10:00,704.38,705.04,703.97,704.08,5586.0,703.2461,703.905,702.8367,702.9465,5586.0
2025-02-05 12:15:00,704.2,704.38,702.92,703.2,3856.0,703.0663,703.2461,701.7884,702.068,3856.0
2025-02-05 12:20:00,703.45,705.16,703.25,705.06,2279.0,702.3176,704.0248,702.1179,703.925,2279.0
2025-02-05 12:25:00,705.49,705.75,704.36,704.36,7503.0,704.3543,704.6139,703.2261,703.2261,7503.0
2025-02-05 12:30:00,703.49,703.67,703.49,703.67,800.0,702.3575,702.5372,702.3575,702.5372,800.0
2025-02-05 12:35:00,703.85,704.48,703.85,704.08,1138.0,702.7169,703.3459,702.7169,702.9465,1138.0
2025-02-05 12:40:00,703.91,704.02,703.75,703.75,1209.0,702.7768,702.8866,702.6171,702.6171,1209.0
2025-02-05 12:45:00,704.58,704.58,702.65,704.04,3673.0,703.4457,703.4457,701.5188,702.9066,3673.0
2025-02-05 12:50:00,703.15,704.19,702.05,704.19,5231.0,702.018,703.0564,700.9198,703.0564,5231.0
2025-02-05 12:55:00,703.96,703.96,703.1,703.55,1760.0,702.8267,702.8267,701.9681,702.4174,1760.0
2025-02-05 13:00:00,703.74,704.21,703.57,704.07,1900.0,702.6071,703.0763,702.4374,702.9366,1900.0
2025-02-05 13:05:00,704.57,704.59,704.27,704.59,2315.0,703.4358,703.4557,703.1362,703.4557,2315.0
2025-02-05 13:10:00,704.39,704.49,703.62,703.75,8604.0,703.256,703.3559,702.4873,702.6171,8604.0
2025-02-05 13:15:00,703.92,704.61,703.92,704.52,2101.0,702.7868,703.4757,702.7868,703.3858,2101.0
2025-02-05 13:20:00,704.55,704.55,704.28,704.47,900.0,703.4158,703.4158,703.1462,703.3359,900.0
2025-02-05 13:25:00,704.16,704.4,703.52,703.99,3573.0,703.0264,703.266,702.3874,702.8567,3573.0
2025-02-05 13:30:00,704.0,704.09,702.35,702.93,2123.0,702.8667,702.9565,701.2193,701.7984,2123.0
2025-02-05 13:35:00,702.75,703.12,702.47,703.05,4352.0,701.6187,701.9881,701.3391,701.9182,4352.0
2025-02-05 13:40:00,703.36,704.3,703.36,704.05,3034.0,702.2277,703.1662,702.2277,702.9166,3034.0
2025-02-05 13:45:00,703.94,705.7,703.89,705.59,3842.0,702.8068,704.5639,702.7568,704.4541,3842.0
2025-02-05 13:50:00,705.71,705.85,705.0,705.39,3388.0,704.5739,704.7137,703.8651,704.2544,3388.0
2025-02-05 13:55:00,705.81,706.0,705.73,705.73,1236.0,704.6738,704.8635,704.5939,704.5939,1236.0
2025-02-05 14:00:00,705.6,705.6,704.49,704.53,9316.0,704.4641,704.4641,703.3559,703.3958,9316.0
2025-02-05 14:05:00,704.35,704.35,703.53,704.11,4946.0,703.2161,703.2161,702.3974,702.9765,4946.0
2025-02-05 14:10:00,704.45,705.29,704.45,704.76,3894.0,703.3159,704.1546,703.3159,703.6254,3894.0
2025-02-05 14:15:00,704.94,705.2,704.7,704.84,3417.0,703.8052,704.0647,703.5655,703.7053,3417.0
2025-02-05 14:20:00,704.83,705.2,704.41,705.2,3332.0,703.6953,704.0647,703.276,704.0647,3332.0
2025-02-05 14:25:00,704.9,704.9,703.5,703.63,5167.0,703.7652,703.7652,702.3675,702.4973,5167.0
2025-02-05 14:30:00,703.05,703.8,703.0,703.8,4488.0,701.9182,702.667,701.8683,702.667,4488.0
2025-02-05 14:35:00,703.83,704.43,703.31,704.43,3952.0,702.6969,703.296,702.1778,703.296,3952.0
2025-02-05 14:40:00,704.28,704.48,704.08,704.08,1724.0,703.1462,703.3459,702.9465,702.9465,1724.0
2025-02-05 14:45:00,704.09,704.65,703.99,704.65,2245.0,702.9565,703.5156,702.8567,703.5156,2245.0
2025-02-05 14:50:00,704.5,704.84,704.25,704.39,10412.0,703.3659,703.7053,703.1163,703.256,10412.0
2025-02-05 14:55:00,703.94,703.95,703.56,703.56,700.0,702.8068,702.8168,702.4274,702.4274,700.0
2025-02-05 15:00:00,703.39,703.65,702.92,703.65,2625.0,702.2577,702.5172,701.7884,702.5172,2625.0
2025-02-05 15:05:00,703.44,704.08,703.44,704.07,2438.0,702.3076,702.9465,702.3076,702.9366,2438.0
2025-02-05 15:10:00,703.8,703.8,703.33,703.33,2855.0,702.667,702.667,702.1978,702.1978,2855.0
2025-02-05 15:15:00,703.7,704.63,703.7,704.57,3654.0,702.5672,703.4957,702.5672,703.4358,3654.0
2025-02-05 15:20:00,704.4,704.8,704.26,704.74,4023.0,703.266,703.6654,703.1263,703.6055,4023.0
2025-02-05 15:25:00,704.52,705.09,704.35,705.0,3809.0,703.3858,703.9549,703.2161,703.8651,3809.0
2025-02-05 15:30:00,705.29,706.57,705.29,706.2,5955.0,704.1546,705.4325,704.1546,705.0631,5955.0
2025-02-05 15:35:00,705.79,706.34,705.79,706.34,2493.0,704.6538,705.2029,704.6538,705.2029,2493.0
2025-02-05 15:40:00,706.07,706.07,704.38,704.58,1779.0,704.9333,704.9333,703.2461,703.4457,1779.0
2025-02-05 15:45:00,704.64,706.14,704.63,705.72,4596.0,703.5056,705.0032,703.4957,704.5839,4596.0
2025-02-05 15:50:00,705.5,705.5,703.8,704.24,9384.0,704.3643,704.3643,702.667,703.1063,9384.0
2025-02-05 15:55:00,704.11,706.64,703.64,704.63,47148.0,702.9765,705.5024,702.5073,703.4957,47148.0
2025-02-06 09:30:00,705.55,708.35,704.25,708.03,18612.0,704.4142,707.2097,703.1163,706.8902,18612.0
2025-02-06 09:35:00,708.21,708.21,703.5,704.97,13384.0,707.0699,707.0699,702.3675,703.8351,13384.0
2025-02-06 09:40:00,704.06,709.85,703.75,709.62,7908.0,702.9266,708.7073,702.6171,708.4776,7908.0
2025-02-06 09:45:00,709.76,711.31,708.44,708.82,7869.0,708.6174,710.1649,707.2995,707.6789,7869.0
2025-02-06 09:50:00,709.53,713.24,708.7,713.24,11431.0,708.3878,712.0918,707.5591,712.0918,11431.0
2025-02-06 09:55:00,712.58,714.33,712.39,714.32,11052.0,711.4329,713.18,711.2432,713.1701,11052.0
2025-02-06 10:00:00,714.01,714.01,711.44,712.5,7577.0,712.8606,712.8606,710.2947,711.353,7577.0
2025-02-06 10:05:00,712.8,716.07,712.8,715.68,17156.0,711.6525,714.9172,711.6525,714.5279,17156.0
2025-02-06 10:10:00,715.17,716.0,714.37,715.68,8330.0,714.0187,714.8474,713.22,714.5279,8330.0
2025-02-06 10:15:00,715.55,717.39,715.0,716.5,7563.0,714.3981,716.2351,713.849,715.3465,7563.0
2025-02-06 10:20:00,716.45,717.96,716.0,716.3,5998.0,715.2966,716.8042,714.8474,715.1469,5998.0
2025-02-06 10:25:00,715.54,716.55,715.0,715.78,2623.0,714.3881,715.3965,713.849,714.6277,2623.0
2025-02-06 10:30:00,716.13,717.5,714.59,717.16,3620.0,714.9771,716.3449,713.4396,716.0055,3620.0
2025-02-06 10:35:00,717.34,718.9,715.08,715.46,11854.0,716.1852,717.7427,713.9288,714.3082,11854.0
2025-02-06 10:40:00,715.27,716.85,715.2,715.51,10900.0,714.1185,715.696,714.0486,714.3581,10900.0
2025-02-06 10:45:00,715.1,715.15,713.85,714.1,9968.0,713.9488,713.9987,712.7008,712.9504,9968.0
2025-02-06 10:50:00,715.07,716.0,714.43,715.7,7192.0,713.9189,714.8474,713.2799,714.5478,7192.0
2025-02-06 10:55:00,715.86,716.0,714.75,715.58,4348.0,714.7076,714.8474,713.5994,714.428,4348.0
2025-02-06 11:00:00,716.0,716.0,714.92,715.0,3810.0,714.8474,714.8474,713.7691,713.849,3810.0
2025-02-06 11:05:00,714.61,715.15,713.81,715.15,3531.0,713.4596,713.9987,712.6609,713.9987,3531.0
2025-02-06 11:10:00,714.7,717.21,714.7,717.2,4618.0,713.5494,716.0554,713.5494,716.0454,4618.0
2025-02-06 11:15:00,717.02,717.33,716.86,717.12,3614.0,715.8657,716.1752,715.706,715.9656,3614.0
2025-02-06 11:20:00,717.13,717.83,716.89,717.58,2058.0,715.9755,716.6744,715.7359,716.4248,2058.0
2025-02-06 11:25:00,717.53,717.53,715.81,717.21,2898.0,716.3749,716.3749,714.6577,716.0554,2898.0
2025-02-06 11:30:00,716.94,716.94,715.05,715.16,2144.0,715.7858,715.7858,713.8989,714.0087,2144.0
2025-02-06 11:35:00,714.8,715.1,714.23,714.28,6790.0,713.6493,713.9488,713.0802,713.1301,6790.0
2025-02-06 11:40:00,714.04,714.7,713.82,714.47,4335.0,712.8905,713.5494,712.6709,713.3198,4335.0
2025-02-06 11:45:00,714.25,715.19,714.0,714.71,2948.0,713.1002,714.0387,712.8506,713.5594,2948.0
2025-02-06 11:50:00,714.43,714.48,712.92,713.69,2926.0,713.2799,713.3298,711.7723,712.5411,2926.0
2025-02-06 11:55:00,713.46,713.78,713.0,713.51,4814.0,712.3114,712.6309,711.8522,712.3614,4814.0
2025-02-06 12:00:00,713.1,713.1,711.2,711.2,4725.0,711.952,711.952,710.0551,710.0551,4725.0
2025-02-06 12:05:00,711.1,712.24,711.1,712.24,2858.0,709.9552,711.0934,709.9552,711.0934,2858.0
2025-02-06 12:10:00,711.99,712.65,711.48,711.49,3085.0,710.8438,711.5027,710.3346,710.3446,3085.0
2025-02-06 12:15:00,711.36,711.66,711.14,711.66,2400.0,710.2148,710.5143,709.9952,710.5143,2400.0
2025-02-06 12:20:00,711.71,712.36,711.61,712.11,1522.0,710.5643,711.2132,710.4644,710.9636,1522.0
2025-02-06 12:25:00,712.49,712.49,709.94,710.07,2343.0,711.343,711.343,708.7971,708.9269,2343.0
2025-02-06 12:30:00,710.03,710.68,709.52,710.68,4623.0,708.887,709.5359,708.3778,709.5359,4623.0
2025-02-06 12:35:00,710.48,711.46,710.47,710.91,3398.0,709.3362,710.3147,709.3263,709.7655,3398.0
2025-02-06 12:40:00,710.94,711.0,710.42,710.92,4182.0,709.7955,709.8554,709.2763,709.7755,4182.0
2025-02-06 12:45:00,710.76,710.9,710.01,710.9,2792.0,709.6158,709.7556,708.867,709.7556,2792.0
2025-02-06 12:50:00,711.27,711.97,711.27,711.86,1900.0,710.125,710.8238,710.125,710.714,1900.0
2025-02-06 12:55:00,712.0,712.32,711.35,711.39,2954.0,710.8538,711.1733,710.2048,710.2448,2954.0
2025-02-06 13:00:00,711.99,713.32,711.99,713.1,2676.0,710.8438,712.1717,710.8438,711.952,2676.0
2025-02-06 13:05:00,713.07,713.37,712.1,712.4,2637.0,711.9221,712.2216,710.9536,711.2531,2637.0
2025-02-06 13:10:00,712.39,712.46,711.77,711.85,3280.0,711.2432,711.3131,710.6242,710.704,3280.0
2025-02-06 13:15:00,712.08,712.08,711.28,711.5,1390.0,710.9337,710.9337,710.135,710.3546,1390.0
2025-02-06 13:20:00,711.46,712.35,711.35,712.35,2229.0,710.3147,711.2032,710.2048,711.2032,2229.0
2025-02-06 13:25:00,712.38,712.38,711.81,712.12,2106.0,711.2332,711.2332,710.6641,710.9736,2106.0
2025-02-06 13:30:00,712.04,712.04,710.91,710.91,1040.0,710.8937,710.8937,709.7655,709.7655,1040.0
2025-02-06 13:35:00,711.25,711.36,710.52,710.52,4641.0,710.105,710.2148,709.3762,709.3762,4641.0
2025-02-06 13:40:00,710.68,710.92,710.4,710.5,4446.0,709.5359,709.7755,709.2564,709.3562,4446.0
2025-02-06 13:45:00,710.42,710.42,709.6,710.19,9679.0,709.2763,709.2763,708.4577,709.0467,9679.0
2025-02-06 13:50:00,710.06,710.06,708.49,709.3,5412.0,708.9169,708.9169,707.3494,708.1581,5412.0
2025-02-06 13:55:00,709.21,710.0,709.18,709.34,2580.0,708.0683,708.857,708.0383,708.1981,2580.0
2025-02-06 14:00:00,709.18,709.47,709.18,709.47,700.0,708.0383,708.3279,708.0383,708.3279,700.0
2025-02-06 14:05:00,709.4,710.0,709.27,709.73,1526.0,708.258,708.857,708.1282,708.5874,1526.0
2025-02-06 14:10:00,709.82,709.91,709.59,709.91,2111.0,708.6773,708.7672,708.4477,708.7672,2111.0
2025-02-06 14:15:00,709.76,709.76,709.12,709.58,1596.0,708.6174,708.6174,707.9784,708.4377,1596.0
2025-02-06 14:20:00,708.74,708.82,707.86,708.36,3035.0,707.599,707.6789,706.7205,707.2197,3035.0
2025-02-06 14:25:00,708.44,708.44,706.99,707.01,4044.0,707.2995,707.2995,705.8519,705.8718,4044.0
2025-02-06 14:30:00,706.8,706.8,704.61,705.08,7412.0,705.6622,705.6622,703.4757,703.9449,7412.0
2025-02-06 14:35:00,704.84,705.76,704.71,705.7,3026.0,703.7053,704.6238,703.5755,704.5639,3026.0
2025-02-06 14:40:00,705.61,705.88,705.07,705.68,1538.0,704.4741,704.7436,703.9349,704.544,1538.0
2025-02-06 14:45:00,705.82,706.81,705.61,706.81,3167.0,704.6837,705.6721,704.4741,705.6721,3167.0
2025-02-06 14:50:00,706.88,707.67,706.67,707.67,13090.0,705.742,706.5308,705.5324,706.5308,13090.0
2025-02-06 14:55:00,707.36,707.36,706.39,706.39,3156.0,706.2213,706.2213,705.2528,705.2528,3156.0
2025-02-06 15:00:00,706.15,706.27,705.76,705.84,3067.0,705.0132,705.133,704.6238,704.7037,3067.0
2025-02-06 15:05:00,706.26,707.15,705.88,707.15,5680.0,705.123,706.0116,704.7436,706.0116,5680.0
2025-02-06 15:10:00,707.22,707.7,706.91,707.7,4026.0,706.0815,706.5607,705.772,706.5607,4026.0
2025-02-06 15:15:00,707.33,707.8,707.0,707.78,7140.0,706.1913,706.6606,705.8618,706.6406,7140.0
2025-02-06 15:20:00,707.78,709.08,707.65,709.03,10756.0,706.6406,707.9385,706.5108,707.8886,10756.0
2025-02-06 15:25:00,709.39,709.55,708.36,708.61,4073.0,708.248,708.4077,707.2197,707.4693,4073.0
2025-02-06 15:30:00,709.13,709.71,708.8,709.3,4586.0,707.9884,708.5675,707.6589,708.1581,4586.0
2025-02-06 15:35:00,709.16,709.29,708.71,708.99,2675.0,708.0184,708.1482,707.5691,707.8486,2675.0
2025-02-06 15:40:00,708.97,708.97,708.34,708.76,3796.0,707.8287,707.8287,707.1997,707.619,3796.0
2025-02-06 15:45:00,708.81,709.47,708.8,709.38,3445.0,707.6689,708.3279,707.6589,708.238,3445.0
2025-02-06 15:50:00,709.72,711.53,709.05,711.4,4137.0,708.5775,710.3845,707.9085,710.2548,4137.0
2025-02-06 15:55:00,711.55,712.35,710.8,711.8,9694.0,710.4045,711.2032,709.6557,710.6541,9694.0
2025-02-07 09:30:00,716.0,723.45,715.48,721.84,44402.0,714.8474,722.2854,714.3282,720.678,44402.0
2025-02-07 09:35:00,721.82,723.77,721.37,723.5,35046.0,720.658,722.6048,720.2087,722.3353,35046.0
2025-02-07 09:40:00,723.74,723.74,720.74,722.4,16731.0,722.5749,722.5749,719.5797,721.2371,16731.0
2025-02-07 09:45:00,722.49,725.0,722.49,723.31,24632.0,721.3269,723.8329,721.3269,722.1456,24632.0
2025-02-07 09:50:00,723.56,724.4,722.71,724.11,10293.0,722.3952,723.2338,721.5466,722.9443,10293.0
2025-02-07 09:55:00,723.92,723.92,721.81,722.76,8817.0,722.7546,722.7546,720.648,721.5965,8817.0
2025-02-07 10:00:00,722.8,722.8,717.11,717.34,21150.0,721.6364,721.6364,715.9556,716.1852,21150.0
2025-02-07 10:05:00,717.37,719.75,716.02,719.0,19390.0,716.2151,718.5913,714.8673,717.8425,19390.0
2025-02-07 10:10:00,719.0,719.13,713.73,715.88,24240.0,717.8425,717.9723,712.581,714.7275,24240.0
2025-02-07 10:15:00,715.74,717.4,715.72,716.86,12713.0,714.5878,716.2451,714.5678,715.706,12713.0
2025-02-07 10:20:00,716.81,717.83,715.67,717.5,10113.0,715.656,716.6744,714.5179,716.3449,10113.0
2025-02-07 10:25:00,717.61,717.63,716.12,716.12,4013.0,716.4548,716.4747,714.9672,714.9672,4013.0
2025-02-07 10:30:00,715.43,716.47,714.69,716.44,9147.0,714.2783,715.3166,713.5395,715.2866,9147.0
2025-02-07 10:35:00,716.52,719.15,716.29,716.55,12857.0,715.3665,717.9923,715.1369,715.3965,12857.0
2025-02-07 10:40:00,717.13,718.22,716.84,717.44,7511.0,715.9755,717.0638,715.686,716.285,7511.0
2025-02-07 10:45:00,717.61,718.54,717.43,717.76,4180.0,716.4548,717.3833,716.2751,716.6045,4180.0
2025-02-07 10:50:00,717.5,717.61,711.77,712.24,9266.0,716.3449,716.4548,710.6242,711.0934,9266.0
2025-02-07 10:55:00,712.53,715.64,712.53,714.81,6740.0,711.3829,714.4879,711.3829,713.6593,6740.0
2025-02-07 11:00:00,714.19,714.19,712.62,712.92,4952.0,713.0403,713.0403,711.4728,711.7723,4952.0
2025-02-07 11:05:00,712.8,716.36,712.5,715.69,7476.0,711.6525,715.2068,711.353,714.5379,7476.0
2025-02-07 11:10:00,714.62,715.87,714.49,714.49,6596.0,713.4696,714.7176,713.3398,713.3398,6596.0
2025-02-07 11:15:00,714.56,717.0,714.18,715.9,7921.0,713.4097,715.8457,713.0303,714.7475,7921.0
2025-02-07 11:20:00,715.93,717.18,714.59,715.04,9743.0,714.7775,716.0255,713.4396,713.8889,9743.0
2025-02-07 11:25:00,715.73,716.16,714.5,714.64,3479.0,714.5778,715.0071,713.3498,713.4895,3479.0
2025-02-07 11:30:00,714.58,715.0,713.79,714.83,3742.0,713.4296,713.849,712.6409,713.6792,3742.0
2025-02-07 11:35:00,714.37,715.04,713.6,715.04,3703.0,713.22,713.8889,712.4512,713.8889,3703.0
2025-02-07 11:40:00,715.61,716.23,715.41,715.92,3282.0,714.458,715.077,714.2583,714.7675,3282.0
2025-02-07 11:45:00,715.85,716.4,715.45,715.98,6063.0,714.6976,715.2467,714.2982,714.8274,6063.0
2025-02-07 11:50:00,715.72,716.3,715.3,715.7,6839.0,714.5678,715.1469,714.1485,714.5478,6839.0
2025-02-07 11:55:00,715.98,718.0,715.98,716.52,9690.0,714.8274,716.8441,714.8274,715.3665,9690.0
2025-02-07 12:00:00,716.5,716.78,715.04,715.52,3883.0,715.3465,715.6261,713.8889,714.3681,3883.0
2025-02-07 12:05:00,715.52,716.93,714.96,716.65,7315.0,714.3681,715.7759,713.809,715.4963,7315.0
2025-02-07 12:10:00,716.12,717.79,715.29,717.58,6288.0,714.9672,716.6345,714.1385,716.4248,6288.0
2025-02-07 12:15:00,718.0,718.0,715.75,716.0,5218.0,716.8441,716.8441,714.5978,714.8474,5218.0
2025-02-07 12:20:00,716.59,718.14,716.28,717.11,8034.0,715.4364,716.9839,715.1269,715.9556,8034.0
2025-02-07 12:25:00,717.21,718.39,717.0,718.39,3669.0,716.0554,717.2335,715.8457,717.2335,3669.0
2025-02-07 12:30:00,718.56,719.19,718.13,718.39,7276.0,717.4032,718.0322,716.9739,717.2335,7276.0
2025-02-07 12:35:00,718.39,720.15,718.39,720.15,4405.0,717.2335,718.9907,717.2335,718.9907,4405.0
2025-02-07 12:40:00,720.23,720.81,719.11,719.28,4112.0,719.0705,719.6496,717.9523,718.1221,4112.0
2025-02-07 12:45:00,719.53,721.0,719.53,720.39,6985.0,718.3717,719.8393,718.3717,719.2303,6985.0
2025-02-07 12:50:00,720.7,721.12,720.36,721.02,3185.0,719.5398,719.9591,719.2003,719.8593,3185.0
2025-02-07 12:55:00,721.21,721.21,720.11,720.22,2000.0,720.049,720.049,718.9507,719.0606,2000.0
2025-02-07 13:00:00,720.0,721.8,719.5,721.62,5790.0,718.8409,720.638,718.3417,720.4583,5790.0
2025-02-07 13:05:00,721.59,722.5,721.38,721.76,4511.0,720.4284,721.3369,720.2187,720.5981,4511.0
2025-02-07 13:10:00,721.93,722.25,721.11,721.93,2592.0,720.7678,721.0873,719.9491,720.7678,2592.0
2025-02-07 13:15:00,722.55,722.98,722.0,722.5,4251.0,721.3868,721.8161,720.8377,721.3369,4251.0
2025-02-07 13:20:00,722.22,722.24,721.52,722.11,1438.0,721.0573,721.0773,720.3585,720.9475,1438.0
2025-02-07 13:25:00,721.91,722.12,721.55,722.12,1664.0,720.7478,720.9575,720.3884,720.9575,1664.0
2025-02-07 13:30:00,721.7,721.89,720.68,720.9,3640.0,720.5382,720.7279,719.5198,719.7395,3640.0
2025-02-07 13:35:00,721.08,721.08,720.18,720.99,6461.0,719.9192,719.9192,719.0206,719.8293,6461.0
2025-02-07 13:40:00,721.22,721.22,718.95,719.2,4567.0,720.059,720.059,717.7926,718.0422,4567.0
2025-02-07 13:45:00,718.9,719.16,717.81,718.31,3524.0,717.7427,718.0023,716.6544,717.1536,3524.0
2025-02-07 13:50:00,718.95,719.11,717.63,717.63,700.0,717.7926,717.9523,716.4747,716.4747,700.0
2025-02-07 13:55:00,717.49,717.62,716.6,716.6,1200.0,716.335,716.4647,715.4464,715.4464,1200.0
2025-02-07 14:00:00,716.67,717.28,716.67,717.28,1329.0,715.5163,716.1253,715.5163,716.1253,1329.0
2025-02-07 14:05:00,717.29,717.29,716.1,716.46,1600.0,716.1353,716.1353,714.9472,715.3066,1600.0
2025-02-07 14:10:00,716.27,716.54,715.78,716.17,5307.0,715.1169,715.3865,714.6277,715.0171,5307.0
2025-02-07 14:15:00,716.25,716.28,715.56,715.56,2272.0,715.097,715.1269,714.4081,714.4081,2272.0
2025-02-07 14:20:00,715.63,716.03,715.0,715.8,4219.0,714.4779,714.8773,713.849,714.6477,4219.0
2025-02-07 14:25:00,716.27,716.35,715.46,715.55,1857.0,715.1169,715.1968,714.3082,714.3981,1857.0
2025-02-07 14:30:00,715.41,715.66,715.19,715.66,3603.0,714.2583,714.5079,714.0387,714.5079,3603.0
2025-02-07 14:35:00,715.79,716.75,715.5,716.75,3284.0,714.6377,715.5961,714.3482,715.5961,3284.0
2025-02-07 14:40:00,716.56,716.92,716.0,716.64,2599.0,715.4065,715.7659,714.8474,715.4863,2599.0
2025-02-07 14:45:00,716.59,716.59,715.87,716.0,1431.0,715.4364,715.4364,714.7176,714.8474,1431.0
2025-02-07 14:50:00,716.3,716.41,716.12,716.19,1170.0,715.1469,715.2567,714.9672,715.037,1170.0
2025-02-07 14:55:00,715.95,716.35,715.89,716.35,1329.0,714.7974,715.1968,714.7375,715.1968,1329.0
2025-02-07 15:00:00,716.13,716.13,715.5,716.0,2130.0,714.9771,714.9771,714.3482,714.8474,2130.0
2025-02-07 15:05:00,715.78,716.01,715.5,715.5,3466.0,714.6277,714.8573,714.3482,714.3482,3466.0
2025-02-07 15:10:00,715.6,715.74,715.48,715.74,2484.0,714.448,714.5878,714.3282,714.5878,2484.0
2025-02-07 15:15:00,715.67,715.94,715.0,715.94,2304.0,714.5179,714.7875,713.849,714.7875,2304.0
2025-02-07 15:20:00,716.0,716.0,713.98,714.3,9314.0,714.8474,714.8474,712.8306,713.1501,9314.0
2025-02-07 15:25:00,714.29,715.31,714.29,715.03,4113.0,713.1401,714.1585,713.1401,713.8789,4113.0
2025-02-07 15:30:00,715.67,717.46,715.45,717.46,5521.0,714.5179,716.305,714.2982,716.305,5521.0
2025-02-07 15:35:00,717.44,717.46,716.47,716.76,4780.0,716.285,716.305,715.3166,715.6061,4780.0
2025-02-07 15:40:00,716.55,717.05,715.98,715.98,3591.0,715.3965,715.8957,714.8274,714.8274,3591.0
2025-02-07 15:45:00,716.34,716.35,715.07,715.11,3317.0,715.1868,715.1968,713.9189,713.9588,3317.0
2025-02-07 15:50:00,715.27,716.73,715.2,715.47,7397.0,714.1185,715.5762,714.0486,714.3182,7397.0
2025-02-07 15:55:00,715.0,715.0,713.89,714.34,13856.0,713.849,713.849,712.7408,713.19,13856.0
2025-02-10 09:30:00,718.5,721.15,716.0,718.65,31544.0,717.3433,719.9891,714.8474,717.4931,31544.0
2025-02-10 09:35:00,718.63,719.79,716.67,717.84,11510.0,717.4731,718.6313,715.5163,716.6844,11510.0
2025-02-10 09:40:00,718.06,718.3,716.57,717.31,9507.0,716.904,717.1437,715.4164,716.1552,9507.0
2025-02-10 09:45:00,717.54,717.54,713.75,714.35,15169.0,716.3849,716.3849,712.601,713.2,15169.0
2025-02-10 09:50:00,714.28,714.67,711.35,713.93,15330.0,713.1301,713.5195,710.2048,712.7807,15330.0
2025-02-10 09:55:00,714.0,715.71,713.7,715.71,6848.0,712.8506,714.5578,712.5511,714.5578,6848.0
2025-02-10 10:00:00,715.75,717.13,714.71,717.13,7709.0,714.5978,715.9755,713.5594,715.9755,7709.0
2025-02-10 10:05:00,717.0,718.22,717.0,717.45,4621.0,715.8457,717.0638,715.8457,716.295,4621.0
2025-02-10 10:10:00,717.38,717.38,714.5,714.99,10616.0,716.2251,716.2251,713.3498,713.839,10616.0
2025-02-10 10:15:00,715.5,716.08,713.95,714.05,7082.0,714.3482,714.9272,712.8007,712.9005,7082.0
2025-02-10 10:20:00,714.21,714.21,711.91,712.1,9241.0,713.0602,713.0602,710.7639,710.9536,9241.0
2025-02-10 10:25:00,712.1,713.87,712.05,713.6,7447.0,710.9536,712.7208,710.9037,712.4512,7447.0
2025-02-10 10:30:00,713.71,713.71,712.88,713.31,3189.0,712.561,712.561,711.7324,712.1617,3189.0
2025-02-10 10:35:00,713.77,715.39,713.77,715.0,9412.0,712.6209,714.2383,712.6209,713.849,9412.0
2025-02-10 10:40:00,714.94,715.5,714.16,715.07,5347.0,713.7891,714.3482,713.0103,713.9189,5347.0
2025-02-10 10:45:00,715.0,716.37,714.59,714.59,5587.0,713.849,715.2168,713.4396,713.4396,5587.0
2025-02-10 10:50:00,715.17,716.5,714.9,715.32,5189.0,714.0187,715.3465,713.7491,714.1684,5189.0
2025-02-10 10:55:00,715.23,716.17,714.7,715.98,4553.0,714.0786,715.0171,713.5494,714.8274,4553.0
2025-02-10 11:00:00,716.5,716.5,715.48,716.38,2542.0,715.3465,715.3465,714.3282,715.2267,2542.0
2025-02-10 11:05:00,716.38,716.45,715.66,715.83,3607.0,715.2267,715.2966,714.5079,714.6776,3607.0
2025-02-10 11:10:00,716.5,718.29,716.32,717.66,7705.0,715.3465,717.1337,715.1668,716.5047,7705.0
2025-02-10 11:15:00,717.92,718.43,717.23,718.07,6333.0,716.7643,717.2734,716.0754,716.914,6333.0
2025-02-10 11:20:00,718.13,719.67,717.2,719.64,8778.0,716.9739,718.5114,716.0454,718.4815,8778.0
2025-02-10 11:25:00,719.51,720.01,719.18,719.18,8357.0,718.3517,718.8509,718.0222,718.0222,8357.0
2025-02-10 11:30:00,719.05,719.49,717.9,718.07,5254.0,717.8924,718.3317,716.7443,716.914,5254.0
2025-02-10 11:35:00,717.93,719.0,717.93,718.85,3625.0,716.7742,717.8425,716.7742,717.6928,3625.0
2025-02-10 11:40:00,718.59,718.77,717.09,717.31,5858.0,717.4332,717.6129,715.9356,716.1552,5858.0
2025-02-10 11:45:00,717.11,717.5,716.92,717.36,2300.0,715.9556,716.3449,715.7659,716.2052,2300.0
2025-02-10 11:50:00,717.36,719.05,717.36,719.05,2783.0,716.2052,717.8924,716.2052,717.8924,2783.0
2025-02-10 11:55:00,718.59,719.5,718.39,719.3,6250.0,717.4332,718.3417,717.2335,718.142,6250.0
2025-02-10 12:00:00,719.02,719.02,717.23,717.29,4238.0,717.8625,717.8625,716.0754,716.1353,4238.0
2025-02-10 12:05:00,717.29,717.5,716.39,716.75,4951.0,716.1353,716.3449,715.2367,715.5961,4951.0
2025-02-10 12:10:00,716.25,716.25,715.22,715.68,4435.0,715.097,715.097,714.0686,714.5279,4435.0
2025-02-10 12:15:00,715.1,715.1,714.3,714.3,4117.0,713.9488,713.9488,713.1501,713.1501,4117.0
2025-02-10 12:20:00,714.23,715.1,713.78,714.72,4758.0,713.0802,713.9488,712.6309,713.5694,4758.0
2025-02-10 12:25:00,714.9,715.38,714.5,714.55,6041.0,713.7491,714.2284,713.3498,713.3997,6041.0
2025-02-10 12:30:00,714.45,715.65,714.44,715.65,2038.0,713.2998,714.4979,713.2899,714.4979,2038.0
2025-02-10 12:35:00,715.88,716.5,715.7,716.0,2833.0,714.7275,715.3465,714.5478,714.8474,2833.0
2025-02-10 12:40:00,716.35,716.52,715.0,715.0,4502.0,715.1968,715.3665,713.849,713.849,4502.0
2025-02-10 12:45:00,715.11,715.15,714.63,714.75,2838.0,713.9588,713.9987,713.4796,713.5994,2838.0
2025-02-10 12:50:00,714.8,715.27,714.5,714.81,6423.0,713.6493,714.1185,713.3498,713.6593,6423.0
2025-02-10 12:55:00,715.05,715.42,714.86,715.42,2218.0,713.8989,714.2683,713.7092,714.2683,2218.0
2025-02-10 13:00:00,715.04,715.04,714.59,714.59,3426.0,713.8889,713.8889,713.4396,713.4396,3426.0
2025-02-10 13:05:00,714.84,715.37,714.8,715.04,4111.0,713.6892,714.2184,713.6493,713.8889,4111.0
2025-02-10 13:10:00,714.36,714.5,713.62,713.91,5412.0,713.21,713.3498,712.4712,712.7607,5412.0
2025-02-10 13:15:00,714.5,714.5,713.67,713.99,2923.0,713.3498,713.3498,712.5211,712.8406,2923.0
2025-02-10 13:20:00,713.8,714.48,713.8,714.48,3561.0,712.6509,713.3298,712.6509,713.3298,3561.0
2025-02-10 13:25:00,714.57,715.17,714.36,715.17,2456.0,713.4197,714.0187,713.21,714.0187,2456.0
2025-02-10 13:30:00,714.77,714.81,714.35,714.68,1168.0,713.6193,713.6593,713.2,713.5295,1168.0
2025-02-10 13:35:00,714.6,715.3,714.4,715.15,2551.0,713.4496,714.1485,713.2499,713.9987,2551.0
2025-02-10 13:40:00,715.37,715.43,714.4,714.49,3904.0,714.2184,714.2783,713.2499,713.3398,3904.0
2025-02-10 13:45:00,714.59,714.95,714.49,714.55,1878.0,713.4396,713.799,713.3398,713.3997,1878.0
2025-02-10 13:50:00,715.18,715.35,715.18,715.2,1489.0,714.0287,714.1984,714.0287,714.0486,1489.0
2025-02-10 13:55:00,715.45,716.0,715.45,715.64,10869.0,714.2982,714.8474,714.2982,714.4879,10869.0
2025-02-10 14:00:00,715.5,715.5,713.5,713.56,4176.0,714.3482,714.3482,712.3514,712.4113,4176.0
2025-02-10 14:05:00,713.53,714.53,713.53,714.36,3110.0,712.3813,713.3797,712.3813,713.21,3110.0
2025-02-10 14:10:00,714.51,714.63,714.26,714.45,2515.0,713.3598,713.4796,713.1102,713.2998,2515.0
2025-02-10 14:15:00,714.52,714.92,714.31,714.34,2300.0,713.3697,713.7691,713.1601,713.19,2300.0
2025-02-10 14:20:00,714.63,715.0,714.56,715.0,3248.0,713.4796,713.849,713.4097,713.849,3248.0
2025-02-10 14:25:00,714.93,715.17,714.36,714.7,2503.0,713.7791,714.0187,713.21,713.5494,2503.0
2025-02-10 14:30:00,714.34,714.5,714.04,714.5,1400.0,713.19,713.3498,712.8905,713.3498,1400.0
2025-02-10 14:35:00,714.58,714.99,714.55,714.55,2100.0,713.4296,713.839,713.3997,713.3997,2100.0
2025-02-10 14:40:00,714.43,714.61,714.43,714.49,942.0,713.2799,713.4596,713.2799,713.3398,942.0
2025-02-10 14:45:00,714.1,714.45,714.1,714.32,2197.0,712.9504,713.2998,712.9504,713.1701,2197.0
2025-02-10 14:50:00,714.49,714.55,714.24,714.49,1733.0,713.3398,713.3997,713.0902,713.3398,1733.0
2025-02-10 14:55:00,714.57,715.42,714.57,714.9,2825.0,713.4197,714.2683,713.4197,713.7491,2825.0
2025-02-10 15:00:00,714.64,715.17,714.36,714.88,2445.0,713.4895,714.0187,713.21,713.7292,2445.0
2025-02-10 15:05:00,715.11,716.05,715.11,715.96,4177.0,713.9588,714.8973,713.9588,714.8074,4177.0
2025-02-10 15:10:00,715.71,716.28,715.59,715.95,2789.0,714.5578,715.1269,714.438,714.7974,2789.0
2025-02-10 15:15:00,715.79,716.5,715.7,716.36,7389.0,714.6377,715.3465,714.5478,715.2068,7389.0
2025-02-10 15:20:00,716.39,717.08,716.03,716.13,6396.0,715.2367,715.9256,714.8773,714.9771,6396.0
2025-02-10 15:25:00,716.34,716.89,716.15,716.75,3430.0,715.1868,715.7359,714.9971,715.5961,3430.0
2025-02-10 15:30:00,716.94,717.58,716.75,716.75,3594.0,715.7858,716.4248,715.5961,715.5961,3594.0
2025-02-10 15:35:00,717.0,717.11,715.92,715.92,4736.0,715.8457,715.9556,714.7675,714.7675,4736.0
2025-02-10 15:40:00,715.99,716.78,715.99,716.64,2460.0,714.8374,715.6261,714.8374,715.4863,2460.0
2025-02-10 15:45:00,716.53,716.59,715.28,715.28,2988.0,715.3765,715.4364,714.1285,714.1285,2988.0
2025-02-10 15:50:00,715.48,716.79,715.4,716.4,6132.0,714.3282,715.6361,714.2483,715.2467,6132.0
2025-02-10 15:55:00,716.23,717.43,716.23,717.43,16721.0,715.077,716.2751,715.077,716.2751,16721.0
2025-02-11 09:30:00,713.15,715.03,711.65,713.14,29079.0,712.0019,713.8789,710.5044,711.992,29079.0
2025-02-11 09:35:00,713.24,714.38,712.4,713.0,18438.0,712.0918,713.23,711.2531,711.8522,18438.0
2025-02-11 09:40:00,712.55,714.06,712.0,713.64,9721.0,711.4029,712.9105,710.8538,712.4912,9721.0
2025-02-11 09:45:00,713.89,714.92,713.24,714.61,6979.0,712.7408,713.7691,712.0918,713.4596,6979.0
2025-02-11 09:50:00,714.65,716.46,714.2,716.3,6342.0,713.4995,715.3066,713.0503,715.1469,6342.0
2025-02-11 09:55:00,715.66,715.66,713.72,714.31,4379.0,714.5079,714.5079,712.571,713.1601,4379.0
2025-02-11 10:00:00,714.95,715.05,713.69,713.73,4702.0,713.799,713.8989,712.5411,712.581,4702.0
2025-02-11 10:05:00,714.46,714.88,713.0,714.88,7647.0,713.3098,713.7292,711.8522,713.7292,7647.0
2025-02-11 10:10:00,715.01,716.5,714.57,716.33,5080.0,713.8589,715.3465,713.4197,715.1768,5080.0
2025-02-11 10:15:00,716.93,717.4,715.13,715.16,7629.0,715.7759,716.2451,713.9788,714.0087,7629.0
2025-02-11 10:20:00,715.27,716.05,714.66,715.75,4382.0,714.1185,714.8973,713.5095,714.5978,4382.0
2025-02-11 10:25:00,715.34,717.0,715.34,716.78,1763.0,714.1884,715.8457,714.1884,715.6261,1763.0
2025-02-11 10:30:00,716.23,718.2,716.0,717.81,4067.0,715.077,717.0438,714.8474,716.6544,4067.0
2025-02-11 10:35:00,717.84,718.03,717.19,717.8,5201.0,716.6844,716.8741,716.0354,716.6445,5201.0
2025-02-11 10:40:00,717.5,718.11,717.13,718.11,14014.0,716.3449,716.954,715.9755,716.954,14014.0
2025-02-11 10:45:00,718.04,718.35,717.24,718.0,3671.0,716.8841,717.1936,716.0854,716.8441,3671.0
2025-02-11 10:50:00,718.09,718.33,717.5,718.28,2837.0,716.934,717.1736,716.3449,717.1237,2837.0
2025-02-11 10:55:00,718.25,718.25,716.5,716.5,3683.0,717.0937,717.0937,715.3465,715.3465,3683.0
2025-02-11 11:00:00,717.04,717.04,715.0,715.11,9250.0,715.8857,715.8857,713.849,713.9588,9250.0
2025-02-11 11:05:00,715.23,716.12,714.38,715.74,7777.0,714.0786,714.9672,713.23,714.5878,7777.0
2025-02-11 11:10:00,715.94,716.47,715.6,716.16,5470.0,714.7875,715.3166,714.448,715.0071,5470.0
2025-02-11 11:15:00,716.6,717.34,716.3,717.31,3116.0,715.4464,716.1852,715.1469,716.1552,3116.0
2025-02-11 11:20:00,717.52,718.0,717.52,717.66,3148.0,716.3649,716.8441,716.3649,716.5047,3148.0
2025-02-11 11:25:00,717.54,717.9,716.82,716.82,2489.0,716.3849,716.7443,715.666,715.666,2489.0
2025-02-11 11:30:00,717.05,717.1,716.16,716.7,2306.0,715.8957,715.9456,715.0071,715.5462,2306.0
2025-02-11 11:35:00,716.4,717.17,716.19,716.26,3243.0,715.2467,716.0155,715.037,715.1069,3243.0
2025-02-11 11:40:00,716.22,716.44,715.61,715.76,4000.0,715.067,715.2866,714.458,714.6077,4000.0
2025-02-11 11:45:00,716.19,716.79,716.19,716.71,2658.0,715.037,715.6361,715.037,715.5562,2658.0
2025-02-11 11:50:00,716.55,716.55,715.05,715.05,2654.0,715.3965,715.3965,713.8989,713.8989,2654.0
2025-02-11 11:55:00,715.0,715.23,714.38,715.1,3900.0,713.849,714.0786,713.23,713.9488,3900.0
2025-02-11 12:00:00,714.57,714.57,713.28,713.54,6806.0,713.4197,713.4197,712.1317,712.3913,6806.0
2025-02-11 12:05:00,713.61,714.11,710.05,711.44,18474.0,712.4612,712.9604,708.9069,710.2947,18474.0
2025-02-11 12:10:00,711.38,712.73,711.11,712.7,4108.0,710.2348,711.5826,709.9652,711.5527,4108.0
2025-02-11 12:15:00,712.84,714.63,712.67,714.63,3345.0,711.6924,713.4796,711.5227,713.4796,3345.0
2025-02-11 12:20:00,715.0,717.0,714.94,716.5,6685.0,713.849,715.8457,713.7891,715.3465,6685.0
2025-02-11 12:25:00,716.48,716.98,715.93,716.76,3559.0,715.3266,715.8258,714.7775,715.6061,3559.0
2025-02-11 12:30:00,716.64,716.64,716.09,716.49,1200.0,715.4863,715.4863,714.9372,715.3366,1200.0
2025-02-11 12:35:00,716.29,717.2,716.1,717.2,5063.0,715.1369,716.0454,714.9472,716.0454,5063.0
2025-02-11 12:40:00,717.42,718.05,717.25,717.82,5011.0,716.2651,716.8941,716.0953,716.6644,5011.0
2025-02-11 12:45:00,717.93,718.0,717.47,717.85,3430.0,716.7742,716.8441,716.315,716.6944,3430.0
2025-02-11 12:50:00,717.96,718.12,716.79,717.53,4268.0,716.8042,716.9639,715.6361,716.3749,4268.0
2025-02-11 12:55:00,717.42,717.63,717.27,717.39,2435.0,716.2651,716.4747,716.1153,716.2351,2435.0
2025-02-11 13:00:00,717.37,717.37,716.23,716.23,1878.0,716.2151,716.2151,715.077,715.077,1878.0
2025-02-11 13:05:00,716.55,717.63,716.45,717.31,1315.0,715.3965,716.4747,715.2966,716.1552,1315.0
2025-02-11 13:10:00,717.6,718.18,716.71,717.92,2891.0,716.4448,717.0238,715.5562,716.7643,2891.0
2025-02-11 13:15:00,717.78,718.0,717.0,717.97,2730.0,716.6245,716.8441,715.8457,716.8142,2730.0
2025-02-11 13:20:00,718.01,718.8,717.94,718.2,4376.0,716.8541,717.6428,716.7842,717.0438,4376.0
2025-02-11 13:25:00,718.15,719.4,718.15,719.4,6565.0,716.9939,718.2419,716.9939,718.2419,6565.0
2025-02-11 13:30:00,719.63,721.23,719.63,720.5,17406.0,718.4715,720.0689,718.4715,719.3401,17406.0
2025-02-11 13:35:00,720.7,722.44,720.54,721.65,9993.0,719.5398,721.277,719.38,720.4883,9993.0
2025-02-11 13:40:00,721.71,722.45,721.4,721.5,4184.0,720.5482,721.287,720.2387,720.3385,4184.0
2025-02-11 13:45:00,721.38,722.4,721.38,721.44,4083.0,720.2187,721.2371,720.2187,720.2786,4083.0
2025-02-11 13:50:00,721.26,721.38,720.52,721.18,3310.0,720.0989,720.2187,719.3601,720.019,3310.0
2025-02-11 13:55:00,720.77,721.37,720.73,721.0,2453.0,719.6097,720.2087,719.5697,719.8393,2453.0
2025-02-11 14:00:00,721.23,721.79,720.53,721.52,1226.0,720.0689,720.628,719.3701,720.3585,1226.0
2025-02-11 14:05:00,721.5,722.15,721.0,721.0,2935.0,720.3385,720.9875,719.8393,719.8393,2935.0
2025-02-11 14:10:00,721.11,721.21,720.42,720.53,3446.0,719.9491,720.049,719.2602,719.3701,3446.0
2025-02-11 14:15:00,720.51,721.55,720.39,721.55,1290.0,719.3501,720.3884,719.2303,720.3884,1290.0
2025-02-11 14:20:00,721.16,721.63,720.96,721.39,1700.0,719.999,720.4683,719.7994,720.2287,1700.0
2025-02-11 14:25:00,721.43,721.45,720.36,720.38,2303.0,720.2686,720.2886,719.2003,719.2203,2303.0
2025-02-11 14:30:00,720.16,720.63,719.92,720.48,3947.0,719.0007,719.4699,718.761,719.3201,3947.0
2025-02-11 14:35:00,720.23,721.57,720.23,721.22,3320.0,719.0705,720.4084,719.0705,720.059,3320.0
2025-02-11 14:40:00,721.31,723.0,721.31,722.35,5421.0,720.1488,721.8361,720.1488,721.1871,5421.0
2025-02-11 14:45:00,722.02,722.64,721.92,722.49,2541.0,720.8577,721.4767,720.7578,721.3269,2541.0
2025-02-11 14:50:00,722.31,722.94,722.2,722.93,5804.0,721.1472,721.7762,721.0374,721.7662,5804.0
2025-02-11 14:55:00,723.0,723.6,722.65,722.65,3965.0,721.8361,722.4351,721.4866,721.4866,3965.0
2025-02-11 15:00:00,722.69,723.06,722.51,722.75,3635.0,721.5266,721.896,721.3469,721.5865,3635.0
2025-02-11 15:05:00,722.75,722.98,722.41,722.41,4155.0,721.5865,721.8161,721.247,721.247,4155.0
2025-02-11 15:10:00,722.22,723.44,722.02,723.44,1662.0,721.0573,722.2754,720.8577,722.2754,1662.0
2025-02-11 15:15:00,723.53,723.6,722.95,723.06,4779.0,722.3652,722.4351,721.7862,721.896,4779.0
2025-02-11 15:20:00,723.19,723.49,722.95,723.09,5430.0,722.0258,722.3253,721.7862,721.9259,5430.0
2025-02-11 15:25:00,722.89,723.04,722.16,722.16,2152.0,721.7263,721.876,720.9974,720.9974,2152.0
2025-02-11 15:30:00,722.23,722.82,722.07,722.34,3663.0,721.0673,721.6564,720.9076,721.1771,3663.0
2025-02-11 15:35:00,722.56,723.0,720.75,720.77,6808.0,721.3968,721.8361,719.5897,719.6097,6808.0
2025-02-11 15:40:00,720.47,721.41,720.13,721.01,6943.0,719.3102,720.2486,718.9707,719.8493,6943.0
2025-02-11 15:45:00,720.94,721.06,720.51,720.72,3929.0,719.7794,719.8992,719.3501,719.5598,3929.0
2025-02-11 15:50:00,720.78,721.22,720.35,720.38,5414.0,719.6197,720.059,719.1904,719.2203,5414.0
2025-02-11 15:55:00,720.75,720.75,718.83,719.69,6949.0,719.5897,719.5897,717.6728,718.5314,6949.0
2025-02-12 09:30:00,715.56,717.44,712.7,716.96,34999.0,714.4081,716.285,711.5527,715.8058,34999.0
2025-02-12 09:35:00,717.18,718.01,715.58,717.64,20213.0,716.0255,716.8541,714.428,716.4847,20213.0
2025-02-12 09:40:00,718.28,719.0,717.5,718.7,12686.0,717.1237,717.8425,716.3449,717.543,12686.0
2025-02-12 09:45:00,718.84,719.38,717.61,718.66,9036.0,717.6828,718.2219,716.4548,717.5031,9036.0
2025-02-12 09:50:00,718.61,719.0,717.96,719.0,6969.0,717.4532,717.8425,716.8042,717.8425,6969.0
2025-02-12 09:55:00,718.93,720.01,718.71,719.31,9804.0,717.7726,718.8509,717.553,718.152,9804.0
2025-02-12 10:00:00,719.28,719.39,715.99,716.02,14077.0,718.1221,718.2319,714.8374,714.8673,14077.0
2025-02-12 10:05:00,716.18,717.42,715.17,717.42,10120.0,715.0271,716.2651,714.0187,716.2651,10120.0
2025-02-12 10:10:00,717.26,717.67,716.47,717.6,13326.0,716.1053,716.5147,715.3166,716.4448,13326.0
2025-02-12 10:15:00,717.67,719.3,716.97,719.0,10615.0,716.5147,718.142,715.8158,717.8425,10615.0
2025-02-12 10:20:00,720.0,720.4,718.99,720.4,7176.0,718.8409,719.2403,717.8325,719.2403,7176.0
2025-02-12 10:25:00,720.36,721.0,719.21,719.3,6799.0,719.2003,719.8393,718.0522,718.142,6799.0
2025-02-12 10:30:00,719.01,721.11,719.01,720.85,6285.0,717.8525,719.9491,717.8525,719.6895,6285.0
2025-02-12 10:35:00,720.3,722.51,720.22,722.08,15013.0,719.1404,721.3469,719.0606,720.9176,15013.0
2025-02-12 10:40:00,722.35,722.53,720.93,721.0,5086.0,721.1871,721.3668,719.7694,719.8393,5086.0
2025-02-12 10:45:00,721.32,721.32,720.61,720.81,3295.0,720.1588,720.1588,719.4499,719.6496,3295.0
2025-02-12 10:50:00,720.74,722.0,720.46,721.44,4256.0,719.5797,720.8377,719.3002,720.2786,4256.0
2025-02-12 10:55:00,721.59,722.0,721.32,721.63,3010.0,720.4284,720.8377,720.1588,720.4683,3010.0
2025-02-12 11:00:00,721.0,721.24,720.05,720.28,4366.0,719.8393,720.0789,718.8908,719.1205,4366.0
2025-02-12 11:05:00,720.06,720.4,719.21,719.79,2013.0,718.9008,719.2403,718.0522,718.6313,2013.0
2025-02-12 11:10:00,720.08,720.23,718.1,719.21,3399.0,718.9208,719.0705,716.944,718.0522,3399.0
2025-02-12 11:15:00,719.2,719.84,719.2,719.53,4043.0,718.0422,718.6812,718.0422,718.3717,4043.0
2025-02-12 11:20:00,719.55,719.99,718.47,718.88,4352.0,718.3916,718.8309,717.3134,717.7227,4352.0
2025-02-12 11:25:00,719.0,719.05,718.28,718.49,2191.0,717.8425,717.8924,717.1237,717.3333,2191.0
2025-02-12 11:30:00,718.51,719.07,718.41,718.71,1940.0,717.3533,717.9124,717.2535,717.553,1940.0
2025-02-12 11:35:00,718.72,719.48,718.72,719.48,2715.0,717.563,718.3218,717.563,718.3218,2715.0
2025-02-12 11:40:00,719.48,721.38,719.48,721.37,10718.0,718.3218,720.2187,718.3218,720.2087,10718.0
2025-02-12 11:45:00,721.25,721.25,720.38,720.92,1269.0,720.0889,720.0889,719.2203,719.7594,1269.0
2025-02-12 11:50:00,721.28,722.0,721.28,721.92,2932.0,720.1189,720.8377,720.1189,720.7578,2932.0
2025-02-12 11:55:00,721.82,723.4,721.82,723.37,4292.0,720.658,722.2354,720.658,722.2055,4292.0
2025-02-12 12:00:00,723.34,724.39,723.34,723.82,6016.0,722.1755,723.2238,722.1755,722.6548,6016.0
2025-02-12 12:05:00,723.75,724.9,723.63,724.37,5600.0,722.5849,723.733,722.4651,723.2039,5600.0
2025-02-12 12:10:00,724.5,725.52,724.47,725.08,7582.0,723.3337,724.352,723.3037,723.9127,7582.0
2025-02-12 12:15:00,724.68,725.27,724.31,724.6,2825.0,723.5134,724.1024,723.144,723.4335,2825.0
2025-02-12 12:20:00,724.7,724.91,724.5,724.5,1650.0,723.5333,723.743,723.3337,723.3337,1650.0
2025-02-12 12:25:00,724.49,724.76,724.3,724.43,936.0,723.3237,723.5933,723.134,723.2638,936.0
2025-02-12 12:30:00,724.32,724.94,723.7,723.98,4495.0,723.154,723.773,722.535,722.8145,4495.0
2025-02-12 12:35:00,723.8,724.2,723.68,724.2,2773.0,722.6348,723.0342,722.515,723.0342,2773.0
2025-02-12 12:40:00,724.16,724.36,723.73,723.99,5060.0,722.9942,723.1939,722.5649,722.8245,5060.0
2025-02-12 12:45:00,724.0,724.64,724.0,724.49,860.0,722.8345,723.4734,722.8345,723.3237,860.0
2025-02-12 12:50:00,724.59,724.66,724.24,724.24,3041.0,723.4235,723.4934,723.0741,723.0741,3041.0
2025-02-12 12:55:00,724.96,725.15,724.96,725.15,4635.0,723.7929,723.9826,723.7929,723.9826,4635.0
2025-02-12 13:00:00,724.89,724.89,723.86,723.87,3171.0,723.723,723.723,722.6947,722.7047,3171.0
2025-02-12 13:05:00,724.3,724.43,723.8,723.8,2998.0,723.134,723.2638,722.6348,722.6348,2998.0
2025-02-12 13:10:00,723.93,724.48,723.83,724.34,4575.0,722.7646,723.3137,722.6647,723.1739,4575.0
2025-02-12 13:15:00,724.66,724.71,724.4,724.45,1125.0,723.4934,723.5433,723.2338,723.2838,1125.0
2025-02-12 13:20:00,724.43,724.66,724.43,724.47,400.0,723.2638,723.4934,723.2638,723.3037,400.0
2025-02-12 13:25:00,724.0,724.29,723.35,724.29,3529.0,722.8345,723.124,722.1855,723.124,3529.0
2025-02-12 13:30:00,724.41,724.91,724.21,724.89,2035.0,723.2438,723.743,723.0441,723.723,2035.0
2025-02-12 13:35:00,724.91,725.07,724.74,724.93,1100.0,723.743,723.9028,723.5733,723.763,1100.0
2025-02-12 13:40:00,724.46,724.71,724.06,724.06,2825.0,723.2937,723.5433,722.8944,722.8944,2825.0
2025-02-12 13:45:00,723.96,724.25,723.87,724.16,1800.0,722.7945,723.0841,722.7047,722.9942,1800.0
2025-02-12 13:50:00,724.21,725.05,724.21,724.7,2332.0,723.0441,723.8828,723.0441,723.5333,2332.0
2025-02-12 13:55:00,724.87,724.87,724.41,724.41,800.0,723.7031,723.7031,723.2438,723.2438,800.0
2025-02-12 14:00:00,724.02,724.02,722.53,722.57,3153.0,722.8544,722.8544,721.3668,721.4068,3153.0
2025-02-12 14:05:00,722.57,723.31,722.57,722.98,1277.0,721.4068,722.1456,721.4068,721.8161,1277.0
2025-02-12 14:10:00,723.08,723.08,722.37,722.67,1725.0,721.916,721.916,721.2071,721.5066,1725.0
2025-02-12 14:15:00,722.46,723.0,722.25,722.77,1886.0,721.297,721.8361,721.0873,721.6065,1886.0
2025-02-12 14:20:00,722.73,723.32,722.61,723.32,1952.0,721.5665,722.1556,721.4467,722.1556,1952.0
2025-02-12 14:25:00,723.25,723.51,722.94,723.5,1201.0,722.0857,722.3453,721.7762,722.3353,1201.0
2025-02-12 14:30:00,723.26,723.26,722.85,723.05,2443.0,722.0957,722.0957,721.6863,721.886,2443.0
2025-02-12 14:35:00,723.25,723.47,723.17,723.19,800.0,722.0857,722.3053,722.0058,722.0258,800.0
2025-02-12 14:40:00,722.99,723.69,722.99,723.69,1300.0,721.8261,722.525,721.8261,722.525,1300.0
2025-02-12 14:45:00,723.48,724.51,723.48,724.51,2846.0,722.3153,723.3437,722.3153,723.3437,2846.0
2025-02-12 14:50:00,724.47,724.47,724.01,724.35,3314.0,723.3037,723.3037,722.8445,723.1839,3314.0
2025-02-12 14:55:00,724.74,725.53,724.65,725.05,4711.0,723.5733,724.362,723.4834,723.8828,4711.0
2025-02-12 15:00:00,724.99,725.26,724.99,725.03,1501.0,723.8229,724.0924,723.8229,723.8628,1501.0
2025-02-12 15:05:00,725.01,725.59,725.01,725.41,3463.0,723.8428,724.4219,723.8428,724.2422,3463.0
2025-02-12 15:10:00,725.56,725.89,725.0,725.2,8472.0,724.392,724.7214,723.8329,724.0325,8472.0
2025-02-12 15:15:00,725.2,726.1,725.15,726.02,5655.0,724.0325,724.9311,723.9826,724.8512,5655.0
2025-02-12 15:20:00,726.02,726.9,725.95,726.79,7863.0,724.8512,725.7298,724.7813,725.62,7863.0
2025-02-12 15:25:00,726.82,727.01,726.1,726.11,7986.0,725.6499,725.8396,724.9311,724.9411,7986.0
2025-02-12 15:30:00,726.18,726.5,725.52,725.95,7273.0,725.011,725.3305,724.352,724.7813,7273.0
2025-02-12 15:35:00,726.65,726.65,725.38,725.59,4148.0,725.4802,725.4802,724.2123,724.4219,4148.0
2025-02-12 15:40:00,725.25,725.43,724.81,724.81,3557.0,724.0825,724.2622,723.6432,723.6432,3557.0
2025-02-12 15:45:00,724.75,725.04,724.39,724.92,3019.0,723.5833,723.8728,723.2238,723.753,3019.0
2025-02-12 15:50:00,724.81,726.02,724.81,726.01,6994.0,723.6432,724.8512,723.6432,724.8412,6994.0
2025-02-12 15:55:00,726.09,726.09,724.76,725.07,12120.0,724.9211,724.9211,723.5933,723.9028,12120.0
2025-02-13 09:30:00,721.51,724.56,720.0,723.0,66036.0,720.3485,723.3936,718.8409,721.8361,66036.0
2025-02-13 09:35:00,722.95,723.31,720.5,721.53,20130.0,721.7862,722.1456,719.3401,720.3685,20130.0
2025-02-13 09:40:00,721.11,723.68,720.72,723.68,5793.0,719.9491,722.515,719.5598,722.515,5793.0
2025-02-13 09:45:00,723.83,723.91,721.78,722.2,7849.0,722.6647,722.7446,720.618,721.0374,7849.0
2025-02-13 09:50:00,722.0,723.12,721.31,722.93,6370.0,720.8377,721.9559,720.1488,721.7662,6370.0
2025-02-13 09:55:00,723.2,724.13,723.2,723.26,3988.0,722.0358,722.9643,722.0358,722.0957,3988.0
2025-02-13 10:00:00,722.86,724.34,722.26,723.06,8556.0,721.6963,723.1739,721.0973,721.896,8556.0
2025-02-13 10:05:00,723.51,723.6,721.94,722.68,7464.0,722.3453,722.4351,720.7778,721.5166,7464.0
2025-02-13 10:10:00,722.5,723.35,722.17,723.19,5875.0,721.3369,722.1855,721.0074,722.0258,5875.0
2025-02-13 10:15:00,723.3,724.53,723.2,724.28,7802.0,722.1356,723.3636,722.0358,723.114,7802.0
2025-02-13 10:20:00,724.37,726.0,724.37,725.9,9675.0,723.2039,724.8313,723.2039,724.7314,9675.0
2025-02-13 10:25:00,725.61,725.61,723.74,724.0,3842.0,724.4419,724.4419,722.5749,722.8345,3842.0
2025-02-13 10:30:00,723.85,724.65,723.61,723.75,4498.0,722.6847,723.4834,722.4451,722.5849,4498.0
2025-02-13 10:35:00,723.96,725.33,723.31,725.15,5067.0,722.7945,724.1623,722.1456,723.9826,5067.0
2025-02-13 10:40:00,725.48,725.54,724.57,725.37,2967.0,724.3121,724.372,723.4036,724.2023,2967.0
2025-02-13 10:45:00,725.35,726.11,725.05,725.91,3879.0,724.1823,724.9411,723.8828,724.7414,3879.0
2025-02-13 10:50:00,725.87,726.49,725.3,726.26,3186.0,724.7015,725.3205,724.1324,725.0908,3186.0
2025-02-13 10:55:00,726.22,726.22,725.15,725.18,3345.0,725.0509,725.0509,723.9826,724.0126,3345.0
2025-02-13 11:00:00,725.53,725.53,724.56,724.77,2300.0,724.362,724.362,723.3936,723.6032,2300.0
2025-02-13 11:05:00,724.8,727.38,724.8,726.8,16699.0,723.6332,726.209,723.6332,725.63,16699.0
2025-02-13 11:10:00,726.61,726.61,726.14,726.35,2513.0,725.4403,725.4403,724.971,725.1807,2513.0
2025-02-13 11:15:00,726.33,726.69,725.47,725.5,3129.0,725.1607,725.5201,724.3021,724.3321,3129.0
2025-02-13 11:20:00,725.67,725.67,724.58,724.71,3098.0,724.5018,724.5018,723.4135,723.5433,3098.0
2025-02-13 11:25:00,724.84,724.84,723.26,723.7,3806.0,723.6731,723.6731,722.0957,722.535,3806.0
2025-02-13 11:30:00,723.25,723.26,722.6,723.26,3323.0,722.0857,722.0957,721.4367,722.0957,3323.0
2025-02-13 11:35:00,723.36,723.9,723.36,723.36,2343.0,722.1955,722.7346,722.1955,722.1955,2343.0
2025-02-13 11:40:00,723.98,724.88,723.72,723.72,2118.0,722.8145,723.7131,722.5549,722.5549,2118.0
2025-02-13 11:45:00,723.62,724.15,723.6,724.14,2917.0,722.4551,722.9842,722.4351,722.9742,2917.0
2025-02-13 11:50:00,724.13,724.2,722.25,722.25,3794.0,722.9643,723.0342,721.0873,721.0873,3794.0
2025-02-13 11:55:00,722.23,722.26,721.4,722.16,3048.0,721.0673,721.0973,720.2387,720.9974,3048.0
2025-02-13 12:00:00,721.7,722.39,721.29,721.51,5818.0,720.5382,721.2271,720.1288,720.3485,5818.0
2025-02-13 12:05:00,721.4,721.86,721.12,721.26,2836.0,720.2387,720.6979,719.9591,720.0989,2836.0
2025-02-13 12:10:00,721.3,721.38,720.18,720.71,5340.0,720.1388,720.2187,719.0206,719.5498,5340.0
2025-02-13 12:15:00,721.26,721.63,720.64,720.64,2984.0,720.0989,720.4683,719.4799,719.4799,2984.0
2025-02-13 12:20:00,720.51,720.75,719.99,720.73,3541.0,719.3501,719.5897,718.8309,719.5697,3541.0
2025-02-13 12:25:00,720.66,721.11,720.35,720.51,1883.0,719.4999,719.9491,719.1904,719.3501,1883.0
2025-02-13 12:30:00,719.5,720.13,719.5,720.01,1180.0,718.3417,718.9707,718.3417,718.8509,1180.0
2025-02-13 12:35:00,720.04,720.76,719.9,720.41,3124.0,718.8809,719.5997,718.7411,719.2503,3124.0
2025-02-13 12:40:00,720.81,721.37,720.81,721.02,500.0,719.6496,720.2087,719.6496,719.8593,500.0
2025-02-13 12:45:00,721.21,721.74,720.91,721.74,1100.0,720.049,720.5781,719.7494,720.5781,1100.0
2025-02-13 12:50:00,721.0,721.0,720.0,720.15,1870.0,719.8393,719.8393,718.8409,718.9907,1870.0
2025-02-13 12:55:00,720.13,720.42,718.77,719.17,2901.0,718.9707,719.2602,717.6129,718.0123,2901.0
2025-02-13 13:00:00,718.91,718.91,718.08,718.22,1856.0,717.7527,717.7527,716.924,717.0638,1856.0
2025-02-13 13:05:00,718.54,719.01,718.28,718.53,2022.0,717.3833,717.8525,717.1237,717.3733,2022.0
2025-02-13 13:10:00,718.75,719.82,718.75,719.8,2624.0,717.5929,718.6612,717.5929,718.6412,2624.0
2025-02-13 13:15:00,719.77,719.77,718.14,718.84,3779.0,718.6113,718.6113,716.9839,717.6828,3779.0
2025-02-13 13:20:00,718.78,719.5,718.78,719.5,2354.0,717.6229,718.3417,717.6229,718.3417,2354.0
2025-02-13 13:25:00,719.59,719.7,719.02,719.52,2746.0,718.4316,718.5414,717.8625,718.3617,2746.0
2025-02-13 13:30:00,718.83,719.15,718.55,719.15,2905.0,717.6728,717.9923,717.3932,717.9923,2905.0
2025-02-13 13:35:00,719.51,721.25,719.43,721.02,13275.0,718.3517,720.0889,718.2718,719.8593,13275.0
2025-02-13 13:40:00,721.48,721.49,720.07,720.98,6632.0,720.3185,720.3285,718.9108,719.8193,6632.0
2025-02-13 13:45:00,721.09,721.5,720.68,721.45,4142.0,719.9292,720.3385,719.5198,720.2886,4142.0
2025-02-13 13:50:00,721.48,722.91,720.89,722.47,9619.0,720.3185,721.7462,719.7295,721.3069,9619.0
2025-02-13 13:55:00,722.54,723.23,722.0,722.69,7088.0,721.3768,722.0657,720.8377,721.5266,7088.0
2025-02-13 14:00:00,722.72,723.39,722.15,723.39,4487.0,721.5565,722.2255,720.9875,722.2255,4487.0
2025-02-13 14:05:00,723.37,723.68,723.05,723.31,5771.0,722.2055,722.515,721.886,722.1456,5771.0
2025-02-13 14:10:00,723.52,723.67,723.0,723.33,5349.0,722.3552,722.505,721.8361,722.1656,5349.0
2025-02-13 14:15:00,723.31,723.38,722.79,723.11,2681.0,722.1456,722.2155,721.6264,721.9459,2681.0
2025-02-13 14:20:00,722.97,723.55,722.97,723.2,1711.0,721.8061,722.3852,721.8061,722.0358,1711.0
2025-02-13 14:25:00,723.28,724.18,723.28,723.96,3573.0,722.1156,723.0142,722.1156,722.7945,3573.0
2025-02-13 14:30:00,723.99,724.36,723.59,724.36,2293.0,722.8245,723.1939,722.4251,723.1939,2293.0
2025-02-13 14:35:00,724.4,724.7,724.32,724.32,3425.0,723.2338,723.5333,723.154,723.154,3425.0
2025-02-13 14:40:00,724.39,724.49,724.0,724.13,1778.0,723.2238,723.3237,722.8345,722.9643,1778.0
2025-02-13 14:45:00,724.09,724.85,724.07,724.65,2009.0,722.9243,723.6831,722.9044,723.4834,2009.0
2025-02-13 14:50:00,724.7,725.55,724.7,725.54,4105.0,723.5333,724.382,723.5333,724.372,4105.0
2025-02-13 14:55:00,725.61,725.62,724.35,725.33,4414.0,724.4419,724.4519,723.1839,724.1623,4414.0
2025-02-13 15:00:00,724.97,725.72,724.67,725.64,2733.0,723.8029,724.5517,723.5034,724.4718,2733.0
2025-02-13 15:05:00,725.63,726.08,725.63,726.06,3249.0,724.4619,724.9111,724.4619,724.8912,3249.0
2025-02-13 15:10:00,726.37,727.09,726.36,727.05,8636.0,725.2007,725.9195,725.1907,725.8796,8636.0
2025-02-13 15:15:00,726.82,727.41,726.5,727.13,4746.0,725.6499,726.239,725.3305,725.9594,4746.0
2025-02-13 15:20:00,727.26,728.39,727.15,727.92,8600.0,726.0892,727.2174,725.9794,726.7482,8600.0
2025-02-13 15:25:00,727.81,727.85,727.25,727.74,5780.0,726.6383,726.6783,726.0792,726.5685,5780.0
2025-02-13 15:30:00,727.4,727.74,726.88,726.88,4869.0,726.229,726.5685,725.7098,725.7098,4869.0
2025-02-13 15:35:00,726.81,728.08,726.81,728.0,3791.0,725.64,726.9079,725.64,726.828,3791.0
2025-02-13 15:40:00,727.78,728.29,727.76,727.84,5052.0,726.6084,727.1176,726.5884,726.6683,5052.0
2025-02-13 15:45:00,727.71,727.78,726.9,726.9,4762.0,726.5385,726.6084,725.7298,725.7298,4762.0
2025-02-13 15:50:00,726.97,729.0,726.52,728.26,7893.0,725.7997,727.8264,725.3504,727.0876,7893.0
2025-02-13 15:55:00,728.45,728.89,728.19,728.43,14618.0,727.2773,727.7166,727.0177,727.2573,14618.0
2025-02-14 09:30:00,726.14,730.5,725.9,730.49,54271.0,724.971,729.324,724.7314,729.314,54271.0
2025-02-14 09:35:00,730.45,730.49,728.35,728.99,19914.0,729.2741,729.314,727.1775,727.8164,19914.0
2025-02-14 09:40:00,729.14,730.58,728.0,728.21,10079.0,727.9662,729.4039,726.828,727.0377,10079.0
2025-02-14 09:45:00,728.4,729.15,728.23,728.97,4390.0,727.2274,727.9762,727.0577,727.7965,4390.0
2025-02-14 09:50:00,729.0,731.24,729.0,730.99,16289.0,727.8264,730.0628,727.8264,729.8132,16289.0
2025-02-14 09:55:00,730.94,732.57,730.79,731.03,59006.0,729.7633,731.3907,729.6135,729.8532,59006.0
2025-02-14 10:00:00,730.86,731.0,728.62,729.44,18602.0,729.6834,729.8232,727.447,728.2657,18602.0
2025-02-14 10:05:00,729.16,730.7,728.86,730.58,8569.0,727.9862,729.5237,727.6867,729.4039,8569.0
2025-02-14 10:10:00,731.43,732.9,731.1,732.0,11140.0,730.2525,731.7201,729.923,730.8216,11140.0
2025-02-14 10:15:00,732.26,732.26,731.1,731.25,4415.0,731.0812,731.0812,729.923,730.0728,4415.0
2025-02-14 10:20:00,731.17,731.9,731.07,731.6,4027.0,729.9929,730.7218,729.8931,730.4222,4027.0
2025-02-14 10:25:00,731.75,731.81,729.88,729.91,8433.0,730.572,730.6319,728.705,728.735,8433.0
2025-02-14 10:30:00,729.5,730.08,728.99,729.67,5509.0,728.3256,728.9047,727.8164,728.4953,5509.0
2025-02-14 10:35:00,729.91,730.15,729.01,729.87,7318.0,728.735,728.9746,727.8364,728.695,7318.0
2025-02-14 10:40:00,730.17,731.0,729.95,730.55,5790.0,728.9945,729.8232,728.7749,729.3739,5790.0
2025-02-14 10:45:00,730.75,731.49,730.62,730.99,5096.0,729.5736,730.3124,729.4438,729.8132,5096.0
2025-02-14 10:50:00,730.88,732.5,730.56,732.02,5371.0,729.7034,731.3208,729.3839,730.8416,5371.0
2025-02-14 10:55:00,731.65,733.37,731.65,733.18,11243.0,730.4722,732.1894,730.4722,731.9997,11243.0
2025-02-14 11:00:00,733.23,735.5,731.59,735.05,40561.0,732.0496,734.316,730.4123,733.8667,40561.0
2025-02-14 11:05:00,735.05,737.37,734.75,736.85,17518.0,733.8667,736.183,733.5672,735.6638,17518.0
2025-02-14 11:10:00,736.97,738.6,736.4,738.53,17455.0,735.7836,737.411,735.2145,737.3411,17455.0
2025-02-14 11:15:00,738.66,738.9,737.0,737.06,22709.0,737.4709,737.7105,735.8135,735.8735,22709.0
2025-02-14 11:20:00,737.27,737.5,734.73,735.19,29446.0,736.0831,736.3127,733.5472,734.0065,29446.0
2025-02-14 11:25:00,734.91,737.17,734.6,736.89,11312.0,733.7269,735.9833,733.4174,735.7037,11312.0
2025-02-14 11:30:00,737.06,737.06,734.79,735.09,5031.0,735.8735,735.8735,733.6071,733.9066,5031.0
2025-02-14 11:35:00,734.7,736.43,734.7,736.12,3556.0,733.5172,735.2445,733.5172,734.935,3556.0
2025-02-14 11:40:00,736.24,736.91,736.02,736.22,2650.0,735.0548,735.7237,734.8351,735.0348,2650.0
2025-02-14 11:45:00,736.47,736.47,735.44,735.5,1815.0,735.2844,735.2844,734.2561,734.316,1815.0
2025-02-14 11:50:00,735.28,736.7,734.75,735.9,7048.0,734.0963,735.514,733.5672,734.7153,7048.0
2025-02-14 11:55:00,736.35,736.51,735.85,736.42,1361.0,735.1646,735.3243,734.6654,735.2345,1361.0
2025-02-14 12:00:00,736.48,736.48,734.75,734.79,5564.0,735.2944,735.2944,733.5672,733.6071,5564.0
2025-02-14 12:05:00,734.78,735.31,734.72,735.0,5383.0,733.5971,734.1263,733.5372,733.8168,5383.0
2025-02-14 12:10:00,734.53,734.98,734.2,734.98,7149.0,733.3475,733.7968,733.0181,733.7968,7149.0
2025-02-14 12:15:00,734.69,735.0,734.23,734.55,3560.0,733.5073,733.8168,733.048,733.3675,3560.0
2025-02-14 12:20:00,734.97,734.97,733.35,733.54,5182.0,733.7868,733.7868,732.1694,732.3591,5182.0
2025-02-14 12:25:00,733.65,734.94,733.65,734.02,2458.0,732.4689,733.7569,732.4689,732.8383,2458.0
2025-02-14 12:30:00,734.15,734.92,733.67,734.52,2990.0,732.9681,733.7369,732.4889,733.3375,2990.0
2025-02-14 12:35:00,735.08,735.08,734.09,734.09,4349.0,733.8966,733.8966,732.9082,732.9082,4349.0
2025-02-14 12:40:00,734.21,734.4,733.33,733.35,2645.0,733.028,733.2177,732.1495,732.1694,2645.0
2025-02-14 12:45:00,733.37,735.0,733.17,735.0,3861.0,732.1894,733.8168,731.9897,733.8168,3861.0
2025-02-14 12:50:00,735.06,735.86,734.52,735.86,3169.0,733.8767,734.6754,733.3375,734.6754,3169.0
2025-02-14 12:55:00,735.81,736.31,735.62,736.11,4429.0,734.6255,735.1247,734.4358,734.925,4429.0
2025-02-14 13:00:00,736.44,736.87,736.11,736.63,4420.0,735.2544,735.6838,734.925,735.4441,4420.0
2025-02-14 13:05:00,736.58,736.76,736.05,736.05,6224.0,735.3942,735.5739,734.8651,734.8651,6224.0
2025-02-14 13:10:00,736.6,736.6,735.85,735.94,2036.0,735.4142,735.4142,734.6654,734.7553,2036.0
2025-02-14 13:15:00,735.97,736.25,735.22,736.0,3105.0,734.7852,735.0648,734.0364,734.8152,3105.0
2025-02-14 13:20:00,735.88,735.88,735.21,735.56,2311.0,734.6954,734.6954,734.0264,734.3759,2311.0
2025-02-14 13:25:00,735.39,736.0,735.22,736.0,2191.0,734.2061,734.8152,734.0364,734.8152,2191.0
2025-02-14 13:30:00,735.96,736.8,735.81,736.71,3626.0,734.7752,735.6139,734.6255,735.524,3626.0
2025-02-14 13:35:00,736.73,737.25,736.5,737.14,4664.0,735.544,736.0631,735.3144,735.9533,4664.0
2025-02-14 13:40:00,737.42,738.14,737.25,738.14,6182.0,736.2329,736.9517,736.0631,736.9517,6182.0
2025-02-14 13:45:00,737.85,738.04,737.29,737.35,5660.0,736.6622,736.8519,736.1031,736.163,5660.0
2025-02-14 13:50:00,737.47,738.23,737.47,738.07,5845.0,736.2828,737.0416,736.2828,736.8818,5845.0
2025-02-14 13:55:00,737.68,737.84,737.34,737.34,2050.0,736.4925,736.6522,736.153,736.153,2050.0
2025-02-14 14:00:00,737.05,737.5,736.95,737.5,2710.0,735.8635,736.3127,735.7636,736.3127,2710.0
2025-02-14 14:05:00,737.61,737.62,737.14,737.19,3675.0,736.4226,736.4325,735.9533,736.0032,3675.0
2025-02-14 14:10:00,737.26,738.4,737.13,738.34,7583.0,736.0731,737.2113,735.9433,737.1514,7583.0
2025-02-14 14:15:00,738.4,738.7,738.0,738.63,4481.0,737.2113,737.5108,736.8119,737.4409,4481.0
2025-02-14 14:20:00,738.6,738.61,738.13,738.33,2481.0,737.411,737.421,736.9417,737.1414,2481.0
2025-02-14 14:25:00,738.0,738.24,737.92,738.13,2100.0,736.8119,737.0516,736.7321,736.9417,2100.0
2025-02-14 14:30:00,737.88,738.38,737.3,738.38,3428.0,736.6921,737.1913,736.1131,737.1913,3428.0
2025-02-14 14:35:00,738.4,739.4,738.39,739.4,6265.0,737.2113,738.2097,737.2013,738.2097,6265.0
2025-02-14 14:40:00,739.26,739.26,738.9,739.08,4563.0,738.0699,738.0699,737.7105,737.8902,4563.0
2025-02-14 14:45:00,739.14,739.18,738.87,739.14,4460.0,737.9501,737.99,737.6805,737.9501,4460.0
2025-02-14 14:50:00,739.24,739.35,738.7,739.28,3659.0,738.0499,738.1598,737.5108,738.0899,3659.0
2025-02-14 14:55:00,739.28,739.33,738.88,739.33,2467.0,738.0899,738.1398,737.6905,738.1398,2467.0
2025-02-14 15:00:00,738.5,738.61,738.35,738.56,2854.0,737.3111,737.421,737.1614,737.371,2854.0
2025-02-14 15:05:00,738.58,738.93,738.21,738.77,3654.0,737.391,737.7404,737.0216,737.5807,3654.0
2025-02-14 15:10:00,738.79,739.28,738.58,738.95,1618.0,737.6007,738.0899,737.391,737.7604,1618.0
2025-02-14 15:15:00,739.05,739.4,738.77,739.35,1952.0,737.8602,738.2097,737.5807,738.1598,1952.0
2025-02-14 15:20:00,739.13,739.2,738.73,738.76,3126.0,737.9401,738.01,737.5408,737.5707,3126.0
2025-02-14 15:25:00,738.78,739.5,738.7,739.31,6580.0,737.5907,738.3095,737.5108,738.1198,6580.0
2025-02-14 15:30:00,739.4,740.85,739.4,740.44,12079.0,738.2097,739.6573,738.2097,739.248,12079.0
2025-02-14 15:35:00,740.4,740.48,739.51,739.78,3700.0,739.2081,739.2879,738.3195,738.5891,3700.0
2025-02-14 15:40:00,739.61,739.92,739.15,739.71,4155.0,738.4193,738.7288,737.9601,738.5192,4155.0
2025-02-14 15:45:00,739.56,740.3,739.55,740.24,4241.0,738.3694,739.1082,738.3594,739.0483,4241.0
2025-02-14 15:50:00,740.24,740.71,738.63,738.72,13321.0,739.0483,739.5176,737.4409,737.5308,13321.0
2025-02-14 15:55:00,738.62,738.62,736.55,736.55,27574.0,737.4309,737.4309,735.3643,735.3643,27574.0
2025-02-18 09:30:00,736.33,737.0,732.3,733.28,39079.0,735.1446,735.8135,731.1211,732.0995,39079.0
2025-02-18 09:35:00,733.99,734.41,727.54,728.11,31735.0,732.8084,733.2277,726.3688,726.9379,31735.0
2025-02-18 09:40:00,727.79,729.25,726.53,727.76,27118.0,726.6184,728.076,725.3604,726.5884,27118.0
2025-02-18 09:45:00,727.99,727.99,724.1,724.59,24826.0,726.8181,726.8181,722.9343,723.4235,24826.0
2025-02-18 09:50:00,724.66,725.39,722.81,722.85,50274.0,723.4934,724.2222,721.6464,721.6863,50274.0
2025-02-18 09:55:00,722.69,724.54,722.22,723.74,24885.0,721.5266,723.3736,721.0573,722.5749,24885.0
2025-02-18 10:00:00,723.61,724.15,720.53,721.15,20339.0,722.4451,722.9842,719.3701,719.9891,20339.0
2025-02-18 10:05:00,721.4,722.47,720.65,722.28,11402.0,720.2387,721.3069,719.4899,721.1172,11402.0
2025-02-18 10:10:00,722.31,722.38,719.53,720.23,22632.0,721.1472,721.2171,718.3717,719.0705,22632.0
2025-02-18 10:15:00,720.15,720.57,717.65,718.45,49652.0,718.9907,719.41,716.4947,717.2934,49652.0
2025-02-18 10:20:00,718.21,718.99,716.76,716.93,13409.0,717.0538,717.8325,715.6061,715.7759,13409.0
2025-02-18 10:25:00,717.0,717.58,715.22,716.04,17918.0,715.8457,716.4248,714.0686,714.8873,17918.0
2025-02-18 10:30:00,716.23,718.0,716.1,717.0,8855.0,715.077,716.8441,714.9472,715.8457,8855.0
2025-02-18 10:35:00,717.01,719.25,717.01,718.64,9910.0,715.8557,718.0921,715.8557,717.4831,9910.0
2025-02-18 10:40:00,718.53,718.62,717.91,718.3,4758.0,717.3733,717.4631,716.7543,717.1437,4758.0
2025-02-18 10:45:00,718.35,718.47,717.0,717.15,5408.0,717.1936,717.3134,715.8457,715.9955,5408.0
2025-02-18 10:50:00,717.22,718.84,717.22,718.26,6086.0,716.0654,717.6828,716.0654,717.1037,6086.0
2025-02-18 10:55:00,718.45,719.19,718.04,718.42,8463.0,717.2934,718.0322,716.8841,717.2635,8463.0
2025-02-18 11:00:00,718.34,720.47,718.3,720.43,9084.0,717.1836,719.3102,717.1437,719.2702,9084.0
2025-02-18 11:05:00,720.34,720.4,719.38,720.2,7222.0,719.1804,719.2403,718.2219,719.0406,7222.0
2025-02-18 11:10:00,720.43,720.5,718.77,718.97,5082.0,719.2702,719.3401,717.6129,717.8126,5082.0
2025-02-18 11:15:00,719.08,721.19,719.08,719.88,4500.0,717.9224,720.029,717.9224,718.7211,4500.0
2025-02-18 11:20:00,720.08,720.17,719.6,719.77,3673.0,718.9208,719.0106,718.4416,718.6113,3673.0
2025-02-18 11:25:00,719.5,719.78,718.65,719.11,4857.0,718.3417,718.6213,717.4931,717.9523,4857.0
2025-02-18 11:30:00,719.11,719.4,716.52,717.04,4007.0,717.9523,718.2419,715.3665,715.8857,4007.0
2025-02-18 11:35:00,717.0,718.4,716.89,718.4,12371.0,715.8457,717.2435,715.7359,717.2435,12371.0
2025-02-18 11:40:00,718.56,718.56,717.44,717.44,1200.0,717.4032,717.4032,716.285,716.285,1200.0
2025-02-18 11:45:00,717.35,718.0,717.07,717.63,2461.0,716.1952,716.8441,715.9156,716.4747,2461.0
2025-02-18 11:50:00,717.77,718.0,717.65,717.65,928.0,716.6145,716.8441,716.4947,716.4947,928.0
2025-02-18 11:55:00,717.99,718.03,717.07,717.07,3647.0,716.8342,716.8741,715.9156,715.9156,3647.0
2025-02-18 12:00:00,717.06,717.99,716.68,717.2,4447.0,715.9056,716.8342,715.5263,716.0454,4447.0
2025-02-18 12:05:00,717.79,717.79,717.42,717.52,2140.0,716.6345,716.6345,716.2651,716.3649,2140.0
2025-02-18 12:10:00,717.2,717.31,716.81,717.16,3455.0,716.0454,716.1552,715.656,716.0055,3455.0
2025-02-18 12:15:00,716.79,716.85,715.7,715.88,11137.0,715.6361,715.696,714.5478,714.7275,11137.0
2025-02-18 12:20:00,715.77,716.27,715.56,715.87,3695.0,714.6177,715.1169,714.4081,714.7176,3695.0
2025-02-18 12:25:00,715.71,716.43,715.53,716.22,3859.0,714.5578,715.2767,714.3781,715.067,3859.0
2025-02-18 12:30:00,716.62,717.15,715.5,715.5,6408.0,715.4664,715.9955,714.3482,714.3482,6408.0
2025-02-18 12:35:00,715.98,716.4,715.91,716.27,3219.0,714.8274,715.2467,714.7575,715.1169,3219.0
2025-02-18 12:40:00,716.24,716.97,716.24,716.48,2141.0,715.087,715.8158,715.087,715.3266,2141.0
2025-02-18 12:45:00,716.12,716.43,715.79,715.87,2739.0,714.9672,715.2767,714.6377,714.7176,2739.0
2025-02-18 12:50:00,716.09,717.12,716.09,716.89,2256.0,714.9372,715.9656,714.9372,715.7359,2256.0
2025-02-18 12:55:00,716.74,716.96,716.37,716.89,2477.0,715.5862,715.8058,715.2168,715.7359,2477.0
2025-02-18 13:00:00,716.71,717.2,715.68,715.68,14643.0,715.5562,716.0454,714.5279,714.5279,14643.0
2025-02-18 13:05:00,715.41,715.61,712.68,713.21,10187.0,714.2583,714.458,711.5327,712.0618,10187.0
2025-02-18 13:10:00,713.21,713.36,712.42,713.0,5473.0,712.0618,712.2116,711.2731,711.8522,5473.0
2025-02-18 13:15:00,712.9,712.99,712.52,712.68,4416.0,711.7523,711.8422,711.373,711.5327,4416.0
2025-02-18 13:20:00,712.6,712.79,711.3,711.36,7766.0,711.4528,711.6425,710.1549,710.2148,7766.0
2025-02-18 13:25:00,711.2,711.35,709.71,709.98,27536.0,710.0551,710.2048,708.5675,708.837,27536.0
2025-02-18 13:30:00,709.99,710.18,708.88,709.66,15772.0,708.847,709.0367,707.7388,708.5176,15772.0
2025-02-18 13:35:00,709.89,710.0,709.3,709.98,6704.0,708.7472,708.857,708.1581,708.837,6704.0
2025-02-18 13:40:00,709.87,710.0,709.0,709.2,6060.0,708.7272,708.857,707.8586,708.0583,6060.0
2025-02-18 13:45:00,709.31,710.0,709.01,709.3,6758.0,708.1681,708.857,707.8686,708.1581,6758.0
2025-02-18 13:50:00,709.32,710.14,708.88,709.71,13688.0,708.1781,708.9968,707.7388,708.5675,13688.0
2025-02-18 13:55:00,710.46,711.29,710.18,710.5,3770.0,709.3163,710.1449,709.0367,709.3562,3770.0
2025-02-18 14:00:00,710.89,711.83,710.89,711.83,5904.0,709.7456,710.6841,709.7456,710.6841,5904.0
2025-02-18 14:05:00,711.69,711.84,708.28,708.59,10642.0,710.5443,710.6941,707.1398,707.4493,10642.0
2025-02-18 14:10:00,708.69,709.74,708.48,709.46,34455.0,707.5491,708.5974,707.3395,708.3179,34455.0
2025-02-18 14:15:00,709.45,709.45,707.89,707.89,6705.0,708.3079,708.3079,706.7504,706.7504,6705.0
2025-02-18 14:20:00,707.68,709.34,707.13,708.82,11388.0,706.5407,708.1981,705.9916,707.6789,11388.0
2025-02-18 14:25:00,708.71,708.73,708.13,708.5,1909.0,707.5691,707.5891,706.99,707.3594,1909.0
2025-02-18 14:30:00,708.53,709.5,708.4,709.23,2694.0,707.3894,708.3578,707.2596,708.0883,2694.0
2025-02-18 14:35:00,709.23,709.56,708.33,708.33,2025.0,708.0883,708.4177,707.1897,707.1897,2025.0
2025-02-18 14:40:00,708.39,708.39,707.17,707.5,4370.0,707.2496,707.2496,706.0316,706.361,4370.0
2025-02-18 14:45:00,707.42,708.08,706.57,708.03,9561.0,706.2812,706.9401,705.4325,706.8902,9561.0
2025-02-18 14:50:00,708.1,708.22,707.35,708.08,3410.0,706.9601,707.0799,706.2113,706.9401,3410.0
2025-02-18 14:55:00,708.0,708.38,708.0,708.32,3081.0,706.8602,707.2396,706.8602,707.1797,3081.0
2025-02-18 15:00:00,708.3,708.65,708.2,708.52,2317.0,707.1597,707.5092,707.0599,707.3794,2317.0
2025-02-18 15:05:00,708.88,708.91,708.24,708.24,2479.0,707.7388,707.7688,707.0998,707.0998,2479.0
2025-02-18 15:10:00,708.0,708.07,707.47,707.99,5492.0,706.8602,706.9301,706.3311,706.8502,5492.0
2025-02-18 15:15:00,707.99,708.3,707.61,707.84,6910.0,706.8502,707.1597,706.4709,706.7005,6910.0
2025-02-18 15:20:00,707.75,707.8,706.92,707.56,6980.0,706.6106,706.6606,705.782,706.4209,6980.0
2025-02-18 15:25:00,708.0,709.0,707.99,707.99,6149.0,706.8602,707.8586,706.8502,706.8502,6149.0
2025-02-18 15:30:00,708.08,708.92,707.34,708.61,2650.0,706.9401,707.7788,706.2013,707.4693,2650.0
2025-02-18 15:35:00,708.6,709.17,708.55,708.98,6717.0,707.4593,708.0283,707.4093,707.8387,6717.0
2025-02-18 15:40:00,709.5,710.5,709.5,709.92,9852.0,708.3578,709.3562,708.3578,708.7771,9852.0
2025-02-18 15:45:00,710.31,710.65,709.75,710.26,10928.0,709.1665,709.506,708.6074,709.1166,10928.0
2025-02-18 15:50:00,710.62,714.2,710.62,713.81,21088.0,709.476,713.0503,709.476,712.6609,21088.0
2025-02-18 15:55:00,713.81,716.43,713.81,716.23,45243.0,712.6609,715.2767,712.6609,715.077,45243.0
2025-02-19 09:30:00,703.7,706.84,700.71,705.23,62470.0,702.5672,705.7021,699.582,704.0947,62470.0
2025-02-19 09:35:00,705.2,705.7,699.31,700.39,32569.0,704.0647,704.5639,698.1842,699.2625,32569.0
2025-02-19 09:40:00,700.09,702.65,698.56,701.11,22918.0,698.963,701.5188,697.4354,699.9813,22918.0
2025-02-19 09:45:00,701.26,703.16,700.53,701.29,9008.0,700.1311,702.028,699.4023,700.161,9008.0
2025-02-19 09:50:00,701.21,703.11,700.23,703.1,8903.0,700.0812,701.9781,699.1027,701.9681,8903.0
2025-02-19 09:55:00,703.19,703.19,700.38,701.48,6331.0,702.058,702.058,699.2525,700.3507,6331.0
2025-02-19 10:00:00,701.7,702.0,699.0,699.5,19393.0,700.5704,700.8699,697.8747,698.3739,19393.0
2025-02-19 10:05:00,699.28,699.67,697.11,698.12,13566.0,698.1543,698.5436,695.9878,696.9961,13566.0
2025-02-19 10:10:00,697.91,699.02,697.0,697.25,9145.0,696.7865,697.8947,695.8779,696.1275,9145.0
2025-02-19 10:15:00,697.21,698.38,695.41,695.77,23720.0,696.0876,697.2557,694.2905,694.6499,23720.0
2025-02-19 10:20:00,696.0,696.74,695.8,696.15,8603.0,694.8796,695.6184,694.6799,695.0293,8603.0
2025-02-19 10:25:00,696.11,698.32,696.0,697.83,5280.0,694.9894,697.1958,694.8796,696.7066,5280.0
2025-02-19 10:30:00,697.66,699.75,697.66,699.74,8943.0,696.5369,698.6235,696.5369,698.6135,8943.0
2025-02-19 10:35:00,699.66,700.05,698.3,698.3,7895.0,698.5337,698.923,697.1758,697.1758,7895.0
2025-02-19 10:40:00,698.86,700.1,698.15,699.29,7294.0,697.7349,698.973,697.0261,698.1643,7294.0
2025-02-19 10:45:00,699.2,699.27,697.78,697.78,3342.0,698.0744,698.1443,696.6567,696.6567,3342.0
2025-02-19 10:50:00,697.8,698.8,697.0,698.69,4596.0,696.6767,697.675,695.8779,697.5652,4596.0
2025-02-19 10:55:00,698.56,698.7,697.43,697.98,5383.0,697.4354,697.5752,696.3072,696.8564,5383.0
2025-02-19 11:00:00,698.3,700.01,697.81,699.4,6277.0,697.1758,698.8831,696.6866,698.2741,6277.0
2025-02-19 11:05:00,699.4,700.19,698.77,699.99,7734.0,698.2741,699.0628,697.6451,698.8631,7734.0
2025-02-19 11:10:00,700.0,701.66,699.71,701.49,12529.0,698.8731,700.5304,698.5836,700.3607,12529.0
2025-02-19 11:15:00,701.46,703.0,701.42,702.69,7124.0,700.3308,701.8683,700.2908,701.5588,7124.0
2025-02-19 11:20:00,702.5,703.0,702.06,702.32,5487.0,701.3691,701.8683,700.9298,701.1894,5487.0
2025-02-19 11:25:00,702.4,702.5,701.45,702.11,3063.0,701.2692,701.3691,700.3208,700.9797,3063.0
2025-02-19 11:30:00,701.84,702.25,701.0,701.59,3719.0,700.7101,701.1195,699.8715,700.4606,3719.0
2025-02-19 11:35:00,701.29,701.73,701.22,701.41,2820.0,700.161,700.6003,700.0911,700.2808,2820.0
2025-02-19 11:40:00,701.32,703.8,701.32,703.8,6891.0,700.191,702.667,700.191,702.667,6891.0
2025-02-19 11:45:00,704.0,704.5,703.08,704.12,5494.0,702.8667,703.3659,701.9482,702.9865,5494.0
2025-02-19 11:50:00,704.5,706.0,704.25,705.7,8180.0,703.3659,704.8635,703.1163,704.5639,8180.0
2025-02-19 11:55:00,705.65,705.66,704.0,704.5,4906.0,704.514,704.524,702.8667,703.3659,4906.0
2025-02-19 12:00:00,705.0,705.5,704.64,705.5,3740.0,703.8651,704.3643,703.5056,704.3643,3740.0
2025-02-19 12:05:00,706.21,706.28,705.34,705.34,5019.0,705.0731,705.143,704.2045,704.2045,5019.0
2025-02-19 12:10:00,705.55,705.59,704.5,705.0,4011.0,704.4142,704.4541,703.3659,703.8651,4011.0
2025-02-19 12:15:00,704.78,705.32,704.63,704.63,3226.0,703.6454,704.1845,703.4957,703.4957,3226.0
2025-02-19 12:20:00,704.82,705.06,704.37,704.81,2239.0,703.6854,703.925,703.2361,703.6754,2239.0
2025-02-19 12:25:00,704.7,705.0,704.31,704.77,3187.0,703.5655,703.8651,703.1762,703.6354,3187.0
2025-02-19 12:30:00,704.83,705.17,703.84,703.97,8274.0,703.6953,704.0348,702.7069,702.8367,8274.0
2025-02-19 12:35:00,703.92,704.58,703.92,704.0,5282.0,702.7868,703.4457,702.7868,702.8667,5282.0
2025-02-19 12:40:00,703.84,704.25,703.72,703.9,1321.0,702.7069,703.1163,702.5871,702.7668,1321.0
2025-02-19 12:45:00,703.98,703.98,703.34,703.61,4527.0,702.8467,702.8467,702.2077,702.4773,4527.0
2025-02-19 12:50:00,703.61,703.63,703.15,703.6,2497.0,702.4773,702.4973,702.018,702.4673,2497.0
2025-02-19 12:55:00,703.11,703.18,702.5,702.52,2552.0,701.9781,702.048,701.3691,701.3891,2552.0
2025-02-19 13:00:00,702.65,702.92,702.28,702.7,3945.0,701.5188,701.7884,701.1494,701.5688,3945.0
2025-02-19 13:05:00,702.53,702.53,701.78,702.0,3492.0,701.399,701.399,700.6502,700.8699,3492.0
2025-02-19 13:10:00,701.91,702.14,701.91,701.95,3512.0,700.78,701.0097,700.78,700.82,3512.0
2025-02-19 13:15:00,702.79,703.0,702.4,702.55,1302.0,701.6586,701.8683,701.2692,701.419,1302.0
2025-02-19 13:20:00,702.71,703.1,702.36,702.73,1925.0,701.5787,701.9681,701.2293,701.5987,1925.0
2025-02-19 13:25:00,701.5,702.3,701.5,702.3,1205.0,700.3707,701.1694,700.3707,701.1694,1205.0
2025-02-19 13:30:00,703.0,703.12,702.53,703.12,999.0,701.8683,701.9881,701.399,701.9881,999.0
2025-02-19 13:35:00,703.01,703.09,702.63,702.76,2480.0,701.8783,701.9581,701.4989,701.6287,2480.0
2025-02-19 13:40:00,702.58,703.24,702.58,702.9,1644.0,701.449,702.1079,701.449,701.7684,1644.0
2025-02-19 13:45:00,702.85,702.9,702.49,702.49,3070.0,701.7185,701.7684,701.3591,701.3591,3070.0
2025-02-19 13:50:00,702.38,703.01,702.12,702.5,5603.0,701.2493,701.8783,700.9897,701.3691,5603.0
2025-02-19 13:55:00,702.5,702.8,702.02,702.23,2217.0,701.3691,701.6686,700.8899,701.0995,2217.0
2025-02-19 14:00:00,702.05,703.01,702.0,702.87,2222.0,700.9198,701.8783,700.8699,701.7385,2222.0
2025-02-19 14:05:00,702.99,703.27,702.72,703.04,4446.0,701.8583,702.1378,701.5887,701.9082,4446.0
2025-02-19 14:10:00,703.03,703.5,702.4,703.5,4032.0,701.8982,702.3675,701.2692,702.3675,4032.0
2025-02-19 14:15:00,703.5,704.04,702.67,703.27,4615.0,702.3675,702.9066,701.5388,702.1378,4615.0
2025-02-19 14:20:00,703.5,704.0,703.5,703.69,2116.0,702.3675,702.8667,702.3675,702.5572,2116.0
2025-02-19 14:25:00,703.38,703.38,702.29,703.27,4264.0,702.2477,702.2477,701.1594,702.1378,4264.0
2025-02-19 14:30:00,703.3,704.11,703.3,704.11,3701.0,702.1678,702.9765,702.1678,702.9765,3701.0
2025-02-19 14:35:00,704.41,705.0,704.41,704.94,4060.0,703.276,703.8651,703.276,703.8052,4060.0
2025-02-19 14:40:00,704.94,706.0,704.8,704.8,6535.0,703.8052,704.8635,703.6654,703.6654,6535.0
2025-02-19 14:45:00,704.34,704.6,703.79,704.51,2487.0,703.2061,703.4657,702.657,703.3759,2487.0
2025-02-19 14:50:00,705.0,705.39,705.0,705.21,841.0,703.8651,704.2544,703.8651,704.0747,841.0
2025-02-19 14:55:00,705.34,705.39,704.5,704.87,4036.0,704.2045,704.2544,703.3659,703.7353,4036.0
2025-02-19 15:00:00,704.71,705.1,704.71,704.86,1039.0,703.5755,703.9649,703.5755,703.7253,1039.0
2025-02-19 15:05:00,704.65,705.5,704.5,704.73,4723.0,703.5156,704.3643,703.3659,703.5955,4723.0
2025-02-19 15:10:00,704.48,704.48,703.85,703.93,4574.0,703.3459,703.3459,702.7169,702.7968,4574.0
2025-02-19 15:15:00,704.16,704.17,703.69,703.69,1635.0,703.0264,703.0364,702.5572,702.5572,1635.0
2025-02-19 15:20:00,703.31,703.31,702.89,703.11,2100.0,702.1778,702.1778,701.7585,701.9781,2100.0
2025-02-19 15:25:00,703.23,703.25,701.09,701.23,6253.0,702.0979,702.1179,699.9614,700.1011,6253.0
2025-02-19 15:30:00,701.31,703.46,701.31,702.6,4108.0,700.181,702.3275,700.181,701.4689,4108.0
2025-02-19 15:35:00,702.5,702.63,701.75,702.16,4287.0,701.3691,701.4989,700.6203,701.0296,4287.0
2025-02-19 15:40:00,702.39,702.54,702.09,702.3,1795.0,701.2593,701.409,700.9597,701.1694,1795.0
2025-02-19 15:45:00,701.8,702.36,701.78,702.32,4398.0,700.6702,701.2293,700.6502,701.1894,4398.0
2025-02-19 15:50:00,702.72,703.0,702.16,702.77,4646.0,701.5887,701.8683,701.0296,701.6387,4646.0
2025-02-19 15:55:00,703.53,704.27,703.45,703.51,6897.0,702.3974,703.1362,702.3176,702.3775,6897.0
2025-02-20 09:30:00,697.17,701.84,694.21,699.7,40005.0,696.0477,700.7101,693.0924,698.5736,40005.0
2025-02-20 09:35:00,700.35,705.32,700.35,705.04,21417.0,699.2225,704.1845,699.2225,703.905,21417.0
2025-02-20 09:40:00,705.4,705.44,701.97,702.13,12549.0,704.2644,704.3044,700.8399,700.9997,12549.0
2025-02-20 09:45:00,701.82,703.82,701.57,702.58,8751.0,700.6902,702.687,700.4406,701.449,8751.0
2025-02-20 09:50:00,702.9,702.9,698.6,699.02,6633.0,701.7684,701.7684,697.4754,697.8947,6633.0
2025-02-20 09:55:00,698.86,699.19,696.68,698.14,11809.0,697.7349,698.0644,695.5585,697.0161,11809.0
2025-02-20 10:00:00,698.37,698.62,695.5,696.4,6755.0,697.2457,697.4953,694.3804,695.2789,6755.0
2025-02-20 10:05:00,696.61,698.16,696.61,697.43,7920.0,695.4886,697.0361,695.4886,696.3072,7920.0
2025-02-20 10:10:00,697.26,699.6,696.55,699.19,7238.0,696.1375,698.4738,695.4287,698.0644,7238.0
2025-02-20 10:15:00,699.25,702.48,699.2,700.91,11682.0,698.1243,701.3491,698.0744,699.7816,11682.0
2025-02-20 10:20:00,700.88,701.72,700.0,700.5,5671.0,699.7517,700.5903,698.8731,699.3723,5671.0
2025-02-20 10:25:00,700.08,700.83,699.5,700.83,5787.0,698.953,699.7018,698.3739,699.7018,5787.0
2025-02-20 10:30:00,700.99,701.67,700.09,700.09,3233.0,699.8615,700.5404,698.963,698.963,3233.0
2025-02-20 10:35:00,699.97,699.97,698.43,699.17,5184.0,698.8432,698.8432,697.3056,698.0444,5184.0
2025-02-20 10:40:00,699.04,699.04,698.15,698.22,8415.0,697.9147,697.9147,697.0261,697.096,8415.0
2025-02-20 10:45:00,698.35,699.49,697.73,697.76,2731.0,697.2258,698.3639,696.6068,696.6367,2731.0
2025-02-20 10:50:00,698.0,698.0,695.88,696.6,7810.0,696.8763,696.8763,694.7597,695.4786,7810.0
2025-02-20 10:55:00,696.63,697.63,696.2,696.75,4530.0,695.5085,696.5069,695.0792,695.6283,4530.0
2025-02-20 11:00:00,697.0,698.0,696.89,697.67,2944.0,695.8779,696.8763,695.7681,696.5469,2944.0
2025-02-20 11:05:00,697.49,698.57,697.27,698.57,3418.0,696.3672,697.4454,696.1475,697.4454,3418.0
2025-02-20 11:10:00,698.74,699.01,698.54,698.75,1999.0,697.6151,697.8847,697.4155,697.6251,1999.0
2025-02-20 11:15:00,698.58,698.58,697.73,697.73,2016.0,697.4554,697.4554,696.6068,696.6068,2016.0
2025-02-20 11:20:00,697.87,698.79,697.73,698.42,3161.0,696.7465,697.6651,696.6068,697.2957,3161.0
2025-02-20 11:25:00,698.29,698.52,697.54,698.09,2554.0,697.1659,697.3955,696.4171,696.9662,2554.0
2025-02-20 11:30:00,698.11,698.17,697.15,697.47,2722.0,696.9862,697.0461,696.0277,696.3472,2722.0
2025-02-20 11:35:00,697.57,697.57,696.0,697.16,6108.0,696.447,696.447,694.8796,696.0377,6108.0
2025-02-20 11:40:00,697.24,697.5,696.4,697.2,3296.0,696.1176,696.3771,695.2789,696.0776,3296.0
2025-02-20 11:45:00,697.49,697.49,696.31,696.31,1594.0,696.3672,696.3672,695.1891,695.1891,1594.0
2025-02-20 11:50:00,696.91,697.81,696.91,697.39,825.0,695.7881,696.6866,695.7881,696.2673,825.0
2025-02-20 11:55:00,697.47,697.53,696.4,696.69,3523.0,696.3472,696.4071,695.2789,695.5684,3523.0
2025-02-20 12:00:00,696.54,696.9,696.42,696.79,1487.0,695.4187,695.7781,695.2989,695.6683,1487.0
2025-02-20 12:05:00,696.87,697.67,696.82,697.18,1750.0,695.7482,696.5469,695.6982,696.0577,1750.0
2025-02-20 12:10:00,697.41,697.74,696.7,696.75,1525.0,696.2873,696.6167,695.5784,695.6283,1525.0
2025-02-20 12:15:00,696.4,697.0,696.31,697.0,4508.0,695.2789,695.8779,695.1891,695.8779,4508.0
2025-02-20 12:20:00,697.19,697.35,696.89,697.12,1400.0,696.0676,696.2274,695.7681,695.9977,1400.0
2025-02-20 12:25:00,697.31,697.8,697.05,697.11,2678.0,696.1874,696.6767,695.9279,695.9878,2678.0
2025-02-20 12:30:00,697.15,697.57,697.0,697.0,2474.0,696.0277,696.447,695.8779,695.8779,2474.0
2025-02-20 12:35:00,697.21,697.83,697.12,697.12,1485.0,696.0876,696.7066,695.9977,695.9977,1485.0
2025-02-20 12:40:00,697.27,697.35,696.76,697.35,720.0,696.1475,696.2274,695.6383,696.2274,720.0
2025-02-20 12:45:00,697.0,697.35,696.71,697.11,3061.0,695.8779,696.2274,695.5884,695.9878,3061.0
2025-02-20 12:50:00,697.31,697.43,696.75,697.33,900.0,696.1874,696.3072,695.6283,696.2074,900.0
2025-02-20 12:55:00,696.88,696.88,696.29,696.3,3488.0,695.7581,695.7581,695.1691,695.1791,3488.0
2025-02-20 13:00:00,696.2,697.03,696.15,697.03,2833.0,695.0792,695.9079,695.0293,695.9079,2833.0
2025-02-20 13:05:00,696.96,697.06,696.68,696.68,860.0,695.838,695.9378,695.5585,695.5585,860.0
2025-02-20 13:10:00,696.61,696.74,696.45,696.45,2234.0,695.4886,695.6184,695.3288,695.3288,2234.0
2025-02-20 13:15:00,696.33,696.33,695.55,695.55,7148.0,695.209,695.209,694.4303,694.4303,7148.0
2025-02-20 13:20:00,695.57,695.57,693.64,693.64,10480.0,694.4502,694.4502,692.5233,692.5233,10480.0
2025-02-20 13:25:00,693.68,695.34,693.68,694.82,2590.0,692.5633,694.2206,692.5633,693.7015,2590.0
2025-02-20 13:30:00,694.8,695.52,694.8,695.43,5837.0,693.6815,694.4003,693.6815,694.3105,5837.0
2025-02-20 13:35:00,695.39,696.28,695.39,696.13,1768.0,694.2705,695.1591,694.2705,695.0093,1768.0
2025-02-20 13:40:00,696.15,696.15,695.43,696.09,2948.0,695.0293,695.0293,694.3105,694.9694,2948.0
2025-02-20 13:45:00,696.01,696.01,695.3,695.3,1549.0,694.8895,694.8895,694.1807,694.1807,1549.0
2025-02-20 13:50:00,695.47,695.57,695.37,695.57,500.0,694.3504,694.4502,694.2506,694.4502,500.0
2025-02-20 13:55:00,695.5,695.81,695.5,695.67,1000.0,694.3804,694.6899,694.3804,694.5501,1000.0
2025-02-20 14:00:00,695.39,695.61,695.2,695.2,1210.0,694.2705,694.4902,694.0808,694.0808,1210.0
2025-02-20 14:05:00,695.12,695.73,695.12,695.63,1103.0,694.001,694.61,694.001,694.5101,1103.0
2025-02-20 14:10:00,695.7,696.71,695.66,696.55,2491.0,694.58,695.5884,694.5401,695.4287,2491.0
2025-02-20 14:15:00,696.4,696.4,696.14,696.14,300.0,695.2789,695.2789,695.0193,695.0193,300.0
2025-02-20 14:20:00,696.5,697.0,696.5,696.72,3316.0,695.3787,695.8779,695.3787,695.5984,3316.0
2025-02-20 14:25:00,696.34,696.34,695.76,696.07,683.0,695.219,695.219,694.6399,694.9494,683.0
2025-02-20 14:30:00,695.84,696.0,695.39,695.5,3084.0,694.7198,694.8796,694.2705,694.3804,3084.0
2025-02-20 14:35:00,695.41,695.53,694.99,695.0,1239.0,694.2905,694.4103,693.8712,693.8812,1239.0
2025-02-20 14:40:00,695.0,695.0,695.0,695.0,0.0,693.8812,693.8812,693.8812,693.8812,0.0
2025-02-20 14:45:00,695.7,696.84,695.7,696.84,4189.0,694.58,695.7182,694.58,695.7182,4189.0
2025-02-20 14:50:00,696.98,697.5,696.78,696.79,6021.0,695.858,696.3771,695.6583,695.6683,6021.0
2025-02-20 14:55:00,696.82,697.13,696.75,696.75,1470.0,695.6982,696.0077,695.6283,695.6283,1470.0
2025-02-20 15:00:00,696.6,696.85,696.6,696.67,700.0,695.4786,695.7282,695.4786,695.5485,700.0
2025-02-20 15:05:00,696.87,696.87,696.38,696.71,2173.0,695.7482,695.7482,695.2589,695.5884,2173.0
2025-02-20 15:10:00,696.5,696.66,696.31,696.58,11544.0,695.3787,695.5385,695.1891,695.4586,11544.0
2025-02-20 15:15:00,696.45,696.8,696.12,696.8,5095.0,695.3288,695.6783,694.9994,695.6783,5095.0
2025-02-20 15:20:00,696.89,697.06,696.14,696.14,2521.0,695.7681,695.9378,695.0193,695.0193,2521.0
2025-02-20 15:25:00,696.15,696.15,695.77,695.92,1325.0,695.0293,695.0293,694.6499,694.7997,1325.0
2025-02-20 15:30:00,696.45,696.83,696.11,696.83,1771.0,695.3288,695.7082,694.9894,695.7082,1771.0
2025-02-20 15:35:00,696.46,696.6,695.91,695.91,1100.0,695.3388,695.4786,694.7897,694.7897,1100.0
2025-02-20 15:40:00,695.96,696.71,695.89,696.71,1892.0,694.8396,695.5884,694.7697,695.5884,1892.0
2025-02-20 15:45:00,696.71,697.32,696.64,697.07,4827.0,695.5884,696.1974,695.5185,695.9478,4827.0
2025-02-20 15:50:00,696.96,697.74,696.48,696.55,12793.0,695.838,696.6167,695.3588,695.4287,12793.0
2025-02-20 15:55:00,696.41,696.41,694.61,694.86,17854.0,695.2889,695.2889,693.4918,693.7414,17854.0
2025-02-21 09:30:00,696.1,703.8,695.25,702.07,29685.0,694.9794,702.667,694.1308,700.9398,29685.0
2025-02-21 09:35:00,701.95,703.0,698.94,700.36,13202.0,700.82,701.8683,697.8148,699.2325,13202.0
2025-02-21 09:40:00,699.31,701.5,699.05,701.0,8308.0,698.1842,700.3707,697.9246,699.8715,8308.0
2025-02-21 09:45:00,700.83,702.24,700.34,701.09,10956.0,699.7018,701.1095,699.2126,699.9614,10956.0
2025-02-21 09:50:00,701.5,702.0,700.11,700.19,5406.0,700.3707,700.8699,698.9829,699.0628,5406.0
2025-02-21 09:55:00,700.11,701.01,699.31,699.65,6764.0,698.9829,699.8815,698.1842,698.5237,6764.0
2025-02-21 10:00:00,699.46,701.06,698.94,699.71,8779.0,698.334,699.9314,697.8148,698.5836,8779.0
2025-02-21 10:05:00,699.06,700.46,698.24,700.46,2854.0,697.9346,699.3324,697.1159,699.3324,2854.0
2025-02-21 10:10:00,700.5,701.86,700.41,700.41,4362.0,699.3723,700.7301,699.2825,699.2825,4362.0
2025-02-21 10:15:00,699.81,700.3,699.81,699.9,1433.0,698.6834,699.1726,698.6834,698.7733,1433.0
2025-02-21 10:20:00,699.12,699.32,697.28,697.99,2989.0,697.9945,698.1942,696.1575,696.8663,2989.0
2025-02-21 10:25:00,698.0,698.23,696.36,696.83,5050.0,696.8763,697.106,695.239,695.7082,5050.0
2025-02-21 10:30:00,696.98,697.32,695.99,696.52,5105.0,695.858,696.1974,694.8696,695.3987,5105.0
2025-02-21 10:35:00,696.53,697.0,696.2,697.0,3483.0,695.4087,695.8779,695.0792,695.8779,3483.0
2025-02-21 10:40:00,696.88,697.04,692.29,692.29,15690.0,695.7581,695.9179,691.1755,691.1755,15690.0
2025-02-21 10:45:00,692.3,694.75,692.3,692.88,7261.0,691.1855,693.6316,691.1855,691.7646,7261.0
2025-02-21 10:50:00,692.6,695.11,691.89,694.72,4798.0,691.485,693.991,690.7762,693.6016,4798.0
2025-02-21 10:55:00,694.15,695.0,693.86,695.0,2104.0,693.0325,693.8812,692.743,693.8812,2104.0
2025-02-21 11:00:00,695.5,695.98,693.93,693.93,2244.0,694.3804,694.8596,692.8129,692.8129,2244.0
2025-02-21 11:05:00,694.39,695.21,694.39,695.0,2365.0,693.2721,694.0908,693.2721,693.8812,2365.0
2025-02-21 11:10:00,694.57,694.95,694.31,694.71,1200.0,693.4519,693.8312,693.1923,693.5916,1200.0
2025-02-21 11:15:00,694.3,694.75,693.85,694.75,1945.0,693.1823,693.6316,692.733,693.6316,1945.0
2025-02-21 11:20:00,694.32,694.34,693.74,694.12,2646.0,693.2023,693.2222,692.6232,693.0026,2646.0
2025-02-21 11:25:00,693.7,693.7,693.12,693.49,1496.0,692.5833,692.5833,692.0042,692.3736,1496.0
2025-02-21 11:30:00,693.12,694.49,692.93,694.48,3509.0,692.0042,693.372,691.8145,693.362,3509.0
2025-02-21 11:35:00,694.39,694.39,693.67,693.67,1998.0,693.2721,693.2721,692.5533,692.5533,1998.0
2025-02-21 11:40:00,693.64,694.09,693.0,693.0,2482.0,692.5233,692.9726,691.8844,691.8844,2482.0
2025-02-21 11:45:00,693.16,693.42,692.31,692.41,3257.0,692.0441,692.3037,691.1955,691.2953,3257.0
2025-02-21 11:50:00,692.11,692.11,690.87,691.48,4290.0,690.9958,690.9958,689.7578,690.3668,4290.0
2025-02-21 11:55:00,691.74,692.37,691.31,692.28,1755.0,690.6264,691.2554,690.1971,691.1655,1755.0
2025-02-21 12:00:00,692.13,692.53,692.04,692.04,1478.0,691.0158,691.4151,690.9259,690.9259,1478.0
2025-02-21 12:05:00,691.92,691.92,690.51,690.89,4349.0,690.8061,690.8061,689.3984,689.7778,4349.0
2025-02-21 12:10:00,690.81,690.81,690.44,690.6,2810.0,689.6979,689.6979,689.3285,689.4882,2810.0
2025-02-21 12:15:00,690.5,690.5,688.72,688.87,10988.0,689.3884,689.3884,687.6113,687.761,10988.0
2025-02-21 12:20:00,688.65,689.53,688.4,689.37,3604.0,687.5414,688.42,687.2918,688.2602,3604.0
2025-02-21 12:25:00,689.58,689.67,689.22,689.41,3532.0,688.4699,688.5597,688.1105,688.3002,3532.0
2025-02-21 12:30:00,689.65,690.01,688.7,688.7,2830.0,688.5398,688.8992,687.5913,687.5913,2830.0
2025-02-21 12:35:00,688.82,689.07,687.5,688.1,4185.0,687.7111,687.9607,686.3932,686.9923,4185.0
2025-02-21 12:40:00,688.18,689.1,687.1,688.91,5917.0,687.0721,687.9907,685.9939,687.801,5917.0
2025-02-21 12:45:00,688.31,688.67,688.0,688.11,4773.0,687.2019,687.5614,686.8924,687.0023,4773.0
2025-02-21 12:50:00,688.28,688.35,687.71,688.35,3561.0,687.172,687.2419,686.6029,687.2419,3561.0
2025-02-21 12:55:00,688.27,688.27,687.32,687.42,2338.0,687.162,687.162,686.2135,686.3134,2338.0
2025-02-21 13:00:00,687.36,687.57,686.95,687.44,4343.0,686.2535,686.4631,685.8441,686.3333,4343.0
2025-02-21 13:05:00,687.55,687.73,687.0,687.03,2317.0,686.4432,686.6229,685.894,685.924,2317.0
2025-02-21 13:10:00,687.0,687.23,686.14,686.75,5454.0,685.894,686.1237,685.0354,685.6444,5454.0
2025-02-21 13:15:00,686.75,686.75,685.77,685.77,17119.0,685.6444,685.6444,684.666,684.666,17119.0
2025-02-21 13:20:00,685.61,686.29,685.25,686.29,2845.0,684.5063,685.1852,684.1469,685.1852,2845.0
2025-02-21 13:25:00,686.32,687.0,686.17,686.78,6640.0,685.2151,685.894,685.0654,685.6744,6640.0
2025-02-21 13:30:00,686.74,687.57,686.67,687.46,10804.0,685.6345,686.4631,685.5646,686.3533,10804.0
2025-02-21 13:35:00,687.39,689.3,687.39,687.94,6540.0,686.2834,688.1903,686.2834,686.8325,6540.0
2025-02-21 13:40:00,687.94,688.33,687.48,687.49,3217.0,686.8325,687.2219,686.3733,686.3833,3217.0
2025-02-21 13:45:00,687.16,687.21,687.07,687.16,915.0,686.0538,686.1037,685.9639,686.0538,915.0
2025-02-21 13:50:00,687.1,687.37,686.54,687.15,2495.0,685.9939,686.2634,685.4348,686.0438,2495.0
2025-02-21 13:55:00,686.89,687.36,686.2,686.32,3275.0,685.7842,686.2535,685.0953,685.2151,3275.0
2025-02-21 14:00:00,686.22,686.87,686.0,686.3,3556.0,685.1153,685.7642,684.8956,685.1952,3556.0
2025-02-21 14:05:00,686.55,687.16,686.35,687.16,2224.0,685.4448,686.0538,685.2451,686.0538,2224.0
2025-02-21 14:10:00,687.17,687.66,686.62,687.55,4033.0,686.0638,686.553,685.5147,686.4432,4033.0
2025-02-21 14:15:00,687.27,687.36,686.51,686.51,4589.0,686.1636,686.2535,685.4048,685.4048,4589.0
2025-02-21 14:20:00,686.3,686.3,685.09,685.36,2571.0,685.1952,685.1952,683.9871,684.2567,2571.0
2025-02-21 14:25:00,685.42,685.75,684.8,685.34,2332.0,684.3166,684.6461,683.6976,684.2367,2332.0
2025-02-21 14:30:00,685.68,687.32,685.68,686.8,3135.0,684.5762,686.2135,684.5762,685.6944,3135.0
2025-02-21 14:35:00,686.79,686.79,684.91,684.91,3253.0,685.6844,685.6844,683.8074,683.8074,3253.0
2025-02-21 14:40:00,685.0,685.0,683.35,684.27,2772.0,683.8973,683.8973,682.2499,683.1684,2772.0
2025-02-21 14:45:00,684.06,684.06,683.27,683.93,1725.0,682.9588,682.9588,682.17,682.829,1725.0
2025-02-21 14:50:00,683.93,684.26,683.11,683.11,2518.0,682.829,683.1585,682.0103,682.0103,2518.0
2025-02-21 14:55:00,683.44,684.19,683.11,683.14,2857.0,682.3398,683.0886,682.0103,682.0403,2857.0
2025-02-21 15:00:00,683.11,683.45,682.72,683.22,4550.0,682.0103,682.3498,681.6209,682.1201,4550.0
2025-02-21 15:05:00,683.46,683.79,683.35,683.5,2611.0,682.3597,682.6892,682.2499,682.3997,2611.0
2025-02-21 15:10:00,683.4,684.0,683.22,683.71,4556.0,682.2998,682.8989,682.1201,682.6093,4556.0
2025-02-21 15:15:00,683.8,684.22,683.72,683.95,4501.0,682.6992,683.1185,682.6193,682.8489,4501.0
2025-02-21 15:20:00,683.92,684.32,683.59,684.21,4011.0,682.819,683.2184,682.4895,683.1085,4011.0
2025-02-21 15:25:00,684.31,684.37,683.63,683.95,4120.0,683.2084,683.2683,682.5295,682.8489,4120.0
2025-02-21 15:30:00,684.01,684.74,683.69,683.69,3397.0,682.9089,683.6377,682.5894,682.5894,3397.0
2025-02-21 15:35:00,683.77,683.79,682.98,683.15,3998.0,682.6692,682.6892,681.8805,682.0502,3998.0
2025-02-21 15:40:00,683.31,683.49,682.93,682.93,4833.0,682.21,682.3897,681.8306,681.8306,4833.0
2025-02-21 15:45:00,682.55,683.75,682.55,683.6,12793.0,681.4512,682.6493,681.4512,682.4995,12793.0
2025-02-21 15:50:00,683.54,684.01,682.41,684.01,17087.0,682.4396,682.9089,681.3114,682.9089,17087.0
2025-02-21 15:55:00,684.25,685.5,683.16,683.3,36914.0,683.1485,684.3965,682.0602,682.2,36914.0
2025-02-24 09:30:00,686.0,686.9,682.0,684.94,13533.0,684.8956,685.7942,680.9021,683.8374,13533.0
2025-02-24 09:35:00,685.03,685.03,681.38,681.38,8907.0,683.9272,683.9272,680.2831,680.2831,8907.0
2025-02-24 09:40:00,681.88,682.5,679.3,680.58,14746.0,680.7823,681.4013,678.2064,679.4844,14746.0
2025-02-24 09:45:00,680.85,681.3,678.8,679.09,18597.0,679.7539,680.2032,677.7072,677.9968,18597.0
2025-02-24 09:50:00,678.75,678.77,674.0,674.04,20069.0,677.6573,677.6773,672.915,672.9549,20069.0
2025-02-24 09:55:00,674.8,675.2,672.62,673.0,8628.0,673.7137,674.113,671.5372,671.9166,8628.0
2025-02-24 10:00:00,672.62,673.2,667.26,667.8,26042.0,671.5372,672.1163,666.1858,666.7249,26042.0
2025-02-24 10:05:00,668.22,669.39,664.56,669.08,30650.0,667.1443,668.3124,663.4902,668.0029,30650.0
2025-02-24 10:10:00,668.59,670.75,668.03,670.01,11267.0,667.5137,669.6702,666.9546,668.9314,11267.0
2025-02-24 10:15:00,670.48,671.24,667.99,668.27,18985.0,669.4006,670.1594,666.9146,667.1942,18985.0
2025-02-24 10:20:00,669.64,669.86,665.28,667.91,10803.0,668.562,668.7816,664.209,666.8348,10803.0
2025-02-24 10:25:00,668.0,669.4,666.56,667.11,4854.0,666.9246,668.3224,665.4869,666.0361,4854.0
2025-02-24 10:30:00,666.86,668.23,666.44,666.86,10085.0,665.7865,667.1543,665.3671,665.7865,10085.0
2025-02-24 10:35:00,667.21,668.75,667.0,668.11,5624.0,666.1359,667.6734,665.9262,667.0344,5624.0
2025-02-24 10:40:00,668.24,668.77,667.36,667.36,6084.0,667.1642,667.6934,666.2857,666.2857,6084.0
2025-02-24 10:45:00,667.43,667.93,664.66,665.2,9953.0,666.3555,666.8547,663.59,664.1291,9953.0
2025-02-24 10:50:00,665.76,665.79,664.33,664.39,7166.0,664.6882,664.7182,663.2605,663.3204,7166.0
2025-02-24 10:55:00,664.25,664.41,662.59,663.78,13520.0,663.1807,663.3404,661.5233,662.7114,13520.0
2025-02-24 11:00:00,663.72,665.65,663.5,665.65,10495.0,662.6515,664.5784,662.4319,664.5784,10495.0
2025-02-24 11:05:00,665.57,666.52,665.34,665.74,5330.0,664.4985,665.447,664.2689,664.6683,5330.0
2025-02-24 11:10:00,666.15,667.0,666.15,666.7,3951.0,665.0776,665.9262,665.0776,665.6267,3951.0
2025-02-24 11:15:00,666.82,668.65,666.45,668.28,8944.0,665.7465,667.5736,665.3771,667.2042,8944.0
2025-02-24 11:20:00,668.78,669.5,668.3,669.48,5653.0,667.7034,668.4222,667.2241,668.4022,5653.0
2025-02-24 11:25:00,669.7,670.5,669.34,669.34,10138.0,668.6219,669.4206,668.2625,668.2625,10138.0
2025-02-24 11:30:00,669.63,670.5,668.89,670.42,7764.0,668.552,669.4206,667.8132,669.3407,7764.0
2025-02-24 11:35:00,670.64,671.14,668.44,668.44,9749.0,669.5604,670.0596,667.3639,667.3639,9749.0
2025-02-24 11:40:00,668.79,671.44,668.79,670.47,2050.0,667.7134,670.3591,667.7134,669.3906,2050.0
2025-02-24 11:45:00,670.67,671.15,670.11,670.27,2572.0,669.5903,670.0696,669.0312,669.191,2572.0
2025-02-24 11:50:00,670.06,670.06,669.35,669.47,2131.0,668.9813,668.9813,668.2725,668.3923,2131.0
2025-02-24 11:55:00,669.26,669.43,668.69,669.0,1979.0,668.1826,668.3523,667.6135,667.923,1979.0
2025-02-24 12:00:00,668.69,669.51,668.42,669.39,4142.0,667.6135,668.4322,667.344,668.3124,4142.0
2025-02-24 12:05:00,669.58,670.02,668.39,669.29,4200.0,668.5021,668.9414,667.314,668.2125,4200.0
2025-02-24 12:10:00,669.12,670.3,669.12,669.55,3107.0,668.0428,669.2209,668.0428,668.4721,3107.0
2025-02-24 12:15:00,669.55,671.31,669.55,671.31,4370.0,668.4721,670.2293,668.4721,670.2293,4370.0
2025-02-24 12:20:00,671.26,673.0,671.18,673.0,4445.0,670.1794,671.9166,670.0995,671.9166,4445.0
2025-02-24 12:25:00,673.0,673.5,672.73,673.02,8057.0,671.9166,672.4158,671.647,671.9365,8057.0
2025-02-24 12:30:00,672.96,673.21,672.44,672.69,2600.0,671.8766,672.1262,671.3575,671.6071,2600.0
2025-02-24 12:35:00,672.34,672.54,671.52,672.54,2644.0,671.2576,671.4573,670.439,671.4573,2644.0
2025-02-24 12:40:00,672.62,673.8,672.0,673.62,17068.0,671.5372,672.7153,670.9182,672.5356,17068.0
2025-02-24 12:45:00,674.0,674.36,672.66,674.35,3430.0,672.915,673.2744,671.5771,673.2644,3430.0
2025-02-24 12:50:00,674.3,674.36,672.91,673.08,2632.0,673.2145,673.2744,671.8267,671.9964,2632.0
2025-02-24 12:55:00,672.9,673.41,672.34,672.34,4459.0,671.8167,672.3259,671.2576,671.2576,4459.0
2025-02-24 13:00:00,672.71,672.77,672.16,672.24,4988.0,671.627,671.6869,671.0779,671.1578,4988.0
2025-02-24 13:05:00,672.45,672.61,672.1,672.2,14000.0,671.3675,671.5272,671.018,671.1179,14000.0
2025-02-24 13:10:00,672.33,672.61,671.8,672.07,6596.0,671.2477,671.5272,670.7185,670.9881,6596.0
2025-02-24 13:15:00,672.17,672.63,671.95,672.59,3566.0,671.0879,671.5472,670.8683,671.5072,3566.0
2025-02-24 13:20:00,672.93,672.93,671.76,671.97,3165.0,671.8467,671.8467,670.6786,670.8882,3165.0
2025-02-24 13:25:00,672.62,673.71,672.31,673.71,24291.0,671.5372,672.6254,671.2277,672.6254,24291.0
2025-02-24 13:30:00,673.67,673.74,672.13,672.4,4573.0,672.5855,672.6554,671.048,671.3175,4573.0
2025-02-24 13:35:00,672.35,672.57,671.8,672.12,3244.0,671.2676,671.4873,670.7185,671.038,3244.0
2025-02-24 13:40:00,672.38,672.73,672.37,672.57,900.0,671.2976,671.647,671.2876,671.4873,900.0
2025-02-24 13:45:00,673.12,673.12,672.52,673.02,1399.0,672.0364,672.0364,671.4373,671.9365,1399.0
2025-02-24 13:50:00,673.17,673.17,672.01,672.39,1243.0,672.0863,672.0863,670.9282,671.3076,1243.0
2025-02-24 13:55:00,672.39,672.4,671.17,671.46,4593.0,671.3076,671.3175,670.0895,670.3791,4593.0
2025-02-24 14:00:00,671.53,672.13,671.53,671.68,1625.0,670.4489,671.048,670.4489,670.5987,1625.0
2025-02-24 14:05:00,671.68,671.85,670.6,670.98,1400.0,670.5987,670.7684,669.5204,669.8998,1400.0
2025-02-24 14:10:00,670.91,671.41,670.71,671.34,3284.0,669.8299,670.3291,669.6303,670.2592,3284.0
2025-02-24 14:15:00,671.12,671.13,670.0,670.15,2510.0,670.0396,670.0496,668.9214,669.0712,2510.0
2025-02-24 14:20:00,670.14,670.34,669.63,670.22,3002.0,669.0612,669.2609,668.552,669.1411,3002.0
2025-02-24 14:25:00,670.22,670.5,669.6,669.6,2044.0,669.1411,669.4206,668.5221,668.5221,2044.0
2025-02-24 14:30:00,669.57,670.15,669.57,670.1,1377.0,668.4921,669.0712,668.4921,669.0212,1377.0
2025-02-24 14:35:00,670.24,670.28,669.75,670.04,1466.0,669.161,669.201,668.6718,668.9613,1466.0
2025-02-24 14:40:00,670.01,670.34,669.5,670.01,2835.0,668.9314,669.2609,668.4222,668.9314,2835.0
2025-02-24 14:45:00,669.83,670.25,669.77,670.25,1459.0,668.7517,669.171,668.6918,669.171,1459.0
2025-02-24 14:50:00,670.35,670.35,669.77,669.77,2381.0,669.2708,669.2708,668.6918,668.6918,2381.0
2025-02-24 14:55:00,669.67,670.0,669.66,670.0,4733.0,668.5919,668.9214,668.582,668.9214,4733.0
2025-02-24 15:00:00,670.07,670.07,669.64,670.0,1859.0,668.9913,668.9913,668.562,668.9214,1859.0
2025-02-24 15:05:00,669.8,671.06,669.8,670.75,2562.0,668.7217,669.9797,668.7217,669.6702,2562.0
2025-02-24 15:10:00,670.72,671.15,670.45,671.09,2675.0,669.6402,670.0696,669.3707,670.0097,2675.0
2025-02-24 15:15:00,671.52,671.9,670.43,670.54,1891.0,670.439,670.8183,669.3507,669.4605,1891.0
2025-02-24 15:20:00,670.56,671.09,670.01,670.55,5564.0,669.4805,670.0097,668.9314,669.4705,5564.0
2025-02-24 15:25:00,670.49,670.81,669.6,669.6,1725.0,669.4106,669.7301,668.5221,668.5221,1725.0
2025-02-24 15:30:00,669.6,670.22,669.6,670.06,1800.0,668.5221,669.1411,668.5221,668.9813,1800.0
2025-02-24 15:35:00,669.93,670.68,669.4,669.77,2562.0,668.8515,669.6003,668.3224,668.6918,2562.0
2025-02-24 15:40:00,669.77,669.88,669.16,669.77,5422.0,668.6918,668.8016,668.0828,668.6918,5422.0
2025-02-24 15:45:00,669.85,669.88,669.06,669.77,4733.0,668.7716,668.8016,667.9829,668.6918,4733.0
2025-02-24 15:50:00,669.67,670.01,667.0,667.0,7778.0,668.5919,668.9314,665.9262,665.9262,7778.0
2025-02-24 15:55:00,666.62,668.2,666.58,668.03,5845.0,665.5468,667.1243,665.5069,666.9546,5845.0
2025-02-25 09:30:00,666.39,666.39,661.8,663.23,24615.0,665.3172,665.3172,660.7346,662.1623,24615.0
2025-02-25 09:35:00,661.68,667.98,661.45,667.49,17483.0,660.6148,666.9047,660.3852,666.4154,17483.0
2025-02-25 09:40:00,667.7,667.7,662.45,662.45,8126.0,666.6251,666.6251,661.3836,661.3836,8126.0
2025-02-25 09:45:00,662.62,664.87,661.56,664.06,8330.0,661.5533,663.7997,660.495,662.991,8330.0
2025-02-25 09:50:00,664.2,664.2,657.51,657.51,13041.0,663.1307,663.1307,656.4515,656.4515,13041.0
2025-02-25 09:55:00,657.6,660.8,657.37,659.66,13282.0,656.5414,659.7362,656.3117,658.5981,13282.0
2025-02-25 10:00:00,659.47,659.47,654.94,655.24,19625.0,658.4084,658.4084,653.8857,654.1852,19625.0
2025-02-25 10:05:00,654.98,657.32,654.79,656.46,17031.0,653.9256,656.2618,653.7359,655.4032,17031.0
2025-02-25 10:10:00,657.5,658.44,654.73,654.73,6742.0,656.4415,657.38,653.676,653.676,6742.0
2025-02-25 10:15:00,655.36,655.93,650.16,650.16,15217.0,654.305,654.8741,649.1133,649.1133,15217.0
2025-02-25 10:20:00,650.31,652.36,648.51,651.52,40023.0,649.2631,651.3098,647.466,650.4712,40023.0
2025-02-25 10:25:00,651.83,652.0,648.11,648.75,14955.0,650.7807,650.9504,647.0666,647.7056,14955.0
2025-02-25 10:30:00,648.83,650.09,648.0,648.74,8089.0,647.7855,649.0435,646.9568,647.6956,8089.0
2025-02-25 10:35:00,649.35,652.96,649.07,652.81,20105.0,648.3046,651.9088,648.0251,651.7591,20105.0
2025-02-25 10:40:00,652.8,653.25,650.53,651.21,7984.0,651.7491,652.1984,649.4828,650.1617,7984.0
2025-02-25 10:45:00,650.69,653.81,650.69,653.81,11471.0,649.6425,652.7575,649.6425,652.7575,11471.0
2025-02-25 10:50:00,653.44,655.18,653.44,653.99,10136.0,652.3881,654.1253,652.3881,652.9372,10136.0
2025-02-25 10:55:00,653.41,654.46,651.94,652.0,5290.0,652.3581,653.4064,650.8905,650.9504,5290.0
2025-02-25 11:00:00,651.84,651.88,647.12,647.57,6084.0,650.7906,650.8306,646.0782,646.5275,6084.0
2025-02-25 11:05:00,647.37,649.46,645.14,648.06,9257.0,646.3278,648.4145,644.1014,647.0167,9257.0
2025-02-25 11:10:00,648.44,648.65,646.13,646.2,4831.0,647.3961,647.6058,645.0898,645.1597,4831.0
2025-02-25 11:15:00,647.12,647.65,644.52,647.54,11321.0,646.0782,646.6074,643.4824,646.4976,11321.0
2025-02-25 11:20:00,647.38,647.66,644.65,645.99,8854.0,646.3378,646.6174,643.6122,644.9501,8854.0
2025-02-25 11:25:00,646.16,646.24,643.88,644.55,5810.0,645.1198,645.1997,642.8435,643.5124,5810.0
2025-02-25 11:30:00,644.57,645.29,641.99,644.6,8752.0,643.5323,644.2512,640.9565,643.5623,8752.0
2025-02-25 11:35:00,644.43,645.08,643.38,644.02,10152.0,643.3926,644.0415,642.3443,642.9832,10152.0
2025-02-25 11:40:00,643.77,647.3,643.76,647.3,11221.0,642.7336,646.2579,642.7236,646.2579,11221.0
2025-02-25 11:45:00,647.48,648.68,647.0,648.68,7265.0,646.4377,647.6357,645.9584,647.6357,7265.0
2025-02-25 11:50:00,648.97,650.32,648.56,649.94,11806.0,647.9253,649.2731,647.5159,648.8937,11806.0
2025-02-25 11:55:00,650.12,653.72,650.0,651.84,22556.0,649.0734,652.6676,648.9536,650.7906,22556.0
2025-02-25 12:00:00,651.84,653.5,651.64,652.64,7141.0,650.7906,652.448,650.591,651.5894,7141.0
2025-02-25 12:05:00,652.47,652.98,651.64,651.64,6622.0,651.4196,651.9288,650.591,650.591,6622.0
2025-02-25 12:10:00,652.11,653.19,651.5,652.9,5857.0,651.0602,652.1385,650.4512,651.8489,5857.0
2025-02-25 12:15:00,652.66,652.81,651.38,651.77,4681.0,651.6093,651.7591,650.3314,650.7208,4681.0
2025-02-25 12:20:00,651.0,653.36,651.0,653.27,4848.0,649.952,652.3082,649.952,652.2183,4848.0
2025-02-25 12:25:00,653.54,656.5,653.41,656.24,5350.0,652.4879,655.4431,652.3581,655.1836,5350.0
2025-02-25 12:30:00,655.85,656.5,655.0,656.13,6054.0,654.7942,655.4431,653.9456,655.0737,6054.0
2025-02-25 12:35:00,655.73,656.89,655.24,656.27,5815.0,654.6744,655.8325,654.1852,655.2135,5815.0
2025-02-25 12:40:00,655.86,657.12,655.63,656.09,4678.0,654.8042,656.0621,654.5745,655.0338,4678.0
2025-02-25 12:45:00,656.5,656.9,656.29,656.9,2834.0,655.4431,655.8425,655.2335,655.8425,2834.0
2025-02-25 12:50:00,656.51,657.22,656.01,656.96,3324.0,655.4531,656.162,654.9539,655.9024,3324.0
2025-02-25 12:55:00,657.01,658.33,657.01,657.88,5352.0,655.9523,657.2702,655.9523,656.8209,5352.0
2025-02-25 13:00:00,658.0,659.79,658.0,659.79,9409.0,656.9407,658.7278,656.9407,658.7278,9409.0
2025-02-25 13:05:00,659.78,661.13,659.58,659.61,9077.0,658.7179,660.0657,658.5182,658.5481,9077.0
2025-02-25 13:10:00,659.67,659.9,658.22,658.22,3399.0,658.608,658.8377,657.1604,657.1604,3399.0
2025-02-25 13:15:00,658.22,658.5,657.1,657.96,10182.0,657.1604,657.4399,656.0422,656.9008,10182.0
2025-02-25 13:20:00,657.96,659.0,657.38,659.0,3269.0,656.9008,657.9391,656.3217,657.9391,3269.0
2025-02-25 13:25:00,658.18,658.18,655.98,655.98,3087.0,657.1204,657.1204,654.924,654.924,3087.0
2025-02-25 13:30:00,655.79,657.44,655.1,657.44,2567.0,654.7343,656.3816,654.0454,656.3816,2567.0
2025-02-25 13:35:00,657.47,659.6,657.28,659.6,3632.0,656.4116,658.5381,656.2219,658.5381,3632.0
2025-02-25 13:40:00,659.72,660.0,659.61,659.96,2650.0,658.658,658.9375,658.5481,658.8976,2650.0
2025-02-25 13:45:00,660.07,661.24,660.07,660.99,2666.0,659.0074,660.1755,659.0074,659.9259,2666.0
2025-02-25 13:50:00,661.1,661.1,659.73,660.4,2418.0,660.0357,660.0357,658.6679,659.3369,2418.0
2025-02-25 13:55:00,660.56,661.3,660.44,661.0,1500.0,659.4966,660.2354,659.3768,659.9359,1500.0
2025-02-25 14:00:00,661.11,661.11,660.03,660.23,1772.0,660.0457,660.0457,658.9675,659.1671,1772.0
2025-02-25 14:05:00,660.38,660.38,659.81,659.9,1400.0,659.3169,659.3169,658.7478,658.8377,1400.0
2025-02-25 14:10:00,659.7,659.76,657.62,657.62,1951.0,658.638,658.6979,656.5613,656.5613,1951.0
2025-02-25 14:15:00,657.45,658.42,656.82,658.42,3024.0,656.3916,657.36,655.7626,657.36,3024.0
2025-02-25 14:20:00,658.31,658.31,657.16,657.87,3438.0,657.2502,657.2502,656.1021,656.8109,3438.0
2025-02-25 14:25:00,657.07,657.45,657.07,657.3,699.0,656.0122,656.3916,656.0122,656.2419,699.0
2025-02-25 14:30:00,657.05,658.36,657.05,658.36,1445.0,655.9923,657.3001,655.9923,657.3001,1445.0
2025-02-25 14:35:00,658.35,660.2,658.35,660.2,1146.0,657.2902,659.1372,657.2902,659.1372,1146.0
2025-02-25 14:40:00,660.34,661.07,660.31,660.38,2719.0,659.277,660.0058,659.247,659.3169,2719.0
2025-02-25 14:45:00,660.41,661.18,659.45,661.14,3292.0,659.3468,660.1156,658.3884,660.0757,3292.0
2025-02-25 14:50:00,661.35,662.0,661.17,661.43,2202.0,660.2853,660.9343,660.1056,660.3652,2202.0
2025-02-25 14:55:00,661.55,661.55,660.95,661.03,1100.0,660.485,660.485,659.886,659.9658,1100.0
2025-02-25 15:00:00,661.07,661.54,660.05,660.9,1368.0,660.0058,660.475,658.9874,659.8361,1368.0
2025-02-25 15:05:00,661.13,662.0,661.01,661.31,1522.0,660.0657,660.9343,659.9459,660.2454,1522.0
2025-02-25 15:10:00,661.07,661.07,659.83,660.05,2800.0,660.0058,660.0058,658.7678,658.9874,2800.0
2025-02-25 15:15:00,659.98,660.84,659.35,660.84,1527.0,658.9175,659.7762,658.2886,659.7762,1527.0
2025-02-25 15:20:00,660.61,661.78,660.35,661.78,4947.0,659.5465,660.7146,659.2869,660.7146,4947.0
2025-02-25 15:25:00,661.37,661.63,659.78,659.85,4271.0,660.3053,660.5649,658.7179,658.7877,4271.0
2025-02-25 15:30:00,659.51,660.2,659.02,659.41,2191.0,658.4483,659.1372,657.9591,658.3485,2191.0
2025-02-25 15:35:00,660.08,660.21,659.0,659.0,3049.0,659.0174,659.1472,657.9391,657.9391,3049.0
2025-02-25 15:40:00,658.87,659.7,658.7,658.7,2106.0,657.8093,658.638,657.6396,657.6396,2106.0
2025-02-25 15:45:00,658.71,659.26,658.5,658.78,4651.0,657.6496,658.1987,657.4399,657.7195,4651.0
2025-02-25 15:50:00,658.64,658.7,656.8,656.95,12588.0,657.5797,657.6396,655.7427,655.8924,12588.0
2025-02-25 15:55:00,656.86,658.16,656.69,657.6,9641.0,655.8026,657.1005,655.6328,656.5414,9641.0
2025-02-26 09:30:00,659.86,663.0,658.0,659.29,24121.0,658.7977,661.9327,656.9407,658.2286,24121.0
2025-02-26 09:35:00,661.39,666.0,660.42,665.81,15361.0,660.3253,664.9278,659.3568,664.7382,15361.0
2025-02-26 09:40:00,666.1,666.1,663.19,664.74,4824.0,665.0277,665.0277,662.1224,663.6699,4824.0
2025-02-26 09:45:00,665.48,669.0,664.7,668.77,9769.0,664.4087,667.923,663.6299,667.6934,9769.0
2025-02-26 09:50:00,668.49,671.61,668.0,671.61,14231.0,667.4138,670.5288,666.9246,670.5288,14231.0
2025-02-26 09:55:00,671.6,672.23,670.45,672.23,16961.0,670.5188,671.1478,669.3707,671.1478,16961.0
2025-02-26 10:00:00,671.96,676.23,671.69,675.0,29433.0,670.8783,675.1414,670.6087,673.9134,29433.0
2025-02-26 10:05:00,674.99,674.99,671.57,673.07,13386.0,673.9034,673.9034,670.4889,671.9865,13386.0
2025-02-26 10:10:00,673.68,676.32,672.93,675.69,10969.0,672.5955,675.2312,671.8467,674.6022,10969.0
2025-02-26 10:15:00,675.6,678.48,675.45,678.3,20532.0,674.5124,677.3878,674.3626,677.208,20532.0
2025-02-26 10:20:00,678.54,679.7,676.33,676.33,11909.0,677.4477,678.6058,675.2412,675.2412,11909.0
2025-02-26 10:25:00,676.5,679.0,674.9,675.23,8759.0,675.4109,677.9069,673.8135,674.143,8759.0
2025-02-26 10:30:00,675.31,678.64,675.31,678.07,5510.0,674.2229,677.5475,674.2229,676.9784,5510.0
2025-02-26 10:35:00,677.94,680.15,677.75,677.75,18513.0,676.8486,679.0551,676.6589,676.6589,18513.0
2025-02-26 10:40:00,677.5,679.08,677.39,677.96,4206.0,676.4093,677.9868,676.2995,676.8686,4206.0
2025-02-26 10:45:00,677.88,678.7,677.37,678.63,3837.0,676.7887,677.6074,676.2795,677.5375,3837.0
2025-02-26 10:50:00,678.68,679.08,676.85,677.91,7192.0,677.5874,677.9868,675.7604,676.8187,7192.0
2025-02-26 10:55:00,677.82,678.45,677.3,677.9,3720.0,676.7288,677.3578,676.2097,676.8087,3720.0
2025-02-26 11:00:00,678.15,679.34,678.15,678.6,1904.0,677.0583,678.2464,677.0583,677.5076,1904.0
2025-02-26 11:05:00,678.59,679.88,678.53,679.58,1804.0,677.4976,678.7855,677.4377,678.486,1804.0
2025-02-26 11:10:00,679.8,680.49,679.33,679.96,3919.0,678.7056,679.3945,678.2364,678.8654,3919.0
2025-02-26 11:15:00,679.58,679.88,678.7,679.88,3535.0,678.486,678.7855,677.6074,678.7855,3535.0
2025-02-26 11:20:00,679.72,679.72,677.7,678.1,11327.0,678.6258,678.6258,676.609,677.0084,11327.0
2025-02-26 11:25:00,678.26,678.64,677.55,677.59,2481.0,677.1681,677.5475,676.4593,676.4992,2481.0
2025-02-26 11:30:00,677.93,679.5,677.84,679.5,4261.0,676.8386,678.4061,676.7488,678.4061,4261.0
2025-02-26 11:35:00,679.7,681.89,679.44,681.72,6332.0,678.6058,680.7923,678.3462,680.6225,6332.0
2025-02-26 11:40:00,681.77,681.92,679.84,680.45,6885.0,680.6725,680.8222,678.7456,679.3546,6885.0
2025-02-26 11:45:00,680.88,681.65,680.28,681.58,3954.0,679.7839,680.5527,679.1849,680.4828,3954.0
2025-02-26 11:50:00,681.61,683.0,681.13,682.78,7322.0,680.5127,681.9005,680.0335,681.6808,7322.0
2025-02-26 11:55:00,682.37,682.99,679.55,679.55,4139.0,681.2715,681.8905,678.456,678.456,4139.0
2025-02-26 12:00:00,679.82,680.2,679.6,680.2,2365.0,678.7256,679.105,678.506,679.105,2365.0
2025-02-26 12:05:00,680.47,681.0,679.73,679.73,2001.0,679.3746,679.9037,678.6357,678.6357,2001.0
2025-02-26 12:10:00,679.95,680.52,679.68,680.52,1619.0,678.8554,679.4245,678.5858,679.4245,1619.0
2025-02-26 12:15:00,680.84,681.0,678.35,678.35,4240.0,679.744,679.9037,677.258,677.258,4240.0
2025-02-26 12:20:00,679.64,679.74,678.57,679.3,1731.0,678.5459,678.6457,677.4776,678.2064,1731.0
2025-02-26 12:25:00,679.3,679.4,678.2,678.83,2981.0,678.2064,678.3063,677.1082,677.7372,2981.0
2025-02-26 12:30:00,678.94,679.14,677.66,677.78,2825.0,677.847,678.0467,676.5691,676.6889,2825.0
2025-02-26 12:35:00,677.38,677.5,676.35,676.66,2700.0,676.2895,676.4093,675.2612,675.5707,2700.0
2025-02-26 12:40:00,676.0,677.6,675.85,677.1,3396.0,674.9117,676.5092,674.762,676.01,3396.0
2025-02-26 12:45:00,677.23,677.24,676.1,676.25,3181.0,676.1398,676.1498,675.0116,675.1613,3181.0
2025-02-26 12:50:00,676.04,676.59,675.39,676.57,2630.0,674.9517,675.5008,674.3027,675.4808,2630.0
2025-02-26 12:55:00,676.4,676.51,674.21,674.9,4412.0,675.3111,675.4209,673.1246,673.8135,4412.0
2025-02-26 13:00:00,675.04,675.21,673.6,674.83,3727.0,673.9533,674.123,672.5156,673.7436,3727.0
2025-02-26 13:05:00,674.76,676.01,674.51,675.74,4651.0,673.6737,674.9217,673.4241,674.6522,4651.0
2025-02-26 13:10:00,676.25,676.44,675.81,676.0,3820.0,675.1613,675.351,674.7221,674.9117,3820.0
2025-02-26 13:15:00,676.02,676.02,674.4,674.96,2057.0,674.9317,674.9317,673.3143,673.8734,2057.0
2025-02-26 13:20:00,675.8,676.03,675.29,675.55,1200.0,674.7121,674.9417,674.2029,674.4625,1200.0
2025-02-26 13:25:00,675.48,675.79,673.62,673.62,1660.0,674.3926,674.7021,672.5356,672.5356,1660.0
2025-02-26 13:30:00,673.0,674.95,673.0,674.83,2872.0,671.9166,673.8634,671.9166,673.7436,2872.0
2025-02-26 13:35:00,674.91,674.93,672.97,672.97,3785.0,673.8235,673.8435,671.8866,671.8866,3785.0
2025-02-26 13:40:00,672.86,673.0,671.83,672.46,4838.0,671.7768,671.9166,670.7485,671.3774,4838.0
2025-02-26 13:45:00,672.53,672.96,672.0,672.35,2854.0,671.4473,671.8766,670.9182,671.2676,2854.0
2025-02-26 13:50:00,672.55,672.55,671.43,671.68,1300.0,671.4673,671.4673,670.3491,670.5987,1300.0
2025-02-26 13:55:00,671.63,671.63,669.6,670.04,3357.0,670.5488,670.5488,668.5221,668.9613,3357.0
2025-02-26 14:00:00,669.0,671.6,669.0,671.19,6024.0,667.923,670.5188,667.923,670.1095,6024.0
2025-02-26 14:05:00,671.2,671.38,670.68,671.38,3933.0,670.1195,670.2992,669.6003,670.2992,3933.0
2025-02-26 14:10:00,671.42,671.69,670.93,671.65,2010.0,670.3391,670.6087,669.8499,670.5688,2010.0
2025-02-26 14:15:00,671.14,672.51,670.88,672.32,2769.0,670.0596,671.4274,669.8,671.2377,2769.0
2025-02-26 14:20:00,672.8,673.63,672.41,672.61,2105.0,671.7169,672.5456,671.3275,671.5272,2105.0
2025-02-26 14:25:00,672.32,672.78,672.07,672.2,2467.0,671.2377,671.6969,670.9881,671.1179,2467.0
2025-02-26 14:30:00,672.59,673.15,672.59,673.0,1200.0,671.5072,672.0663,671.5072,671.9166,1200.0
2025-02-26 14:35:00,673.3,673.61,672.95,673.61,1840.0,672.2161,672.5256,671.8667,672.5256,1840.0
2025-02-26 14:40:00,673.45,674.28,673.26,673.55,2747.0,672.3659,673.1945,672.1762,672.4657,2747.0
2025-02-26 14:45:00,673.77,674.16,673.25,673.25,1719.0,672.6853,673.0747,672.1662,672.1662,1719.0
2025-02-26 14:50:00,673.07,673.07,672.58,672.83,1225.0,671.9865,671.9865,671.4973,671.7469,1225.0
2025-02-26 14:55:00,672.59,672.59,670.5,670.88,3288.0,671.5072,671.5072,669.4206,669.8,3288.0
2025-02-26 15:00:00,670.89,671.7,670.39,671.05,2790.0,669.81,670.6187,669.3108,669.9697,2790.0
2025-02-26 15:05:00,671.45,673.19,671.45,673.19,3791.0,670.3691,672.1063,670.3691,672.1063,3791.0
2025-02-26 15:10:00,673.39,673.86,672.86,672.97,3425.0,672.3059,672.7752,671.7768,671.8866,3425.0
2025-02-26 15:15:00,673.04,673.42,672.87,673.42,1100.0,671.9565,672.3359,671.7868,672.3359,1100.0
2025-02-26 15:20:00,673.18,673.88,673.14,673.43,1500.0,672.0963,672.7952,672.0564,672.3459,1500.0
2025-02-26 15:25:00,673.67,673.91,673.22,673.22,1902.0,672.5855,672.8251,672.1362,672.1362,1902.0
2025-02-26 15:30:00,673.1,673.1,672.4,672.59,2826.0,672.0164,672.0164,671.3175,671.5072,2826.0
2025-02-26 15:35:00,672.73,672.73,671.65,672.44,2114.0,671.647,671.647,670.5688,671.3575,2114.0
2025-02-26 15:40:00,672.39,672.97,672.14,672.97,1500.0,671.3076,671.8866,671.058,671.8866,1500.0
2025-02-26 15:45:00,673.85,674.41,673.66,674.05,2593.0,672.7652,673.3243,672.5755,672.9649,2593.0
2025-02-26 15:50:00,674.0,674.67,673.31,674.11,5603.0,672.915,673.5839,672.2261,673.0248,5603.0
2025-02-26 15:55:00,673.9,674.02,673.09,673.6,4468.0,672.8151,672.9349,672.0064,672.5156,4468.0
2025-02-27 09:30:00,682.45,688.63,682.45,685.44,42878.0,681.3514,687.5214,681.3514,684.3366,42878.0
2025-02-27 09:35:00,685.32,685.52,678.8,679.36,18880.0,684.2167,684.4164,677.7072,678.2663,18880.0
2025-02-27 09:40:00,678.6,678.6,673.46,675.36,10508.0,677.5076,677.5076,672.3758,674.2728,10508.0
2025-02-27 09:45:00,675.98,676.56,669.72,670.82,10188.0,674.8918,675.4708,668.6419,669.7401,10188.0
2025-02-27 09:50:00,670.54,671.19,665.01,666.0,11410.0,669.4605,670.1095,663.9394,664.9278,11410.0
2025-02-27 09:55:00,665.8,666.33,662.8,663.61,9025.0,664.7282,665.2573,661.733,662.5417,9025.0
2025-02-27 10:00:00,662.89,665.67,661.0,664.84,9764.0,661.8229,664.5984,659.9359,663.7697,9764.0
2025-02-27 10:05:00,665.44,666.55,663.55,664.5,6765.0,664.3687,665.477,662.4818,663.4303,6765.0
2025-02-27 10:10:00,665.86,670.86,665.86,669.3,10416.0,664.7881,669.78,664.7881,668.2225,10416.0
2025-02-27 10:15:00,669.97,672.37,669.97,672.37,4255.0,668.8915,671.2876,668.8915,671.2876,4255.0
2025-02-27 10:20:00,672.33,674.2,670.66,671.69,7514.0,671.2477,673.1146,669.5803,670.6087,7514.0
2025-02-27 10:25:00,671.23,672.79,670.94,671.84,6718.0,670.1494,671.7069,669.8599,670.7584,6718.0
2025-02-27 10:30:00,671.79,671.79,668.76,670.26,10755.0,670.7085,670.7085,667.6834,669.181,10755.0
2025-02-27 10:35:00,670.78,673.52,669.98,672.77,3752.0,669.7002,672.4357,668.9014,671.6869,3752.0
2025-02-27 10:40:00,672.52,672.94,671.44,672.69,1356.0,671.4373,671.8567,670.3591,671.6071,1356.0
2025-02-27 10:45:00,671.95,673.0,671.58,672.25,3048.0,670.8683,671.9166,670.4989,671.1678,3048.0
2025-02-27 10:50:00,672.04,672.08,669.75,669.75,3277.0,670.9581,670.9981,668.6718,668.6718,3277.0
2025-02-27 10:55:00,669.68,672.01,669.68,670.69,1607.0,668.6019,670.9282,668.6019,669.6103,1607.0
2025-02-27 11:00:00,670.6,672.31,670.49,671.12,2500.0,669.5204,671.2277,669.4106,670.0396,2500.0
2025-02-27 11:05:00,671.6,672.09,671.35,672.09,1384.0,670.5188,671.008,670.2692,671.008,1384.0
2025-02-27 11:10:00,672.48,675.45,672.48,675.45,5317.0,671.3974,674.3626,671.3974,674.3626,5317.0
2025-02-27 11:15:00,675.0,676.09,674.8,675.59,5091.0,673.9134,675.0016,673.7137,674.5024,5091.0
2025-02-27 11:20:00,675.71,676.01,675.02,675.23,3782.0,674.6222,674.9217,673.9333,674.143,3782.0
2025-02-27 11:25:00,675.05,675.27,672.44,672.49,2722.0,673.9633,674.1829,671.3575,671.4074,2722.0
2025-02-27 11:30:00,672.25,673.16,672.25,672.68,1549.0,671.1678,672.0763,671.1678,671.5971,1549.0
2025-02-27 11:35:00,673.16,673.16,672.03,672.32,2082.0,672.0763,672.0763,670.9481,671.2377,2082.0
2025-02-27 11:40:00,672.67,672.71,671.2,671.46,1750.0,671.5871,671.627,670.1195,670.3791,1750.0
2025-02-27 11:45:00,672.0,672.0,671.58,671.58,400.0,670.9182,670.9182,670.4989,670.4989,400.0
2025-02-27 11:50:00,671.72,671.72,668.92,669.7,3752.0,670.6386,670.6386,667.8431,668.6219,3752.0
2025-02-27 11:55:00,669.79,669.79,669.23,669.23,300.0,668.7117,668.7117,668.1526,668.1526,300.0
2025-02-27 12:00:00,669.63,670.52,669.63,670.34,1000.0,668.552,669.4406,668.552,669.2609,1000.0
2025-02-27 12:05:00,670.7,670.7,670.03,670.15,1656.0,669.6203,669.6203,668.9514,669.0712,1656.0
2025-02-27 12:10:00,669.85,670.5,669.85,670.0,1522.0,668.7716,669.4206,668.7716,668.9214,1522.0
2025-02-27 12:15:00,670.35,670.35,669.2,669.24,1532.0,669.2708,669.2708,668.1227,668.1626,1532.0
2025-02-27 12:20:00,668.78,670.28,668.68,670.28,2501.0,667.7034,669.201,667.6035,669.201,2501.0
2025-02-27 12:25:00,670.67,672.32,670.67,672.31,1804.0,669.5903,671.2377,669.5903,671.2277,1804.0
2025-02-27 12:30:00,672.29,672.54,671.77,671.77,1200.0,671.2077,671.4573,670.6886,670.6886,1200.0
2025-02-27 12:35:00,671.94,672.3,671.94,672.06,900.0,670.8583,671.2177,670.8583,670.9781,900.0
2025-02-27 12:40:00,671.9,671.9,669.62,669.83,1425.0,670.8183,670.8183,668.542,668.7517,1425.0
2025-02-27 12:45:00,670.16,670.93,670.02,670.3,1770.0,669.0811,669.8499,668.9414,669.2209,1770.0
2025-02-27 12:50:00,669.61,670.28,669.15,669.95,600.0,668.532,669.201,668.0728,668.8715,600.0
2025-02-27 12:55:00,669.73,669.73,668.93,669.19,300.0,668.6518,668.6518,667.8531,668.1127,300.0
2025-02-27 13:00:00,670.58,671.3,670.01,671.3,1400.0,669.5005,670.2193,668.9314,670.2193,1400.0
2025-02-27 13:05:00,669.37,670.47,669.07,670.3,2150.0,668.2924,669.3906,667.9929,669.2209,2150.0
2025-02-27 13:10:00,670.34,672.46,670.34,672.23,1100.0,669.2609,671.3774,669.2609,671.1478,1100.0
2025-02-27 13:15:00,672.29,672.72,671.78,672.72,1807.0,671.2077,671.637,670.6985,671.637,1807.0
2025-02-27 13:20:00,672.31,673.23,672.31,673.23,1200.0,671.2277,672.1462,671.2277,672.1462,1200.0
2025-02-27 13:25:00,673.29,673.43,671.41,672.02,2350.0,672.2061,672.3459,670.3291,670.9382,2350.0
2025-02-27 13:30:00,671.9,672.63,671.54,672.47,2765.0,670.8183,671.5472,670.4589,671.3874,2765.0
2025-02-27 13:35:00,673.0,673.35,672.82,673.35,544.0,671.9166,672.266,671.7369,672.266,544.0
2025-02-27 13:40:00,673.55,673.55,672.3,672.3,700.0,672.4657,672.4657,671.2177,671.2177,700.0
2025-02-27 13:45:00,671.42,672.19,671.42,671.99,600.0,670.3391,671.1079,670.3391,670.9082,600.0
2025-02-27 13:50:00,671.32,671.94,671.25,671.94,500.0,670.2393,670.8583,670.1694,670.8583,500.0
2025-02-27 13:55:00,672.39,672.39,671.59,671.59,500.0,671.3076,671.3076,670.5088,670.5088,500.0
2025-02-27 14:00:00,670.7,671.09,670.46,670.94,800.0,669.6203,670.0097,669.3807,669.8599,800.0
2025-02-27 14:05:00,670.99,671.0,670.49,670.59,1100.0,669.9098,669.9198,669.4106,669.5105,1100.0
2025-02-27 14:10:00,670.42,670.42,669.36,669.36,1800.0,669.3407,669.3407,668.2824,668.2824,1800.0
2025-02-27 14:15:00,669.26,669.26,667.75,668.61,1293.0,668.1826,668.1826,666.675,667.5336,1293.0
2025-02-27 14:20:00,668.5,668.54,666.91,667.2,3100.0,667.4238,667.4638,665.8364,666.1259,3100.0
2025-02-27 14:25:00,667.36,667.36,665.78,665.78,2400.0,666.2857,666.2857,664.7082,664.7082,2400.0
2025-02-27 14:30:00,665.34,665.35,662.52,662.67,7095.0,664.2689,664.2789,661.4534,661.6032,7095.0
2025-02-27 14:35:00,663.76,664.96,663.59,664.72,4860.0,662.6915,663.8895,662.5217,663.6499,4860.0
2025-02-27 14:40:00,664.48,664.58,661.88,663.46,4534.0,663.4103,663.5101,660.8145,662.3919,4534.0
2025-02-27 14:45:00,663.54,664.05,662.5,662.83,2792.0,662.4718,662.981,661.4335,661.7629,2792.0
2025-02-27 14:50:00,662.79,663.68,662.57,663.5,2600.0,661.723,662.6116,661.5034,662.4319,2600.0
2025-02-27 14:55:00,663.86,664.26,663.4,663.59,3236.0,662.7913,663.1906,662.332,662.5217,3236.0
2025-02-27 15:00:00,663.86,663.87,661.32,661.62,4091.0,662.7913,662.8013,660.2554,660.5549,4091.0
2025-02-27 15:05:00,661.93,662.99,661.26,662.19,4008.0,660.8644,661.9227,660.1955,661.124,4008.0
2025-02-27 15:10:00,662.99,663.09,661.0,661.99,2546.0,661.9227,662.0225,659.9359,660.9243,2546.0
2025-02-27 15:15:00,662.4,662.49,661.25,661.83,3313.0,661.3336,661.4235,660.1855,660.7646,3313.0
2025-02-27 15:20:00,661.42,663.53,661.22,662.96,3532.0,660.3552,662.4618,660.1555,661.8927,3532.0
2025-02-27 15:25:00,662.35,663.0,660.56,660.84,4817.0,661.2837,661.9327,659.4966,659.7762,4817.0
2025-02-27 15:30:00,661.15,662.18,660.94,661.07,5446.0,660.0857,661.114,659.876,660.0058,5446.0
2025-02-27 15:35:00,661.11,661.83,660.51,660.65,5154.0,660.0457,660.7646,659.4467,659.5865,5154.0
2025-02-27 15:40:00,660.25,660.64,658.95,659.13,5882.0,659.1871,659.5765,657.8892,658.0689,5882.0
2025-02-27 15:45:00,659.15,660.62,658.7,660.59,3984.0,658.0889,659.5565,657.6396,659.5266,3984.0
2025-02-27 15:50:00,660.09,661.04,658.65,659.05,9819.0,659.0274,659.9758,657.5897,657.989,9819.0
2025-02-27 15:55:00,658.72,659.13,657.62,658.24,8287.0,657.6596,658.0689,656.5613,657.1803,8287.0
2025-02-28 09:30:00,658.0,658.17,643.0,644.86,35140.0,656.9407,657.1105,641.9649,643.8219,35140.0
2025-02-28 09:35:00,645.36,652.51,645.36,652.51,18680.0,644.3211,651.4596,644.3211,651.4596,18680.0
2025-02-28 09:40:00,652.03,654.78,651.74,654.78,8945.0,650.9803,653.7259,650.6908,653.7259,8945.0
2025-02-28 09:45:00,653.83,656.05,653.6,654.72,5619.0,652.7774,654.9939,652.5478,653.666,5619.0
2025-02-28 09:50:00,654.62,655.2,652.99,655.0,8161.0,653.5662,654.1452,651.9388,653.9456,8161.0
2025-02-28 09:55:00,655.2,655.4,653.2,654.45,3803.0,654.1452,654.3449,652.1485,653.3964,3803.0
2025-02-28 10:00:00,654.95,658.51,653.27,655.67,7171.0,653.8956,657.4499,652.2183,654.6145,7171.0
2025-02-28 10:05:00,654.58,657.88,654.58,657.26,2773.0,653.5262,656.8209,653.5262,656.2019,2773.0
2025-02-28 10:10:00,657.09,659.85,657.02,659.65,6132.0,656.0322,658.7877,655.9623,658.5881,6132.0
2025-02-28 10:15:00,659.52,660.0,657.08,658.63,3399.0,658.4583,658.9375,656.0222,657.5697,3399.0
2025-02-28 10:20:00,657.62,660.0,657.43,660.0,2991.0,656.5613,658.9375,656.3716,658.9375,2991.0
2025-02-28 10:25:00,659.98,661.71,659.98,661.46,4266.0,658.9175,660.6448,658.9175,660.3952,4266.0
2025-02-28 10:30:00,661.42,662.26,660.8,661.55,6090.0,660.3552,661.1939,659.7362,660.485,6090.0
2025-02-28 10:35:00,662.16,662.16,659.94,659.94,2992.0,661.094,661.094,658.8776,658.8776,2992.0
2025-02-28 10:40:00,660.88,661.0,659.56,660.09,2970.0,659.8161,659.9359,658.4982,659.0274,2970.0
2025-02-28 10:45:00,661.0,661.54,660.0,660.21,2228.0,659.9359,660.475,658.9375,659.1472,2228.0
2025-02-28 10:50:00,661.81,663.0,661.65,662.69,4592.0,660.7446,661.9327,660.5848,661.6232,4592.0
2025-02-28 10:55:00,662.0,664.78,662.0,664.48,4451.0,660.9343,663.7098,660.9343,663.4103,4451.0
2025-02-28 11:00:00,665.0,666.21,664.31,664.72,4250.0,663.9295,665.1375,663.2406,663.6499,4250.0
2025-02-28 11:05:00,664.83,665.59,663.99,664.42,4461.0,663.7597,664.5185,662.9211,663.3504,4461.0
2025-02-28 11:10:00,665.0,665.0,661.97,662.14,5509.0,663.9295,663.9295,660.9043,661.0741,5509.0
2025-02-28 11:15:00,662.14,662.14,659.42,661.17,5146.0,661.0741,661.0741,658.3584,660.1056,5146.0
2025-02-28 11:20:00,661.73,662.28,660.67,660.97,2855.0,660.6647,661.2138,659.6064,659.9059,2855.0
2025-02-28 11:25:00,660.67,660.67,658.93,659.0,4614.0,659.6064,659.6064,657.8692,657.9391,4614.0
2025-02-28 11:30:00,658.91,661.0,658.24,661.0,3994.0,657.8493,659.9359,657.1803,659.9359,3994.0
2025-02-28 11:35:00,660.9,661.9,660.9,661.44,2964.0,659.8361,660.8344,659.8361,660.3752,2964.0
2025-02-28 11:40:00,661.68,662.96,661.68,662.3,2246.0,660.6148,661.8927,660.6148,661.2338,2246.0
2025-02-28 11:45:00,662.25,662.57,661.93,662.42,1845.0,661.1839,661.5034,660.8644,661.3536,1845.0
2025-02-28 11:50:00,662.41,662.41,660.66,661.2,1300.0,661.3436,661.3436,659.5964,660.1356,1300.0
2025-02-28 11:55:00,661.13,661.13,660.05,660.05,925.0,660.0657,660.0657,658.9874,658.9874,925.0
2025-02-28 12:00:00,660.56,660.7,659.99,659.99,1138.0,659.4966,659.6364,658.9275,658.9275,1138.0
2025-02-28 12:05:00,659.45,660.65,659.23,660.0,2206.0,658.3884,659.5865,658.1687,658.9375,2206.0
2025-02-28 12:10:00,660.28,661.08,660.28,661.08,900.0,659.2171,660.0158,659.2171,660.0158,900.0
2025-02-28 12:15:00,660.52,662.43,660.47,662.3,1458.0,659.4567,661.3636,659.4067,661.2338,1458.0
2025-02-28 12:20:00,662.36,662.55,660.03,660.71,1250.0,661.2937,661.4834,658.9675,659.6464,1250.0
2025-02-28 12:25:00,660.73,661.2,660.73,660.83,500.0,659.6663,660.1356,659.6663,659.7662,500.0
2025-02-28 12:30:00,660.77,660.85,660.0,660.53,1300.0,659.7063,659.7861,658.9375,659.4667,1300.0
2025-02-28 12:35:00,660.72,661.59,660.31,661.59,1090.0,659.6563,660.5249,659.247,660.5249,1090.0
2025-02-28 12:40:00,661.13,661.13,658.62,658.89,3202.0,660.0657,660.0657,657.5597,657.8293,3202.0
2025-02-28 12:45:00,658.7,658.85,656.89,656.99,3794.0,657.6396,657.7894,655.8325,655.9324,3794.0
2025-02-28 12:50:00,656.2,658.3,655.7,658.02,4438.0,655.1436,657.2402,654.6444,656.9607,4438.0
2025-02-28 12:55:00,657.73,657.73,655.5,655.53,4889.0,656.6712,656.6712,654.4447,654.4747,4889.0
2025-02-28 13:00:00,654.92,656.9,654.92,656.4,3501.0,653.8657,655.8425,653.8657,655.3433,3501.0
2025-02-28 13:05:00,656.36,656.64,655.5,655.83,2500.0,655.3034,655.5829,654.4447,654.7742,2500.0
2025-02-28 13:10:00,655.16,655.95,654.71,655.31,3155.0,654.1053,654.894,653.656,654.2551,3155.0
2025-02-28 13:15:00,655.51,656.9,654.8,654.87,4577.0,654.4547,655.8425,653.7459,653.8158,4577.0
2025-02-28 13:20:00,654.38,655.25,654.23,654.96,3195.0,653.3266,654.1952,653.1768,653.9056,3195.0
2025-02-28 13:25:00,654.88,658.38,654.88,658.38,2049.0,653.8257,657.3201,653.8257,657.3201,2049.0
2025-02-28 13:30:00,658.0,658.21,657.16,658.21,900.0,656.9407,657.1504,656.1021,657.1504,900.0
2025-02-28 13:35:00,658.01,658.82,658.01,658.82,600.0,656.9507,657.7594,656.9507,657.7594,600.0
2025-02-28 13:40:00,659.0,659.7,658.49,659.64,2254.0,657.9391,658.638,657.4299,658.5781,2254.0
2025-02-28 13:45:00,659.15,659.26,658.42,658.49,1771.0,658.0889,658.1987,657.36,657.4299,1771.0
2025-02-28 13:50:00,658.77,659.35,658.77,658.84,1663.0,657.7095,658.2886,657.7095,657.7794,1663.0
2025-02-28 13:55:00,659.0,659.0,655.53,655.66,4716.0,657.9391,657.9391,654.4747,654.6045,4716.0
2025-02-28 14:00:00,655.38,657.0,655.38,655.82,2358.0,654.3249,655.9423,654.3249,654.7642,2358.0
2025-02-28 14:05:00,656.0,656.52,655.74,655.83,600.0,654.9439,655.4631,654.6844,654.7742,600.0
2025-02-28 14:10:00,655.71,656.04,655.5,655.51,800.0,654.6544,654.9839,654.4447,654.4547,800.0
2025-02-28 14:15:00,655.43,657.32,655.43,657.32,1700.0,654.3749,656.2618,654.3749,656.2618,1700.0
2025-02-28 14:20:00,657.23,657.23,656.05,657.06,1604.0,656.172,656.172,654.9939,656.0022,1604.0
2025-02-28 14:25:00,657.39,657.56,657.0,657.34,1600.0,656.3317,656.5014,655.9423,656.2818,1600.0
2025-02-28 14:30:00,657.66,658.73,657.38,658.73,950.0,656.6013,657.6695,656.3217,657.6695,950.0
2025-02-28 14:35:00,658.89,660.66,658.88,660.47,3308.0,657.8293,659.5964,657.8193,659.4067,3308.0
2025-02-28 14:40:00,660.69,661.6,660.38,661.35,1993.0,659.6264,660.5349,659.3169,660.2853,1993.0
2025-02-28 14:45:00,661.01,662.36,661.01,662.01,1681.0,659.9459,661.2937,659.9459,660.9443,1681.0
2025-02-28 14:50:00,662.13,663.0,661.76,662.19,5421.0,661.0641,661.9327,660.6947,661.124,5421.0
2025-02-28 14:55:00,662.81,663.0,661.88,661.88,2047.0,661.743,661.9327,660.8145,660.8145,2047.0
2025-02-28 15:00:00,662.2,662.95,662.0,662.84,1495.0,661.134,661.8828,660.9343,661.7729,1495.0
2025-02-28 15:05:00,662.95,663.32,662.64,663.19,1232.0,661.8828,662.2522,661.5733,662.1224,1232.0
2025-02-28 15:10:00,663.34,663.53,662.36,662.59,5815.0,662.2721,662.4618,661.2937,661.5233,5815.0
2025-02-28 15:15:00,662.83,663.0,661.79,661.8,1785.0,661.7629,661.9327,660.7246,660.7346,1785.0
2025-02-28 15:20:00,661.8,661.8,660.65,661.5,2208.0,660.7346,660.7346,659.5865,660.4351,2208.0
2025-02-28 15:25:00,661.67,662.81,661.45,662.81,2100.0,660.6048,661.743,660.3852,661.743,2100.0
2025-02-28 15:30:00,662.84,662.84,660.91,660.91,3146.0,661.7729,661.7729,659.846,659.846,3146.0
2025-02-28 15:35:00,660.75,661.23,660.02,661.22,2103.0,659.6863,660.1655,658.9575,660.1555,2103.0
2025-02-28 15:40:00,660.99,661.83,660.93,661.26,3598.0,659.9259,660.7646,659.866,660.1955,3598.0
2025-02-28 15:45:00,661.31,663.59,661.31,663.43,4988.0,660.2454,662.5217,660.2454,662.362,4988.0
2025-02-28 15:50:00,664.5,669.63,664.0,668.84,24936.0,663.4303,668.552,662.9311,667.7633,24936.0
2025-02-28 15:55:00,668.93,669.16,667.43,668.19,22913.0,667.8531,668.0828,666.3555,667.1143,22913.0
2025-03-03 09:30:00,673.67,681.03,672.72,679.38,27211.0,672.5855,679.9336,671.637,678.2863,27211.0
2025-03-03 09:35:00,679.21,679.7,671.0,671.63,11578.0,678.1166,678.6058,669.9198,670.5488,11578.0
2025-03-03 09:40:00,671.52,673.83,670.7,672.53,4514.0,670.439,672.7452,669.6203,671.4473,4514.0
2025-03-03 09:45:00,672.54,673.58,669.99,670.95,10210.0,671.4573,672.4956,668.9114,669.8699,10210.0
2025-03-03 09:50:00,670.5,670.54,668.96,669.68,3884.0,669.4206,669.4605,667.8831,668.6019,3884.0
2025-03-03 09:55:00,669.61,669.61,665.0,665.0,5554.0,668.532,668.532,663.9295,663.9295,5554.0
2025-03-03 10:00:00,665.63,668.46,663.0,668.46,5227.0,664.5584,667.3839,661.9327,667.3839,5227.0
2025-03-03 10:05:00,668.27,670.0,667.32,667.92,4291.0,667.1942,668.9214,666.2457,666.8448,4291.0
2025-03-03 10:10:00,667.75,669.64,667.4,668.44,1500.0,666.675,668.562,666.3256,667.3639,1500.0
2025-03-03 10:15:00,668.04,669.18,667.97,668.0,1143.0,666.9646,668.1027,666.8947,666.9246,1143.0
2025-03-03 10:20:00,668.15,671.81,667.99,671.8,3227.0,667.0744,670.7285,666.9146,670.7185,3227.0
2025-03-03 10:25:00,670.26,672.49,670.22,672.39,2925.0,669.181,671.4074,669.1411,671.3076,2925.0
2025-03-03 10:30:00,672.64,673.41,670.19,671.02,4507.0,671.5572,672.3259,669.1111,669.9398,4507.0
2025-03-03 10:35:00,671.02,671.26,668.28,669.71,3408.0,669.9398,670.1794,667.2042,668.6319,3408.0
2025-03-03 10:40:00,668.76,671.77,668.76,671.61,2060.0,667.6834,670.6886,667.6834,670.5288,2060.0
2025-03-03 10:45:00,671.28,671.28,668.6,668.86,1300.0,670.1993,670.1993,667.5237,667.7832,1300.0
2025-03-03 10:50:00,669.09,670.66,669.01,670.4,1460.0,668.0129,669.5803,667.933,669.3208,1460.0
2025-03-03 10:55:00,669.54,669.54,666.24,666.24,1678.0,668.4621,668.4621,665.1675,665.1675,1678.0
2025-03-03 11:00:00,666.75,669.03,666.75,668.22,2346.0,665.6766,667.953,665.6766,667.1443,2346.0
2025-03-03 11:05:00,668.51,669.07,668.27,668.7,1500.0,667.4338,667.9929,667.1942,667.6235,1500.0
2025-03-03 11:10:00,668.06,668.8,667.98,668.8,400.0,666.9845,667.7233,666.9047,667.7233,400.0
2025-03-03 11:15:00,669.49,670.61,669.49,670.61,1400.0,668.4122,669.5304,668.4122,669.5304,1400.0
2025-03-03 11:20:00,670.8,671.85,670.48,671.48,1468.0,669.7201,670.7684,669.4006,670.399,1468.0
2025-03-03 11:25:00,669.24,669.24,668.04,668.28,500.0,668.1626,668.1626,666.9646,667.2042,500.0
2025-03-03 11:30:00,668.46,668.46,667.21,667.65,2729.0,667.3839,667.3839,666.1359,666.5752,2729.0
2025-03-03 11:35:00,667.85,668.05,666.47,666.71,1525.0,666.7749,666.9745,665.3971,665.6367,1525.0
2025-03-03 11:40:00,667.4,667.4,666.39,666.92,600.0,666.3256,666.3256,665.3172,665.8464,600.0
2025-03-03 11:45:00,667.25,669.0,667.25,669.0,1993.0,666.1758,667.923,666.1758,667.923,1993.0
2025-03-03 11:50:00,669.48,669.79,669.03,669.03,500.0,668.4022,668.7117,667.953,667.953,500.0
2025-03-03 11:55:00,669.1,669.11,668.77,668.77,1560.0,668.0229,668.0328,667.6934,667.6934,1560.0
2025-03-03 12:00:00,668.89,668.89,668.36,668.62,300.0,667.8132,667.8132,667.284,667.5436,300.0
2025-03-03 12:05:00,668.0,669.49,668.0,669.01,400.0,666.9246,668.4122,666.9246,667.933,400.0
2025-03-03 12:10:00,668.46,669.5,668.2,669.5,1660.0,667.3839,668.4222,667.1243,668.4222,1660.0
2025-03-03 12:15:00,669.02,670.0,668.94,669.73,3875.0,667.943,668.9214,667.8631,668.6518,3875.0
2025-03-03 12:20:00,669.85,670.0,669.58,669.62,2300.0,668.7716,668.9214,668.5021,668.542,2300.0
2025-03-03 12:25:00,669.83,669.83,668.73,668.92,700.0,668.7517,668.7517,667.6535,667.8431,700.0
2025-03-03 12:30:00,669.22,669.77,669.22,669.28,3359.0,668.1427,668.6918,668.1427,668.2026,3359.0
2025-03-03 12:35:00,668.94,668.94,668.94,668.94,100.0,667.8631,667.8631,667.8631,667.8631,100.0
2025-03-03 12:40:00,670.06,670.55,670.01,670.01,1328.0,668.9813,669.4705,668.9314,668.9314,1328.0
2025-03-03 12:45:00,668.77,668.77,667.65,668.0,900.0,667.6934,667.6934,666.5752,666.9246,900.0
2025-03-03 12:50:00,668.51,668.51,667.95,667.95,1140.0,667.4338,667.4338,666.8747,666.8747,1140.0
2025-03-03 12:55:00,667.07,667.22,666.0,666.65,1326.0,665.9961,666.1459,664.9278,665.5768,1326.0
2025-03-03 13:00:00,667.0,667.21,666.28,666.58,1427.0,665.9262,666.1359,665.2074,665.5069,1427.0
2025-03-03 13:05:00,666.0,666.01,662.64,662.64,2923.0,664.9278,664.9378,661.5733,661.5733,2923.0
2025-03-03 13:10:00,662.24,663.39,661.58,661.58,4945.0,661.1739,662.322,660.515,660.515,4945.0
2025-03-03 13:15:00,661.71,663.28,661.71,662.81,1711.0,660.6448,662.2122,660.6448,661.743,1711.0
2025-03-03 13:20:00,662.45,663.77,662.3,663.77,1362.0,661.3836,662.7014,661.2338,662.7014,1362.0
2025-03-03 13:25:00,663.54,663.54,661.1,661.63,2944.0,662.4718,662.4718,660.0357,660.5649,2944.0
2025-03-03 13:30:00,662.28,662.28,661.53,662.19,1200.0,661.2138,661.2138,660.465,661.124,1200.0
2025-03-03 13:35:00,661.48,661.9,660.82,660.82,2227.0,660.4151,660.8344,659.7562,659.7562,2227.0
2025-03-03 13:40:00,661.36,662.52,661.03,661.7,2118.0,660.2953,661.4534,659.9658,660.6348,2118.0
2025-03-03 13:45:00,661.42,664.3,660.92,663.04,4232.0,660.3552,663.2306,659.856,661.9726,4232.0
2025-03-03 13:50:00,663.26,663.26,662.45,662.69,2100.0,662.1923,662.1923,661.3836,661.6232,2100.0
2025-03-03 13:55:00,662.42,664.5,662.42,664.34,2020.0,661.3536,663.4303,661.3536,663.2705,2020.0
2025-03-03 14:00:00,664.23,665.28,664.11,664.63,3168.0,663.1607,664.209,663.0409,663.5601,3168.0
2025-03-03 14:05:00,664.75,665.07,664.24,665.07,1133.0,663.6799,663.9993,663.1707,663.9993,1133.0
2025-03-03 14:10:00,664.27,665.0,664.27,664.27,587.0,663.2006,663.9295,663.2006,663.2006,587.0
2025-03-03 14:15:00,664.0,664.1,662.0,662.86,2563.0,662.9311,663.0309,660.9343,661.7929,2563.0
2025-03-03 14:20:00,663.94,664.38,663.56,663.96,800.0,662.8712,663.3105,662.4918,662.8911,800.0
2025-03-03 14:25:00,663.96,664.2,663.79,663.89,1000.0,662.8911,663.1307,662.7214,662.8212,1000.0
2025-03-03 14:30:00,664.17,666.18,664.17,665.8,2111.0,663.1008,665.1076,663.1008,664.7282,2111.0
2025-03-03 14:35:00,665.56,666.2,665.08,666.2,1068.0,664.4886,665.1275,664.0093,665.1275,1068.0
2025-03-03 14:40:00,666.44,666.83,665.91,666.13,1275.0,665.3671,665.7565,664.838,665.0576,1275.0
2025-03-03 14:45:00,664.78,664.8,663.98,664.05,1900.0,663.7098,663.7298,662.9111,662.981,1900.0
2025-03-03 14:50:00,664.79,664.9,660.75,661.2,2742.0,663.7198,663.8296,659.6863,660.1356,2742.0
2025-03-03 14:55:00,660.81,662.58,660.0,660.0,4752.0,659.7462,661.5134,658.9375,658.9375,4752.0
2025-03-03 15:00:00,659.81,660.02,657.0,657.31,3765.0,658.7478,658.9575,655.9423,656.2518,3765.0
2025-03-03 15:05:00,657.62,658.49,656.98,656.98,3580.0,656.5613,657.4299,655.9224,655.9224,3580.0
2025-03-03 15:10:00,656.6,656.6,653.85,654.49,5442.0,655.543,655.543,652.7974,653.4364,5442.0
2025-03-03 15:15:00,654.47,656.96,654.47,655.45,4320.0,653.4164,655.9024,653.4164,654.3948,4320.0
2025-03-03 15:20:00,655.51,655.98,654.01,654.01,4390.0,654.4547,654.924,652.9571,652.9571,4390.0
2025-03-03 15:25:00,654.35,655.05,652.63,653.37,5526.0,653.2966,653.9955,651.5794,652.3182,5526.0
2025-03-03 15:30:00,652.95,654.85,652.95,653.18,6961.0,651.8989,653.7958,651.8989,652.1285,6961.0
2025-03-03 15:35:00,653.09,653.67,651.91,651.91,5429.0,652.0386,652.6177,650.8605,650.8605,5429.0
2025-03-03 15:40:00,652.5,653.07,651.13,652.3,4431.0,651.4496,652.0187,650.0818,651.2499,4431.0
2025-03-03 15:45:00,652.25,653.42,652.01,653.21,3994.0,651.2,652.3681,650.9604,652.1584,3994.0
2025-03-03 15:50:00,652.26,654.37,651.56,654.35,16583.0,651.21,653.3166,650.5111,653.2966,16583.0
2025-03-03 15:55:00,653.62,654.92,653.2,654.73,8486.0,652.5678,653.8657,652.1485,653.676,8486.0
2025-03-04 09:30:00,645.58,646.98,636.74,636.74,29284.0,644.5407,645.9385,635.7149,635.7149,29284.0
2025-03-04 09:35:00,637.78,642.45,637.78,640.12,22430.0,636.7533,641.4158,636.7533,639.0895,22430.0
2025-03-04 09:40:00,639.42,640.82,633.15,634.88,17027.0,638.3906,639.7884,632.1307,633.8579,17027.0
2025-03-04 09:45:00,634.75,640.06,634.25,638.0,9221.0,633.7282,639.0296,633.229,636.9729,9221.0
2025-03-04 09:50:00,637.02,637.02,634.03,636.8,8643.0,635.9945,635.9945,633.0093,635.7749,8643.0
2025-03-04 09:55:00,636.83,640.29,635.63,635.73,10078.0,635.8048,639.2592,634.6067,634.7066,10078.0
2025-03-04 10:00:00,635.1,637.6,633.01,635.7,15537.0,634.0776,636.5736,631.991,634.6766,15537.0
2025-03-04 10:05:00,635.0,635.27,629.98,630.14,14580.0,633.9778,634.2473,628.9658,629.1256,14580.0
2025-03-04 10:10:00,629.39,634.0,629.22,632.57,15674.0,628.3768,632.9794,628.2071,631.5517,15674.0
2025-03-04 10:15:00,631.59,631.64,626.3,627.27,13650.0,630.5732,630.6232,625.2918,626.2602,13650.0
2025-03-04 10:20:00,628.58,629.3,626.89,628.37,10563.0,627.5681,628.2869,625.8808,627.3584,10563.0
2025-03-04 10:25:00,627.8,629.22,626.0,628.0,15366.0,626.7893,628.2071,624.9922,626.989,15366.0
2025-03-04 10:30:00,627.73,631.88,626.1,630.85,21973.0,626.7195,630.8628,625.0921,629.8344,21973.0
2025-03-04 10:35:00,630.54,632.24,629.3,629.63,12047.0,629.5249,631.2222,628.2869,628.6164,12047.0
2025-03-04 10:40:00,628.82,630.5,627.16,628.72,11641.0,627.8077,629.485,626.1504,627.7079,11641.0
2025-03-04 10:45:00,628.2,631.4,628.05,630.4,10511.0,627.1887,630.3835,627.0389,629.3852,10511.0
2025-03-04 10:50:00,630.71,630.71,625.0,625.38,13831.0,629.6947,629.6947,623.9938,624.3732,13831.0
2025-03-04 10:55:00,625.22,628.32,624.57,628.03,14020.0,624.2135,627.3085,623.5645,627.019,14020.0
2025-03-04 11:00:00,627.85,630.2,626.76,628.19,6942.0,626.8393,629.1855,625.751,627.1787,6942.0
2025-03-04 11:05:00,628.0,628.57,626.7,627.0,7205.0,626.989,627.5581,625.6911,625.9906,7205.0
2025-03-04 11:10:00,627.16,628.78,626.11,628.78,5598.0,626.1504,627.7678,625.1021,627.7678,5598.0
2025-03-04 11:15:00,628.7,629.14,626.78,626.86,7783.0,627.6879,628.1272,625.771,625.8509,7783.0
2025-03-04 11:20:00,627.19,628.01,626.6,626.89,7443.0,626.1803,626.999,625.5913,625.8808,7443.0
2025-03-04 11:25:00,626.0,626.33,623.65,623.97,6694.0,624.9922,625.3217,622.646,622.9655,6694.0
2025-03-04 11:30:00,626.0,627.32,625.5,626.3,5464.0,624.9922,626.3101,624.493,625.2918,5464.0
2025-03-04 11:35:00,626.09,627.23,625.07,625.07,12148.0,625.0821,626.2203,624.0637,624.0637,12148.0
2025-03-04 11:40:00,625.31,628.7,625.31,627.79,11863.0,624.3034,627.6879,624.3034,626.7794,11863.0
2025-03-04 11:45:00,627.99,629.42,627.44,629.42,11827.0,626.979,628.4067,626.4299,628.4067,11827.0
2025-03-04 11:50:00,628.91,631.43,627.99,630.11,7215.0,627.8976,630.4135,626.979,629.0956,7215.0
2025-03-04 11:55:00,630.34,633.16,630.34,631.92,11746.0,629.3253,632.1407,629.3253,630.9027,11746.0
2025-03-04 12:00:00,632.12,632.32,630.43,631.53,6844.0,631.1024,631.3021,629.4151,630.5133,6844.0
2025-03-04 12:05:00,631.03,631.06,629.54,630.07,6778.0,630.0141,630.0441,628.5265,629.0557,6778.0
2025-03-04 12:10:00,629.69,631.03,629.54,630.73,4438.0,628.6763,630.0141,628.5265,629.7146,4438.0
2025-03-04 12:15:00,630.31,632.0,630.11,631.43,7975.0,629.2953,630.9826,629.0956,630.4135,7975.0
2025-03-04 12:20:00,631.44,633.76,631.42,632.33,7255.0,630.4235,632.7397,630.4035,631.312,7255.0
2025-03-04 12:25:00,632.88,634.4,632.88,633.69,12338.0,631.8612,633.3787,631.8612,632.6699,12338.0
2025-03-04 12:30:00,633.82,633.82,630.75,631.66,6546.0,632.7997,632.7997,629.7346,630.6431,6546.0
2025-03-04 12:35:00,632.07,633.17,631.74,632.18,6125.0,631.0525,632.1507,630.723,631.1623,6125.0
2025-03-04 12:40:00,631.75,632.65,631.0,631.72,3164.0,630.733,631.6315,629.9842,630.703,3164.0
2025-03-04 12:45:00,631.46,633.15,631.25,632.0,4638.0,630.4434,632.1307,630.2338,630.9826,4638.0
2025-03-04 12:50:00,631.86,631.86,629.36,630.88,6481.0,630.8428,630.8428,628.3468,629.8644,6481.0
2025-03-04 12:55:00,630.7,631.34,630.04,630.69,3761.0,629.6847,630.3236,629.0257,629.6747,3761.0
2025-03-04 13:00:00,630.32,630.59,629.19,630.59,7321.0,629.3053,629.5749,628.1771,629.5749,7321.0
2025-03-04 13:05:00,630.25,634.68,629.97,634.68,5127.0,629.2354,633.6583,628.9558,633.6583,5127.0
2025-03-04 13:10:00,635.0,637.98,635.0,637.98,11254.0,633.9778,636.953,633.9778,636.953,11254.0
2025-03-04 13:15:00,638.06,638.11,634.1,635.47,5607.0,637.0328,637.0827,633.0792,634.447,5607.0
2025-03-04 13:20:00,634.95,634.95,632.37,632.58,3967.0,633.9278,633.9278,631.352,631.5616,3967.0
2025-03-04 13:25:00,632.81,633.32,632.0,632.34,3106.0,631.7913,632.3005,630.9826,631.322,3106.0
2025-03-04 13:30:00,631.87,633.41,631.84,633.32,6481.0,630.8528,632.3903,630.8228,632.3005,6481.0
2025-03-04 13:35:00,633.12,633.93,632.73,633.57,3658.0,632.1008,632.9095,631.7114,632.5501,3658.0
2025-03-04 13:40:00,633.98,636.03,633.67,635.77,6943.0,632.9594,635.0061,632.6499,634.7465,6943.0
2025-03-04 13:45:00,635.99,636.87,635.24,635.78,2134.0,634.9662,635.8447,634.2174,634.7565,2134.0
2025-03-04 13:50:00,635.56,637.3,635.56,637.09,3742.0,634.5368,636.274,634.5368,636.0644,3742.0
2025-03-04 13:55:00,637.23,639.36,637.23,638.67,6964.0,636.2042,638.3307,636.2042,637.6418,6964.0
2025-03-04 14:00:00,639.35,641.8,639.34,641.73,7785.0,638.3207,640.7668,638.3108,640.6969,7785.0
2025-03-04 14:05:00,641.7,642.9,640.68,642.05,6038.0,640.667,641.865,639.6486,641.0164,6038.0
2025-03-04 14:10:00,642.17,642.6,641.27,641.62,3178.0,641.1362,641.5655,640.2377,640.5871,3178.0
2025-03-04 14:15:00,641.25,642.23,640.95,641.29,3193.0,640.2177,641.1961,639.9182,640.2576,3193.0
2025-03-04 14:20:00,641.52,644.77,641.15,643.97,4321.0,640.4873,643.732,640.1179,642.9333,4321.0
2025-03-04 14:25:00,644.53,644.53,642.06,642.06,3265.0,643.4924,643.4924,641.0264,641.0264,3265.0
2025-03-04 14:30:00,641.85,641.98,640.19,640.95,4379.0,640.8167,640.9465,639.1594,639.9182,4379.0
2025-03-04 14:35:00,640.96,644.07,640.96,643.72,4868.0,639.9282,643.0331,639.9282,642.6837,4868.0
2025-03-04 14:40:00,643.62,646.16,643.59,646.01,7395.0,642.5839,645.1198,642.5539,644.97,7395.0
2025-03-04 14:45:00,646.06,646.13,643.7,644.05,3287.0,645.0199,645.0898,642.6637,643.0132,3287.0
2025-03-04 14:50:00,644.21,644.54,643.93,644.1,1943.0,643.1729,643.5024,642.8934,643.0631,1943.0
2025-03-04 14:55:00,644.39,645.26,644.0,645.0,1237.0,643.3526,644.2212,642.9633,643.9617,1237.0
2025-03-04 15:00:00,645.17,646.24,645.0,646.17,1930.0,644.1314,645.1997,643.9617,645.1298,1930.0
2025-03-04 15:05:00,645.62,647.95,645.37,647.86,3691.0,644.5807,646.9069,644.3311,646.817,3691.0
2025-03-04 15:10:00,647.99,648.71,647.14,647.9,2273.0,646.9468,647.6657,646.0982,646.857,2273.0
2025-03-04 15:15:00,647.72,648.57,647.37,648.57,2184.0,646.6773,647.5259,646.3278,647.5259,2184.0
2025-03-04 15:20:00,648.89,649.55,648.23,649.51,3272.0,647.8454,648.5043,647.1865,648.4644,3272.0
2025-03-04 15:25:00,649.28,649.49,647.53,648.25,9485.0,648.2348,648.4444,646.4876,647.2064,9485.0
2025-03-04 15:30:00,647.95,647.95,643.53,644.0,6248.0,646.9069,646.9069,642.494,642.9633,6248.0
2025-03-04 15:35:00,643.97,645.32,642.78,642.78,4739.0,642.9333,644.2811,641.7452,641.7452,4739.0
2025-03-04 15:40:00,642.62,643.01,641.21,642.34,4548.0,641.5855,641.9749,640.1778,641.3059,4548.0
2025-03-04 15:45:00,642.63,643.38,640.44,640.54,4935.0,641.5955,642.3443,639.409,639.5088,4935.0
2025-03-04 15:50:00,639.78,640.07,636.02,638.09,15873.0,638.7501,639.0396,634.9961,637.0628,15873.0
2025-03-04 15:55:00,639.32,640.2,638.57,639.75,17976.0,638.2908,639.1694,637.542,638.7201,17976.0
2025-03-05 09:30:00,641.91,646.58,641.91,646.34,12814.0,640.8766,645.5391,640.8766,645.2995,12814.0
2025-03-05 09:35:00,646.66,648.0,642.03,643.7,9652.0,645.619,646.9568,640.9964,642.6637,9652.0
2025-03-05 09:40:00,644.2,647.3,644.2,645.81,5186.0,643.1629,646.2579,643.1629,644.7703,5186.0
2025-03-05 09:45:00,645.76,646.2,642.5,643.0,4452.0,644.7204,645.1597,641.4657,641.9649,4452.0
2025-03-05 09:50:00,643.51,645.02,642.83,642.83,2279.0,642.4741,643.9816,641.7951,641.7951,2279.0
2025-03-05 09:55:00,642.54,643.02,638.54,640.5,5909.0,641.5056,641.9848,637.5121,639.4689,5909.0
2025-03-05 10:00:00,641.41,647.57,641.41,646.94,7873.0,640.3774,646.5275,640.3774,645.8985,7873.0
2025-03-05 10:05:00,646.83,649.15,646.81,648.34,12209.0,645.7887,648.105,645.7687,647.2963,12209.0
2025-03-05 10:10:00,648.02,648.02,646.38,646.75,4714.0,646.9768,646.9768,645.3394,645.7088,4714.0
2025-03-05 10:15:00,646.74,646.94,644.09,644.9,4229.0,645.6989,645.8985,643.0531,643.8618,4229.0
2025-03-05 10:20:00,644.78,645.21,641.0,642.15,5406.0,643.742,644.1713,639.9681,641.1162,5406.0
2025-03-05 10:25:00,642.13,642.24,640.25,641.29,4660.0,641.0963,641.2061,639.2193,640.2576,4660.0
2025-03-05 10:30:00,641.01,643.52,640.54,643.52,2630.0,639.9781,642.484,639.5088,642.484,2630.0
2025-03-05 10:35:00,643.5,645.1,643.5,644.94,2564.0,642.4641,644.0615,642.4641,643.9017,2564.0
2025-03-05 10:40:00,645.39,645.75,643.77,645.75,4060.0,644.351,644.7104,642.7336,644.7104,4060.0
2025-03-05 10:45:00,645.57,646.0,643.7,643.7,2610.0,644.5307,644.96,642.6637,642.6637,2610.0
2025-03-05 10:50:00,643.91,645.74,642.84,645.46,2433.0,642.8734,644.7005,641.8051,644.4209,2433.0
2025-03-05 10:55:00,645.24,646.18,644.57,644.62,1564.0,644.2013,645.1398,643.5323,643.5823,1564.0
2025-03-05 11:00:00,644.14,644.14,642.9,643.3,2000.0,643.103,643.103,641.865,642.2644,2000.0
2025-03-05 11:05:00,642.88,643.42,641.1,641.37,1485.0,641.8451,642.3842,640.0679,640.3375,1485.0
2025-03-05 11:10:00,641.0,641.34,639.5,641.34,2990.0,639.9681,640.3075,638.4705,640.3075,2990.0
2025-03-05 11:15:00,640.64,641.05,638.5,639.65,5181.0,639.6087,640.018,637.4721,638.6203,5181.0
2025-03-05 11:20:00,639.43,641.11,639.22,641.05,2485.0,638.4006,640.0779,638.191,640.018,2485.0
2025-03-05 11:25:00,641.44,641.86,640.03,641.39,2314.0,640.4074,640.8267,638.9997,640.3575,2314.0
2025-03-05 11:30:00,640.95,640.96,638.77,638.77,3538.0,639.9182,639.9282,637.7417,637.7417,3538.0
2025-03-05 11:35:00,638.51,640.29,638.51,640.29,1301.0,637.4821,639.2592,637.4821,639.2592,1301.0
2025-03-05 11:40:00,640.04,640.04,638.75,639.25,1000.0,639.0096,639.0096,637.7217,638.2209,1000.0
2025-03-05 11:45:00,638.75,639.87,637.66,639.68,2301.0,637.7217,638.8399,636.6335,638.6502,2301.0
2025-03-05 11:50:00,639.7,640.13,639.3,640.08,3398.0,638.6702,639.0995,638.2708,639.0496,3398.0
2025-03-05 11:55:00,640.55,643.86,639.74,642.06,7986.0,639.5188,642.8235,638.7101,641.0264,7986.0
2025-03-05 12:00:00,641.75,643.46,640.95,640.95,3135.0,640.7169,642.4241,639.9182,639.9182,3135.0
2025-03-05 12:05:00,640.72,642.35,640.72,642.35,2722.0,639.6885,641.3159,639.6885,641.3159,2722.0
2025-03-05 12:10:00,642.54,643.24,642.0,642.34,1238.0,641.5056,642.2045,640.9665,641.3059,1238.0
2025-03-05 12:15:00,643.01,644.23,642.81,643.41,2631.0,641.9749,643.1929,641.7752,642.3742,2631.0
2025-03-05 12:20:00,643.41,646.3,643.41,645.54,7770.0,642.3742,645.2596,642.3742,644.5008,7770.0
2025-03-05 12:25:00,645.64,647.57,645.38,647.45,1804.0,644.6006,646.5275,644.341,646.4077,1804.0
2025-03-05 12:30:00,648.08,648.68,646.8,647.3,5074.0,647.0367,647.6357,645.7588,646.2579,5074.0
2025-03-05 12:35:00,647.14,648.2,647.04,648.03,3855.0,646.0982,647.1565,645.9984,646.9868,3855.0
2025-03-05 12:40:00,648.34,648.76,647.81,648.02,6076.0,647.2963,647.7156,646.7671,646.9768,6076.0
2025-03-05 12:45:00,647.98,647.98,646.0,647.93,3297.0,646.9369,646.9369,644.96,646.8869,3297.0
2025-03-05 12:50:00,648.74,652.0,648.74,651.1,9745.0,647.6956,650.9504,647.6956,650.0518,9745.0
2025-03-05 12:55:00,651.07,651.5,650.54,651.5,995.0,650.0219,650.4512,649.4927,650.4512,995.0
2025-03-05 13:00:00,651.5,651.5,650.33,650.76,4592.0,650.4512,650.4512,649.2831,649.7124,4592.0
2025-03-05 13:05:00,650.52,651.37,646.0,647.0,5799.0,649.4728,650.3214,644.96,645.9584,5799.0
2025-03-05 13:10:00,647.47,650.87,647.14,650.84,3545.0,646.4277,649.8222,646.0982,649.7923,3545.0
2025-03-05 13:15:00,650.02,652.2,650.0,652.15,9782.0,648.9736,651.1501,648.9536,651.1001,9782.0
2025-03-05 13:20:00,651.92,652.82,650.56,651.26,7492.0,650.8705,651.7691,649.5127,650.2116,7492.0
2025-03-05 13:25:00,650.45,650.9,649.6,650.38,1921.0,649.4029,649.8522,648.5542,649.333,1921.0
2025-03-05 13:30:00,649.75,650.74,648.0,649.86,2962.0,648.704,649.6924,646.9568,648.8138,2962.0
2025-03-05 13:35:00,649.44,650.52,648.75,650.35,1220.0,648.3945,649.4728,647.7056,649.303,1220.0
2025-03-05 13:40:00,650.16,650.3,649.42,650.06,1536.0,649.1133,649.2531,648.3745,649.0135,1536.0
2025-03-05 13:45:00,650.55,652.0,650.51,651.26,2951.0,649.5027,650.9504,649.4628,650.2116,2951.0
2025-03-05 13:50:00,651.64,652.68,651.64,652.68,3072.0,650.591,651.6293,650.591,651.6293,3072.0
2025-03-05 13:55:00,653.31,653.54,652.5,653.2,2750.0,652.2583,652.4879,651.4496,652.1485,2750.0
2025-03-05 14:00:00,653.08,654.14,652.67,654.11,2711.0,652.0286,653.0869,651.6193,653.057,2711.0
2025-03-05 14:05:00,653.75,656.72,653.75,656.72,4350.0,652.6976,655.6628,652.6976,655.6628,4350.0
2025-03-05 14:10:00,656.33,657.78,656.2,657.18,7323.0,655.2734,656.7211,655.1436,656.122,7323.0
2025-03-05 14:15:00,657.29,657.78,655.59,655.6,7528.0,656.2319,656.7211,654.5346,654.5446,7528.0
2025-03-05 14:20:00,655.75,657.44,655.5,656.98,5260.0,654.6943,656.3816,654.4447,655.9224,5260.0
2025-03-05 14:25:00,657.4,657.4,656.0,656.01,3553.0,656.3417,656.3417,654.9439,654.9539,3553.0
2025-03-05 14:30:00,656.29,657.34,656.21,656.6,3835.0,655.2335,656.2818,655.1536,655.543,3835.0
2025-03-05 14:35:00,656.44,656.9,654.42,656.18,2978.0,655.3832,655.8425,653.3665,655.1237,2978.0
2025-03-05 14:40:00,655.96,656.78,655.72,655.72,2220.0,654.904,655.7227,654.6644,654.6644,2220.0
2025-03-05 14:45:00,655.83,656.1,654.73,655.77,3979.0,654.7742,655.0438,653.676,654.7143,3979.0
2025-03-05 14:50:00,656.03,656.25,655.45,655.5,1115.0,654.9739,655.1935,654.3948,654.4447,1115.0
2025-03-05 14:55:00,655.68,656.28,655.0,655.0,2463.0,654.6245,655.2235,653.9456,653.9456,2463.0
2025-03-05 15:00:00,655.34,658.44,655.34,658.44,5221.0,654.285,657.38,654.285,657.38,5221.0
2025-03-05 15:05:00,657.88,659.5,657.36,658.89,4696.0,656.8209,658.4383,656.3018,657.8293,4696.0
2025-03-05 15:10:00,658.78,659.25,658.35,658.76,3335.0,657.7195,658.1887,657.2902,657.6995,3335.0
2025-03-05 15:15:00,658.72,658.88,655.5,656.38,3324.0,657.6596,657.8193,654.4447,655.3233,3324.0
2025-03-05 15:20:00,656.7,656.7,654.59,656.0,2694.0,655.6428,655.6428,653.5362,654.9439,2694.0
2025-03-05 15:25:00,655.59,657.42,655.59,657.31,1982.0,654.5346,656.3617,654.5346,656.2518,1982.0
2025-03-05 15:30:00,657.01,657.23,655.86,656.26,4488.0,655.9523,656.172,654.8042,655.2035,4488.0
2025-03-05 15:35:00,656.23,656.23,655.46,656.07,2859.0,655.1736,655.1736,654.4048,655.0138,2859.0
2025-03-05 15:40:00,655.82,657.68,655.68,656.93,4061.0,654.7642,656.6212,654.6245,655.8724,4061.0
2025-03-05 15:45:00,656.62,656.86,655.4,655.78,1900.0,655.5629,655.8026,654.3449,654.7243,1900.0
2025-03-05 15:50:00,656.09,658.47,654.53,658.0,7741.0,655.0338,657.41,653.4763,656.9407,7741.0
2025-03-05 15:55:00,657.8,657.8,655.94,656.09,9953.0,656.741,656.741,654.884,655.0338,9953.0
2025-03-06 09:30:00,648.0,648.0,643.22,646.49,14122.0,646.9568,646.9568,642.1845,645.4493,14122.0
2025-03-06 09:35:00,646.43,646.54,642.98,644.88,5449.0,645.3894,645.4992,641.9449,643.8418,5449.0
2025-03-06 09:40:00,644.6,646.26,642.82,642.9,4850.0,643.5623,645.2196,641.7852,641.865,4850.0
2025-03-06 09:45:00,642.78,645.49,642.33,645.25,5567.0,641.7452,644.4509,641.296,644.2113,5567.0
2025-03-06 09:50:00,645.29,647.13,644.24,644.25,6316.0,644.2512,646.0882,643.2029,643.2129,6316.0
2025-03-06 09:55:00,645.4,645.94,643.6,644.15,4487.0,644.361,644.9001,642.5639,643.113,4487.0
2025-03-06 10:00:00,643.01,647.0,642.4,646.2,9236.0,641.9749,645.9584,641.3658,645.1597,9236.0
2025-03-06 10:05:00,645.54,647.49,645.3,645.3,9019.0,644.5008,646.4476,644.2612,644.2612,9019.0
2025-03-06 10:10:00,644.88,645.99,644.54,644.78,5318.0,643.8418,644.9501,643.5024,643.742,5318.0
2025-03-06 10:15:00,644.62,648.15,644.62,647.99,4807.0,643.5823,647.1066,643.5823,646.9468,4807.0
2025-03-06 10:20:00,648.05,650.52,647.8,648.67,7007.0,647.0067,649.4728,646.7571,647.6257,7007.0
2025-03-06 10:25:00,648.29,648.5,645.88,647.93,3585.0,647.2464,647.456,644.8402,646.8869,3585.0
2025-03-06 10:30:00,647.51,648.38,646.61,647.52,1266.0,646.4676,647.3362,645.5691,646.4776,1266.0
2025-03-06 10:35:00,647.38,649.89,646.9,649.89,5099.0,646.3378,648.8438,645.8586,648.8438,5099.0
2025-03-06 10:40:00,649.76,650.26,648.35,649.54,4915.0,648.714,649.2132,647.3063,648.4943,4915.0
2025-03-06 10:45:00,649.02,650.0,648.0,648.0,3331.0,647.9752,648.9536,646.9568,646.9568,3331.0
2025-03-06 10:50:00,648.0,648.5,646.7,646.7,4124.0,646.9568,647.456,645.6589,645.6589,4124.0
2025-03-06 10:55:00,646.54,647.82,646.54,647.42,1628.0,645.4992,646.7771,645.4992,646.3778,1628.0
2025-03-06 11:00:00,647.52,648.4,647.32,647.65,2296.0,646.4776,647.3562,646.2779,646.6074,2296.0
2025-03-06 11:05:00,647.67,648.9,646.6,648.9,3122.0,646.6274,647.8554,645.5591,647.8554,3122.0
2025-03-06 11:10:00,648.07,648.07,647.0,647.5,900.0,647.0267,647.0267,645.9584,646.4576,900.0
2025-03-06 11:15:00,647.75,648.15,646.97,648.0,2400.0,646.7072,647.1066,645.9285,646.9568,2400.0
2025-03-06 11:20:00,647.41,647.41,645.0,645.53,1738.0,646.3678,646.3678,643.9617,644.4908,1738.0
2025-03-06 11:25:00,646.66,647.0,643.87,646.91,2845.0,645.619,645.9584,642.8335,645.8686,2845.0
2025-03-06 11:30:00,646.87,648.3,646.0,647.67,2618.0,645.8286,647.2563,644.96,646.6274,2618.0
2025-03-06 11:35:00,646.96,646.96,644.72,644.72,2120.0,645.9185,645.9185,643.6821,643.6821,2120.0
2025-03-06 11:40:00,644.01,644.08,642.8,643.0,3460.0,642.9732,643.0431,641.7652,641.9649,3460.0
2025-03-06 11:45:00,643.32,643.68,641.87,642.05,2261.0,642.2844,642.6438,640.8367,641.0164,2261.0
2025-03-06 11:50:00,640.88,640.88,639.1,639.94,4618.0,639.8483,639.8483,638.0712,638.9098,4618.0
2025-03-06 11:55:00,639.37,639.37,637.46,638.0,3053.0,638.3407,638.3407,636.4338,636.9729,3053.0
2025-03-06 12:00:00,637.5,638.47,635.45,635.45,5387.0,636.4737,637.4422,634.427,634.427,5387.0
2025-03-06 12:05:00,635.37,636.07,634.11,636.06,5941.0,634.3472,635.046,633.0892,635.036,5941.0
2025-03-06 12:10:00,635.87,636.11,634.66,634.71,3405.0,634.8464,635.086,633.6383,633.6882,3405.0
2025-03-06 12:15:00,634.71,635.28,633.61,635.0,5920.0,633.6882,634.2573,632.59,633.9778,5920.0
2025-03-06 12:20:00,635.3,636.42,634.27,634.27,3518.0,634.2773,635.3955,633.2489,633.2489,3518.0
2025-03-06 12:25:00,634.09,634.09,631.31,632.54,5772.0,633.0692,633.0692,630.2937,631.5217,5772.0
2025-03-06 12:30:00,632.58,634.84,632.58,634.16,2201.0,631.5616,633.818,631.5616,633.1391,2201.0
2025-03-06 12:35:00,633.95,633.98,633.31,633.52,3231.0,632.9294,632.9594,632.2905,632.5001,3231.0
2025-03-06 12:40:00,633.42,634.84,633.28,633.31,2801.0,632.4003,633.818,632.2605,632.2905,2801.0
2025-03-06 12:45:00,633.6,633.65,630.78,631.17,5631.0,632.58,632.6299,629.7645,630.1539,5631.0
2025-03-06 12:50:00,631.5,631.97,630.98,631.86,2134.0,630.4834,630.9526,629.9642,630.8428,2134.0
2025-03-06 12:55:00,631.7,634.19,631.7,634.19,5306.0,630.6831,633.1691,630.6831,633.1691,5306.0
2025-03-06 13:00:00,633.72,634.25,631.66,632.35,4182.0,632.6998,633.229,630.6431,631.332,4182.0
2025-03-06 13:05:00,632.77,633.5,632.27,632.39,2425.0,631.7513,632.4802,631.2521,631.372,2425.0
2025-03-06 13:10:00,632.33,633.19,631.78,633.0,2066.0,631.312,632.1707,630.7629,631.981,2066.0
2025-03-06 13:15:00,633.34,634.14,633.0,633.75,2359.0,632.3204,633.1191,631.981,632.7298,2359.0
2025-03-06 13:20:00,633.35,634.85,633.35,634.11,3513.0,632.3304,633.828,632.3304,633.0892,3513.0
2025-03-06 13:25:00,634.16,634.2,631.83,631.99,3090.0,633.1391,633.179,630.8129,630.9726,3090.0
2025-03-06 13:30:00,631.79,632.21,631.08,631.3,4138.0,630.7729,631.1922,630.0641,630.2837,4138.0
2025-03-06 13:35:00,631.39,631.39,629.97,629.98,2949.0,630.3736,630.3736,628.9558,628.9658,2949.0
2025-03-06 13:40:00,629.06,629.06,627.81,628.8,7160.0,628.0473,628.0473,626.7993,627.7877,7160.0
2025-03-06 13:45:00,628.6,630.88,628.6,630.3,4227.0,627.5881,629.8644,627.5881,629.2853,4227.0
2025-03-06 13:50:00,630.17,631.25,630.17,630.75,1502.0,629.1555,630.2338,629.1555,629.7346,1502.0
2025-03-06 13:55:00,631.0,631.02,629.78,630.34,3775.0,629.9842,630.0042,628.7662,629.3253,3775.0
2025-03-06 14:00:00,629.78,629.95,627.88,627.94,3458.0,628.7662,628.9359,626.8692,626.9291,3458.0
2025-03-06 14:05:00,627.86,628.84,627.86,628.42,1462.0,626.8492,627.8277,626.8492,627.4083,1462.0
2025-03-06 14:10:00,628.43,629.14,627.54,627.85,4375.0,627.4183,628.1272,626.5298,626.8393,4375.0
2025-03-06 14:15:00,627.85,628.04,626.26,626.35,4022.0,626.8393,627.029,625.2518,625.3417,4022.0
2025-03-06 14:20:00,626.49,627.0,625.71,626.67,3798.0,625.4815,625.9906,624.7027,625.6612,3798.0
2025-03-06 14:25:00,626.0,626.11,624.59,625.8,3865.0,624.9922,625.1021,623.5845,624.7926,3865.0
2025-03-06 14:30:00,625.62,625.8,624.29,625.1,4379.0,624.6129,624.7926,623.285,624.0937,4379.0
2025-03-06 14:35:00,625.21,626.66,624.48,624.5,6429.0,624.2035,625.6512,623.4747,623.4947,6429.0
2025-03-06 14:40:00,624.48,628.3,624.48,627.97,11065.0,623.4747,627.2885,623.4747,626.9591,11065.0
2025-03-06 14:45:00,627.65,631.82,627.65,630.25,15900.0,626.6396,630.8029,626.6396,629.2354,15900.0
2025-03-06 14:50:00,630.33,631.88,629.89,630.47,7622.0,629.3153,630.8628,628.876,629.455,7622.0
2025-03-06 14:55:00,630.16,630.16,626.08,626.17,5007.0,629.1455,629.1455,625.0721,625.162,5007.0
2025-03-06 15:00:00,626.02,628.1,625.77,628.0,4418.0,625.0122,627.0889,624.7626,626.989,4418.0
2025-03-06 15:05:00,627.95,629.12,627.82,628.58,5319.0,626.9391,628.1072,626.8093,627.5681,5319.0
2025-03-06 15:10:00,628.18,628.81,626.71,628.63,6221.0,627.1687,627.7977,625.7011,627.618,6221.0
2025-03-06 15:15:00,628.88,629.22,627.94,628.39,3144.0,627.8676,628.2071,626.9291,627.3784,3144.0
2025-03-06 15:20:00,628.74,628.76,625.35,626.04,5787.0,627.7278,627.7478,624.3433,625.0322,5787.0
2025-03-06 15:25:00,625.59,627.62,625.59,627.62,3756.0,624.5829,626.6096,624.5829,626.6096,3756.0
2025-03-06 15:30:00,628.51,628.59,626.92,627.24,5779.0,627.4982,627.5781,625.9108,626.2302,5779.0
2025-03-06 15:35:00,627.33,628.3,626.85,627.06,4276.0,626.3201,627.2885,625.8409,626.0505,4276.0
2025-03-06 15:40:00,626.6,627.09,625.48,625.85,5857.0,625.5913,626.0805,624.4731,624.8425,5857.0
2025-03-06 15:45:00,626.09,627.3,625.55,627.13,6735.0,625.0821,626.2901,624.543,626.1204,6735.0
2025-03-06 15:50:00,627.64,628.61,627.58,628.51,6959.0,626.6296,627.598,626.5697,627.4982,6959.0
2025-03-06 15:55:00,628.59,628.63,627.06,627.82,13533.0,627.5781,627.618,626.0505,626.8093,13533.0
2025-03-07 09:30:00,625.12,627.2,622.23,627.2,12931.0,624.1137,626.1903,621.2283,626.1903,12931.0
2025-03-07 09:35:00,627.44,628.87,624.09,625.99,5818.0,626.4299,627.8576,623.0853,624.9823,5818.0
2025-03-07 09:40:00,625.01,630.92,625.0,629.62,14501.0,624.0038,629.9043,623.9938,628.6064,14501.0
2025-03-07 09:45:00,629.54,631.04,628.49,630.52,5610.0,628.5265,630.0241,627.4782,629.505,5610.0
2025-03-07 09:50:00,630.96,634.57,629.46,633.27,10429.0,629.9443,633.5484,628.4467,632.2505,10429.0
2025-03-07 09:55:00,632.36,633.48,628.36,628.36,5118.0,631.342,632.4602,627.3484,627.3484,5118.0
2025-03-07 10:00:00,628.0,628.72,626.5,627.66,4572.0,626.989,627.7079,625.4914,626.6496,4572.0
2025-03-07 10:05:00,628.5,629.0,627.77,628.4,1660.0,627.4882,627.9874,626.7594,627.3884,1660.0
2025-03-07 10:10:00,629.0,630.0,626.75,627.28,3394.0,627.9874,628.9858,625.741,626.2702,3394.0
2025-03-07 10:15:00,626.8,626.8,624.34,625.93,3096.0,625.791,625.791,623.3349,624.9224,3096.0
2025-03-07 10:20:00,625.1,625.66,623.72,625.41,6920.0,624.0937,624.6528,622.7159,624.4032,6920.0
2025-03-07 10:25:00,624.0,624.0,620.29,620.55,16451.0,622.9955,622.9955,619.2914,619.551,16451.0
2025-03-07 10:30:00,620.35,620.35,615.03,615.63,17303.0,619.3513,619.3513,614.0399,614.6389,17303.0
2025-03-07 10:35:00,615.5,615.5,611.61,613.0,15099.0,614.5091,614.5091,610.6254,612.0132,15099.0
2025-03-07 10:40:00,612.71,615.27,611.11,614.21,12747.0,611.7236,614.2795,610.1262,613.2212,12747.0
2025-03-07 10:45:00,614.06,617.39,611.68,615.82,16385.0,613.0715,616.3961,610.6953,614.8286,16385.0
2025-03-07 10:50:00,615.98,616.36,613.44,614.58,8957.0,614.9884,615.3678,612.4525,613.5906,8957.0
2025-03-07 10:55:00,614.5,615.5,613.65,614.0,4344.0,613.5108,614.5091,612.6621,613.0116,4344.0
2025-03-07 11:00:00,614.28,615.07,611.2,612.81,5836.0,613.2911,614.0798,610.2161,611.8235,5836.0
2025-03-07 11:05:00,612.42,613.8,611.72,613.63,4950.0,611.4341,612.8119,610.7352,612.6422,4950.0
2025-03-07 11:10:00,613.42,613.48,612.46,613.17,2150.0,612.4325,612.4924,611.474,612.1829,2150.0
2025-03-07 11:15:00,613.0,613.1,609.92,609.92,8204.0,612.0132,612.113,608.9381,608.9381,8204.0
2025-03-07 11:20:00,610.06,610.44,609.09,609.09,10955.0,609.0779,609.4573,608.1095,608.1095,10955.0
2025-03-07 11:25:00,609.12,609.34,606.61,607.03,14153.0,608.1394,608.3591,605.6335,606.0528,14153.0
2025-03-07 11:30:00,607.26,607.54,606.01,606.84,10050.0,606.2824,606.562,605.0344,605.8631,10050.0
2025-03-07 11:35:00,605.95,606.45,604.2,605.27,12045.0,604.9745,605.4737,603.2273,604.2956,12045.0
2025-03-07 11:40:00,605.01,605.01,600.96,603.02,17577.0,604.036,604.036,599.9925,602.0492,17577.0
2025-03-07 11:45:00,603.25,603.75,602.38,602.91,9666.0,602.2789,602.7781,601.4103,601.9394,9666.0
2025-03-07 11:50:00,602.58,602.68,600.73,602.32,17073.0,601.6099,601.7098,599.7629,601.3504,17073.0
2025-03-07 11:55:00,602.44,602.68,601.45,601.57,11114.0,601.4702,601.7098,600.4818,600.6016,11114.0
2025-03-07 12:00:00,601.75,606.65,601.75,605.18,21160.0,600.7813,605.6734,600.7813,604.2058,21160.0
2025-03-07 12:05:00,605.56,605.99,602.93,603.19,7850.0,604.5851,605.0145,601.9594,602.219,7850.0
2025-03-07 12:10:00,603.12,603.13,601.26,602.87,8200.0,602.1491,602.1591,600.2921,601.8995,8200.0
2025-03-07 12:15:00,602.82,603.0,601.5,601.89,6367.0,601.8496,602.0293,600.5317,600.9211,6367.0
2025-03-07 12:20:00,602.44,603.7,602.08,603.54,7814.0,601.4702,602.7281,601.1107,602.5684,7814.0
2025-03-07 12:25:00,605.86,606.71,605.24,606.22,4981.0,604.8847,605.7333,604.2657,605.2441,4981.0
2025-03-07 12:30:00,606.11,608.9,605.54,608.86,7533.0,605.1343,607.9198,604.5652,607.8798,7533.0
2025-03-07 12:35:00,608.77,609.36,607.0,608.18,5382.0,607.79,608.379,606.0228,607.2009,5382.0
2025-03-07 12:40:00,608.1,611.98,608.08,611.45,7384.0,607.1211,610.9948,607.1011,610.4657,7384.0
2025-03-07 12:45:00,612.0,612.88,610.75,610.93,14423.0,611.0148,611.8934,609.7668,609.9465,14423.0
2025-03-07 12:50:00,610.75,612.65,610.25,612.46,2652.0,609.7668,611.6637,609.2676,611.474,2652.0
2025-03-07 12:55:00,612.36,612.62,607.25,608.12,5611.0,611.3742,611.6338,606.2724,607.141,5611.0
2025-03-07 13:00:00,608.51,614.5,608.51,614.22,3355.0,607.5304,613.5108,607.5304,613.2312,3355.0
2025-03-07 13:05:00,614.88,616.56,614.56,615.0,3326.0,613.8901,615.5674,613.5707,614.0099,3326.0
2025-03-07 13:10:00,614.21,616.48,613.5,615.99,4085.0,613.2212,615.4876,612.5124,614.9984,4085.0
2025-03-07 13:15:00,616.07,617.35,615.8,616.88,11878.0,615.0782,616.3562,614.8087,615.8869,11878.0
2025-03-07 13:20:00,617.06,618.55,615.29,615.64,12613.0,616.0666,617.5542,614.2995,614.6489,12613.0
2025-03-07 13:25:00,615.73,616.38,614.96,615.52,2961.0,614.7388,615.3877,613.97,614.5291,2961.0
2025-03-07 13:30:00,615.57,617.66,615.23,616.68,2135.0,614.579,616.6657,614.2396,615.6872,2135.0
2025-03-07 13:35:00,616.85,620.21,616.76,620.0,5806.0,615.857,619.2116,615.7671,619.0019,5806.0
2025-03-07 13:40:00,620.08,620.95,618.02,619.07,6108.0,619.0818,619.9504,617.0251,618.0734,6108.0
2025-03-07 13:45:00,619.15,621.25,619.01,620.53,2566.0,618.1533,620.2499,618.0135,619.531,2566.0
2025-03-07 13:50:00,620.33,622.53,620.33,621.87,6270.0,619.3314,621.5278,619.3314,620.8689,6270.0
2025-03-07 13:55:00,621.5,622.34,621.0,622.34,5304.0,620.4995,621.3381,620.0003,621.3381,5304.0
2025-03-07 14:00:00,622.22,623.71,621.55,623.23,5376.0,621.2183,622.7059,620.5494,622.2267,5376.0
2025-03-07 14:05:00,623.22,623.27,620.55,620.55,5130.0,622.2167,622.2666,619.551,619.551,5130.0
2025-03-07 14:10:00,620.78,623.49,620.78,623.49,3457.0,619.7806,622.4863,619.7806,622.4863,3457.0
2025-03-07 14:15:00,622.97,625.46,622.97,625.31,7528.0,621.9671,624.4531,621.9671,624.3034,7528.0
2025-03-07 14:20:00,625.41,628.0,625.05,627.77,11236.0,624.4032,626.989,624.0438,626.7594,11236.0
2025-03-07 14:25:00,627.85,627.85,625.74,626.85,8321.0,626.8393,626.8393,624.7327,625.8409,8321.0
2025-03-07 14:30:00,626.73,627.31,624.84,625.38,7915.0,625.7211,626.3001,623.8341,624.3732,7915.0
2025-03-07 14:35:00,625.7,626.21,624.47,626.18,2099.0,624.6927,625.2019,623.4647,625.1719,2099.0
2025-03-07 14:40:00,625.27,625.27,623.49,623.5,4950.0,624.2634,624.2634,622.4863,622.4963,4950.0
2025-03-07 14:45:00,623.06,623.43,621.7,622.91,6416.0,622.057,622.4264,620.6992,621.9072,6416.0
2025-03-07 14:50:00,622.67,624.46,622.67,624.1,2280.0,621.6676,623.4547,621.6676,623.0953,2280.0
2025-03-07 14:55:00,624.53,625.0,624.23,624.64,3618.0,623.5246,623.9938,623.2251,623.6344,3618.0
2025-03-07 15:00:00,624.34,625.85,623.94,624.51,1600.0,623.3349,624.8425,622.9356,623.5046,1600.0
2025-03-07 15:05:00,624.15,626.31,623.34,626.31,1925.0,623.1452,625.3017,622.3365,625.3017,1925.0
2025-03-07 15:10:00,626.08,627.01,625.85,626.4,7074.0,625.0721,626.0006,624.8425,625.3916,7074.0
2025-03-07 15:15:00,626.25,626.25,624.54,626.24,2030.0,625.2418,625.2418,623.5346,625.2319,2030.0
2025-03-07 15:20:00,626.34,626.34,623.07,623.73,4572.0,625.3317,625.3317,622.067,622.7259,4572.0
2025-03-07 15:25:00,623.66,624.52,623.24,624.11,3470.0,622.656,623.5146,622.2367,623.1053,3470.0
2025-03-07 15:30:00,624.05,624.55,623.32,624.55,4242.0,623.0454,623.5446,622.3166,623.5446,4242.0
2025-03-07 15:35:00,624.89,624.97,622.22,622.61,6769.0,623.884,623.9639,621.2183,621.6077,6769.0
2025-03-07 15:40:00,622.5,623.02,621.25,623.02,5609.0,621.4979,622.017,620.2499,622.017,5609.0
2025-03-07 15:45:00,622.95,625.7,622.91,625.55,4672.0,621.9471,624.6927,621.9072,624.543,4672.0
2025-03-07 15:50:00,625.67,626.76,624.77,626.73,8978.0,624.6628,625.751,623.7642,625.7211,8978.0
2025-03-07 15:55:00,626.84,627.45,625.21,625.38,16691.0,625.8309,626.4399,624.2035,624.3732,16691.0
2025-03-10 09:30:00,608.21,609.5,603.7,604.95,19477.0,607.2309,608.5188,602.7281,603.9761,19477.0
2025-03-10 09:35:00,605.47,608.05,603.84,605.25,11699.0,604.4953,607.0711,602.8679,604.2756,11699.0
2025-03-10 09:40:00,605.2,609.14,604.88,609.14,9334.0,604.2257,608.1594,603.9062,608.1594,9334.0
2025-03-10 09:45:00,609.42,610.0,606.25,608.06,9674.0,608.4389,609.018,605.274,607.0811,9674.0
2025-03-10 09:50:00,608.26,608.9,604.04,604.68,18453.0,607.2808,607.9198,603.0676,603.7066,18453.0
2025-03-10 09:55:00,604.63,607.6,604.63,605.0,4943.0,603.6566,606.6219,603.6566,604.026,4943.0
2025-03-10 10:00:00,603.3,604.33,600.33,602.13,16252.0,602.3288,603.3571,599.3636,601.1607,16252.0
2025-03-10 10:05:00,602.38,602.38,599.23,599.5,11159.0,601.4103,601.4103,598.2653,598.5349,11159.0
2025-03-10 10:10:00,599.03,601.54,598.61,600.95,17325.0,598.0657,600.5716,597.6463,599.9826,17325.0
2025-03-10 10:15:00,600.71,602.38,599.59,600.34,5025.0,599.743,601.4103,598.6248,599.3735,5025.0
2025-03-10 10:20:00,600.69,600.69,598.21,600.47,3685.0,599.723,599.723,597.247,599.5033,3685.0
2025-03-10 10:25:00,600.26,601.52,599.39,599.6,7760.0,599.2937,600.5516,598.4251,598.6347,7760.0
2025-03-10 10:30:00,599.3,600.06,595.88,596.57,12776.0,598.3352,599.094,594.9207,595.6096,12776.0
2025-03-10 10:35:00,596.99,598.7,595.8,598.27,15223.0,596.0289,597.7362,594.8409,597.3069,15223.0
2025-03-10 10:40:00,598.24,598.76,596.0,596.48,6331.0,597.2769,597.7961,595.0405,595.5198,6331.0
2025-03-10 10:45:00,596.01,596.01,593.18,594.11,17307.0,595.0505,595.0505,592.2251,593.1536,17307.0
2025-03-10 10:50:00,594.36,594.38,589.65,589.65,11503.0,593.4032,593.4231,588.7008,588.7008,11503.0
2025-03-10 10:55:00,589.72,590.08,587.01,587.68,19636.0,588.7706,589.1301,586.065,586.7339,19636.0
2025-03-10 11:00:00,587.86,590.72,587.82,588.23,23043.0,586.9136,589.769,586.8737,587.283,23043.0
2025-03-10 11:05:00,588.0,592.0,587.81,591.75,19394.0,587.0534,591.047,586.8637,590.7974,19394.0
2025-03-10 11:10:00,591.75,591.8,589.34,590.54,9013.0,590.7974,590.8473,588.3913,589.5893,9013.0
2025-03-10 11:15:00,590.5,591.18,588.75,588.75,8393.0,589.5494,590.2283,587.8022,587.8022,8393.0
2025-03-10 11:20:00,588.61,592.2,587.9,591.65,8341.0,587.6624,591.2467,586.9536,590.6975,8341.0
2025-03-10 11:25:00,591.96,595.32,591.9,594.9,17358.0,591.007,594.3616,590.9471,593.9423,17358.0
2025-03-10 11:30:00,594.62,598.0,594.45,597.54,11019.0,593.6628,597.0373,593.493,596.5781,11019.0
2025-03-10 11:35:00,597.5,600.13,597.46,598.52,16658.0,596.5381,599.1639,596.4982,597.5565,16658.0
2025-03-10 11:40:00,598.4,598.63,596.36,596.92,7288.0,597.4367,597.6663,595.4,595.9591,7288.0
2025-03-10 11:45:00,597.39,600.45,597.39,600.06,6594.0,596.4283,599.4834,596.4283,599.094,6594.0
2025-03-10 11:50:00,599.8,600.4,598.78,598.83,5257.0,598.8344,599.4335,597.8161,597.866,5257.0
2025-03-10 11:55:00,598.94,599.31,595.05,595.72,7845.0,597.9758,598.3452,594.0921,594.761,7845.0
2025-03-10 12:00:00,595.93,597.31,595.66,596.19,5094.0,594.9706,596.3484,594.7011,595.2302,5094.0
2025-03-10 12:05:00,595.88,596.45,595.88,596.25,970.0,594.9207,595.4898,594.9207,595.2901,970.0
2025-03-10 12:10:00,596.44,597.99,596.2,597.99,2500.0,595.4798,597.0273,595.2402,597.0273,2500.0
2025-03-10 12:15:00,597.1,597.1,594.19,594.86,3414.0,596.1388,596.1388,593.2334,593.9024,3414.0
2025-03-10 12:20:00,594.2,594.44,592.89,593.53,1965.0,593.2434,593.483,591.9355,592.5745,1965.0
2025-03-10 12:25:00,593.45,594.7,593.0,594.68,6829.0,592.4946,593.7426,592.0454,593.7227,6829.0
2025-03-10 12:30:00,595.55,598.0,595.55,598.0,5825.0,594.5913,597.0373,594.5913,597.0373,5825.0
2025-03-10 12:35:00,597.71,597.71,592.49,592.49,2992.0,596.7478,596.7478,591.5362,591.5362,2992.0
2025-03-10 12:40:00,592.71,593.14,591.42,591.5,7394.0,591.7558,592.1851,590.4679,590.5478,7394.0
2025-03-10 12:45:00,591.23,592.82,591.23,592.4,7381.0,590.2782,591.8657,590.2782,591.4463,7381.0
2025-03-10 12:50:00,592.98,593.73,592.7,592.88,4342.0,592.0254,592.7742,591.7458,591.9256,4342.0
2025-03-10 12:55:00,592.14,593.85,592.14,593.51,6834.0,591.1867,592.894,591.1867,592.5545,6834.0
2025-03-10 13:00:00,593.5,593.88,591.69,592.3,3634.0,592.5446,592.9239,590.7375,591.3465,3634.0
2025-03-10 13:05:00,592.16,592.73,590.77,592.73,3157.0,591.2067,591.7758,589.819,591.7758,3157.0
2025-03-10 13:10:00,592.86,594.0,591.55,594.0,3314.0,591.9056,593.0438,590.5977,593.0438,3314.0
2025-03-10 13:15:00,594.63,595.15,594.03,595.01,3087.0,593.6727,594.1919,593.0737,594.0521,3087.0
2025-03-10 13:20:00,595.0,595.43,595.0,595.38,4751.0,594.0421,594.4715,594.0421,594.4215,4751.0
2025-03-10 13:25:00,594.99,595.5,594.6,594.62,3429.0,594.0322,594.5413,593.6428,593.6628,3429.0
2025-03-10 13:30:00,594.79,594.79,592.8,592.8,2919.0,593.8325,593.8325,591.8457,591.8457,2919.0
2025-03-10 13:35:00,592.68,592.72,590.16,591.12,3846.0,591.7259,591.7658,589.2099,590.1684,3846.0
2025-03-10 13:40:00,591.26,591.4,590.55,590.85,2245.0,590.3082,590.4479,589.5993,589.8988,2245.0
2025-03-10 13:45:00,590.66,591.92,589.88,590.33,4010.0,589.7091,590.9671,588.9304,589.3797,4010.0
2025-03-10 13:50:00,590.63,592.26,589.9,592.14,5527.0,589.6792,591.3066,588.9504,591.1867,5527.0
2025-03-10 13:55:00,592.1,592.67,591.22,592.04,4199.0,591.1468,591.7159,590.2682,591.0869,4199.0
2025-03-10 14:00:00,591.5,591.58,590.65,591.13,2758.0,590.5478,590.6277,589.6991,590.1784,2758.0
2025-03-10 14:05:00,590.85,591.87,589.98,591.87,3945.0,589.8988,590.9172,589.0302,590.9172,3945.0
2025-03-10 14:10:00,591.87,594.35,591.72,593.07,3983.0,590.9172,593.3932,590.7674,592.1153,3983.0
2025-03-10 14:15:00,593.27,593.73,593.04,593.04,4770.0,592.3149,592.7742,592.0853,592.0853,4770.0
2025-03-10 14:20:00,593.03,594.0,593.03,593.28,3866.0,592.0753,593.0438,592.0753,592.3249,3866.0
2025-03-10 14:25:00,593.02,593.02,591.47,592.0,2670.0,592.0653,592.0653,590.5178,591.047,2670.0
2025-03-10 14:30:00,592.81,593.59,592.18,592.47,1815.0,591.8557,592.6344,591.2267,591.5162,1815.0
2025-03-10 14:35:00,592.2,592.29,591.84,591.92,1567.0,591.2467,591.3365,590.8872,590.9671,1567.0
2025-03-10 14:40:00,591.53,591.78,590.69,591.42,2900.0,590.5777,590.8273,589.7391,590.4679,2900.0
2025-03-10 14:45:00,591.2,592.15,591.17,592.0,5804.0,590.2483,591.1967,590.2183,591.047,5804.0
2025-03-10 14:50:00,592.19,592.9,591.45,591.45,2580.0,591.2367,591.9455,590.4979,590.4979,2580.0
2025-03-10 14:55:00,590.96,591.12,590.19,590.19,1781.0,590.0086,590.1684,589.2399,589.2399,1781.0
2025-03-10 15:00:00,590.61,592.01,590.15,590.37,4180.0,589.6592,591.057,589.2,589.4196,4180.0
2025-03-10 15:05:00,590.42,591.0,590.0,590.15,2433.0,589.4695,590.0486,589.0502,589.2,2433.0
2025-03-10 15:10:00,590.32,591.7,590.0,591.7,13777.0,589.3697,590.7475,589.0502,590.7475,13777.0
2025-03-10 15:15:00,592.16,594.16,591.89,593.81,5037.0,591.2067,593.2035,590.9372,592.8541,5037.0
2025-03-10 15:20:00,593.87,595.91,593.87,595.91,6766.0,592.914,594.9507,592.914,594.9507,6766.0
2025-03-10 15:25:00,595.88,599.01,595.46,597.54,17782.0,594.9207,598.0457,594.5014,596.5781,17782.0
2025-03-10 15:30:00,597.36,600.9,597.36,600.89,10633.0,596.3983,599.9326,596.3983,599.9227,10633.0
2025-03-10 15:35:00,600.7,601.17,597.9,599.43,11143.0,599.733,600.2022,596.9375,598.465,11143.0
2025-03-10 15:40:00,599.11,599.11,595.47,595.74,6958.0,598.1455,598.1455,594.5114,594.781,6958.0
2025-03-10 15:45:00,595.18,597.44,595.18,597.11,5087.0,594.2219,596.4782,594.2219,596.1487,5087.0
2025-03-10 15:50:00,596.9,598.41,595.88,596.58,14269.0,595.9391,597.4467,594.9207,595.6196,14269.0
2025-03-10 15:55:00,596.93,598.29,596.93,598.01,19151.0,595.969,597.3268,595.969,597.0473,19151.0
2025-03-11 09:30:00,594.01,602.5,594.01,602.5,36256.0,593.0537,601.5301,593.0537,601.5301,36256.0
2025-03-11 09:35:00,602.1,608.03,600.96,607.3,50327.0,601.1307,607.0512,599.9925,606.3223,50327.0
2025-03-11 09:40:00,607.24,610.54,605.81,610.23,23951.0,606.2624,609.5571,604.8347,609.2476,23951.0
2025-03-11 09:45:00,610.89,611.74,608.22,611.26,14725.0,609.9066,610.7552,607.2409,610.276,14725.0
2025-03-11 09:50:00,610.79,613.29,609.78,610.97,33262.0,609.8067,612.3027,608.7984,609.9864,33262.0
2025-03-11 09:55:00,611.43,612.12,609.36,610.43,19076.0,610.4457,611.1346,608.379,609.4473,19076.0
2025-03-11 10:00:00,609.46,613.8,604.02,605.05,19607.0,608.4789,612.8119,603.0476,604.076,19607.0
2025-03-11 10:05:00,605.24,610.9,605.24,610.7,6117.0,604.2657,609.9165,604.2657,609.7169,6117.0
2025-03-11 10:10:00,609.95,610.6,605.58,605.69,6184.0,608.9681,609.617,604.6051,604.7149,6184.0
2025-03-11 10:15:00,606.2,607.94,603.77,605.63,6055.0,605.2241,606.9613,602.798,604.655,6055.0
2025-03-11 10:20:00,606.1,606.58,602.3,602.97,4913.0,605.1243,605.6035,601.3304,601.9993,4913.0
2025-03-11 10:25:00,603.12,603.42,600.16,600.91,6866.0,602.1491,602.4486,599.1938,599.9426,6866.0
2025-03-11 10:30:00,601.02,603.27,601.02,601.4,9330.0,600.0525,602.2988,600.0525,600.4318,9330.0
2025-03-11 10:35:00,601.54,603.2,600.38,601.22,8288.0,600.5716,602.2289,599.4135,600.2521,8288.0
2025-03-11 10:40:00,601.58,603.82,599.64,603.05,10584.0,600.6116,602.8479,598.6747,602.0792,10584.0
2025-03-11 10:45:00,602.66,605.0,601.58,602.2,5117.0,601.6898,604.026,600.6116,601.2306,5117.0
2025-03-11 10:50:00,602.31,607.46,601.83,606.81,8639.0,601.3404,606.4821,600.8611,605.8331,8639.0
2025-03-11 10:55:00,606.58,606.58,600.51,600.51,12809.0,605.6035,605.6035,599.5433,599.5433,12809.0
2025-03-11 11:00:00,600.33,603.51,599.31,601.41,7283.0,599.3636,602.5384,598.3452,600.4418,7283.0
2025-03-11 11:05:00,601.81,606.16,601.81,606.01,7685.0,600.8412,605.1842,600.8412,605.0344,7685.0
2025-03-11 11:10:00,606.14,606.8,604.2,604.88,4776.0,605.1642,605.8231,603.2273,603.9062,4776.0
2025-03-11 11:15:00,604.82,606.21,603.99,605.26,7846.0,603.8463,605.2341,603.0177,604.2856,7846.0
2025-03-11 11:20:00,605.36,606.1,603.42,604.2,4334.0,604.3855,605.1243,602.4486,603.2273,4334.0
2025-03-11 11:25:00,604.11,606.08,604.0,604.0,3489.0,603.1375,605.1043,603.0277,603.0277,3489.0
2025-03-11 11:30:00,604.55,607.33,604.0,607.33,3309.0,603.5768,606.3523,603.0277,606.3523,3309.0
2025-03-11 11:35:00,606.76,607.27,605.18,605.18,2894.0,605.7832,606.2924,604.2058,604.2058,2894.0
2025-03-11 11:40:00,606.97,610.1,606.97,609.0,4634.0,605.9929,609.1178,605.9929,608.0196,4634.0
2025-03-11 11:45:00,608.94,609.23,607.39,609.13,1466.0,607.9597,608.2492,606.4122,608.1494,1466.0
2025-03-11 11:50:00,608.95,609.5,607.1,608.51,2945.0,607.9697,608.5188,606.1227,607.5304,2945.0
2025-03-11 11:55:00,608.0,608.0,605.98,605.98,2256.0,607.0212,607.0212,605.0045,605.0045,2256.0
2025-03-11 12:00:00,605.17,606.53,604.21,604.79,3955.0,604.1958,605.5536,603.2373,603.8164,3955.0
2025-03-11 12:05:00,604.6,604.91,603.0,603.65,1821.0,603.6267,603.9362,602.0293,602.6782,1821.0
2025-03-11 12:10:00,603.03,604.42,602.77,603.0,2270.0,602.0592,603.447,601.7996,602.0293,2270.0
2025-03-11 12:15:00,603.63,604.0,603.53,603.53,700.0,602.6583,603.0277,602.5584,602.5584,700.0
2025-03-11 12:20:00,604.15,605.23,603.68,604.3,2920.0,603.1774,604.2557,602.7082,603.3272,2920.0
2025-03-11 12:25:00,604.56,606.07,604.56,606.07,1849.0,603.5868,605.0943,603.5868,605.0943,1849.0
2025-03-11 12:30:00,606.36,607.57,606.04,606.19,5794.0,605.3839,606.5919,605.0644,605.2141,5794.0
2025-03-11 12:35:00,606.1,606.88,604.6,604.6,2796.0,605.1243,605.903,603.6267,603.6267,2796.0
2025-03-11 12:40:00,604.22,604.86,603.46,603.46,1418.0,603.2473,603.8863,602.4885,602.4885,1418.0
2025-03-11 12:45:00,603.51,604.14,602.32,602.6,3504.0,602.5384,603.1674,601.3504,601.6299,3504.0
2025-03-11 12:50:00,602.72,603.89,600.85,600.85,5403.0,601.7497,602.9178,599.8827,599.8827,5403.0
2025-03-11 12:55:00,601.56,602.18,600.74,601.18,3531.0,600.5916,601.2106,599.7729,600.2122,3531.0
2025-03-11 13:00:00,600.83,600.92,599.79,600.27,8593.0,599.8628,599.9526,598.8244,599.3037,8593.0
2025-03-11 13:05:00,600.28,600.87,599.24,600.01,4252.0,599.3136,599.9027,598.2753,599.0441,4252.0
2025-03-11 13:10:00,599.68,600.7,599.64,599.64,3200.0,598.7146,599.733,598.6747,598.6747,3200.0
2025-03-11 13:15:00,598.76,600.7,598.66,599.74,1795.0,597.7961,599.733,597.6963,598.7745,1795.0
2025-03-11 13:20:00,599.61,599.93,597.02,597.79,1964.0,598.6447,598.9642,596.0589,596.8277,1964.0
2025-03-11 13:25:00,597.06,597.06,596.28,596.4,1787.0,596.0988,596.0988,595.3201,595.4399,1787.0
2025-03-11 13:30:00,595.93,597.87,595.93,596.38,5437.0,594.9706,596.9075,594.9706,595.4199,5437.0
2025-03-11 13:35:00,596.39,598.09,596.02,597.66,2513.0,595.4299,597.1272,595.0605,596.6979,2513.0
2025-03-11 13:40:00,598.2,600.0,598.2,599.92,1236.0,597.237,599.0341,597.237,598.9542,1236.0
2025-03-11 13:45:00,600.33,602.68,600.33,602.04,2493.0,599.3636,601.7098,599.3636,601.0708,2493.0
2025-03-11 13:50:00,602.25,603.2,601.15,601.61,4039.0,601.2805,602.2289,600.1822,600.6415,4039.0
2025-03-11 13:55:00,601.88,601.88,599.5,600.94,3858.0,600.9111,600.9111,598.5349,599.9726,3858.0
2025-03-11 14:00:00,601.39,604.89,601.39,604.31,3450.0,600.4219,603.9162,600.4219,603.3372,3450.0
2025-03-11 14:05:00,604.28,605.05,603.48,604.28,2438.0,603.3072,604.076,602.5085,603.3072,2438.0
2025-03-11 14:10:00,604.54,606.23,604.54,605.81,4782.0,603.5668,605.2541,603.5668,604.8347,4782.0
2025-03-11 14:15:00,605.91,606.14,605.35,606.01,1200.0,604.9346,605.1642,604.3755,605.0344,1200.0
2025-03-11 14:20:00,605.76,607.96,605.76,606.4,2148.0,604.7848,606.9813,604.7848,605.4238,2148.0
2025-03-11 14:25:00,606.35,607.48,605.68,606.79,7467.0,605.3739,606.5021,604.705,605.8132,7467.0
2025-03-11 14:30:00,606.62,607.85,605.38,606.52,6228.0,605.6434,606.8715,604.4054,605.5436,6228.0
2025-03-11 14:35:00,605.49,607.29,605.15,606.96,7366.0,604.5153,606.3124,604.1758,605.9829,7366.0
2025-03-11 14:40:00,607.29,610.7,607.29,609.97,9943.0,606.3124,609.7169,606.3124,608.988,9943.0
2025-03-11 14:45:00,609.9,611.39,609.9,611.04,5507.0,608.9182,610.4058,608.9182,610.0563,5507.0
2025-03-11 14:50:00,611.44,614.29,611.44,613.04,5175.0,610.4557,613.3011,610.4557,612.0531,5175.0
2025-03-11 14:55:00,612.93,613.06,611.07,611.71,3836.0,611.9433,612.0731,610.0863,610.7252,3836.0
2025-03-11 15:00:00,611.8,612.39,610.07,611.48,4772.0,610.8151,611.4041,609.0879,610.4956,4772.0
2025-03-11 15:05:00,611.79,614.49,611.79,614.1,11308.0,610.8051,613.5008,610.8051,613.1114,11308.0
2025-03-11 15:10:00,613.87,613.87,610.76,610.82,9018.0,612.8818,612.8818,609.7768,609.8367,9018.0
2025-03-11 15:15:00,609.53,610.46,608.73,609.71,3611.0,608.5488,609.4773,607.75,608.7285,3611.0
2025-03-11 15:20:00,610.92,611.24,607.97,607.97,2295.0,609.9365,610.256,606.9913,606.9913,2295.0
2025-03-11 15:25:00,607.63,609.46,607.63,609.06,1640.0,606.6518,608.4789,606.6518,608.0795,1640.0
2025-03-11 15:30:00,609.33,609.35,607.63,607.63,4386.0,608.3491,608.369,606.6518,606.6518,4386.0
2025-03-11 15:35:00,607.97,609.26,607.7,608.53,8217.0,606.9913,608.2792,606.7217,607.5504,8217.0
2025-03-11 15:40:00,608.58,609.42,608.0,609.39,3181.0,607.6003,608.4389,607.0212,608.409,3181.0
2025-03-11 15:45:00,609.66,610.24,608.56,610.24,2175.0,608.6785,609.2576,607.5803,609.2576,2175.0
2025-03-11 15:50:00,609.72,609.72,606.45,608.22,9955.0,608.7384,608.7384,605.4737,607.2409,9955.0
2025-03-11 15:55:00,607.9,607.9,604.88,605.59,17244.0,606.9214,606.9214,603.9062,604.6151,17244.0
2025-03-12 09:30:00,629.3,631.58,625.0,629.99,62501.0,628.2869,630.5633,623.9938,628.9758,62501.0
2025-03-12 09:35:00,629.88,632.18,628.04,629.28,29819.0,628.866,631.1623,627.029,628.267,29819.0
2025-03-12 09:40:00,629.51,633.33,626.5,626.78,34826.0,628.4966,632.3104,625.4914,625.771,34826.0
2025-03-12 09:45:00,628.46,630.97,626.0,627.0,20197.0,627.4483,629.9542,624.9922,625.9906,20197.0
2025-03-12 09:50:00,626.9,627.72,624.0,624.57,13101.0,625.8908,626.7095,622.9955,623.5645,13101.0
2025-03-12 09:55:00,623.74,624.07,621.0,623.1,8964.0,622.7359,623.0653,620.0003,622.0969,8964.0
2025-03-12 10:00:00,623.0,624.19,621.0,624.19,10803.0,621.9971,623.1852,620.0003,623.1852,10803.0
2025-03-12 10:05:00,624.75,628.51,624.42,628.51,15004.0,623.7443,627.4982,623.4148,627.4982,15004.0
2025-03-12 10:10:00,628.24,628.77,625.0,625.03,10589.0,627.2286,627.7578,623.9938,624.0238,10589.0
2025-03-12 10:15:00,624.07,624.57,621.07,622.21,11777.0,623.0653,623.5645,620.0702,621.2083,11777.0
2025-03-12 10:20:00,621.64,624.59,621.27,623.0,10003.0,620.6393,623.5845,620.2699,621.9971,10003.0
2025-03-12 10:25:00,623.0,624.59,622.37,623.47,3928.0,621.9971,623.5845,621.3681,622.4663,3928.0
2025-03-12 10:30:00,623.05,623.74,618.47,618.53,7638.0,622.047,622.7359,617.4744,617.5343,7638.0
2025-03-12 10:35:00,618.89,619.27,617.62,619.15,7468.0,617.8937,618.2731,616.6257,618.1533,7468.0
2025-03-12 10:40:00,619.22,619.8,617.75,618.35,7133.0,618.2232,618.8022,616.7555,617.3546,7133.0
2025-03-12 10:45:00,617.82,618.74,617.25,617.25,3229.0,616.8254,617.7439,616.2563,616.2563,3229.0
2025-03-12 10:50:00,617.0,618.7,616.88,618.7,7952.0,616.0067,617.704,615.8869,617.704,7952.0
2025-03-12 10:55:00,618.48,618.48,614.0,614.18,7344.0,617.4843,617.4843,613.0116,613.1913,7344.0
2025-03-12 11:00:00,614.37,615.38,612.0,612.01,5606.0,613.381,614.3893,611.0148,611.0248,5606.0
2025-03-12 11:05:00,611.91,611.91,609.35,610.15,2596.0,610.9249,610.9249,608.369,609.1678,2596.0
2025-03-12 11:10:00,610.59,612.85,610.36,611.96,3248.0,609.607,611.8634,609.3774,610.9748,3248.0
2025-03-12 11:15:00,612.04,614.53,611.27,614.03,5337.0,611.0547,613.5407,610.286,613.0415,5337.0
2025-03-12 11:20:00,614.34,615.18,613.39,614.87,2000.0,613.351,614.1897,612.4025,613.8802,2000.0
2025-03-12 11:25:00,614.69,616.01,614.69,615.47,3043.0,613.7004,615.0183,613.7004,614.4792,3043.0
2025-03-12 11:30:00,615.44,616.0,614.08,615.06,4165.0,614.4492,615.0083,613.0914,614.0699,4165.0
2025-03-12 11:35:00,615.0,617.12,615.0,616.5,2036.0,614.0099,616.1265,614.0099,615.5075,2036.0
2025-03-12 11:40:00,616.64,617.47,616.3,617.11,28219.0,615.6473,616.476,615.3079,616.1166,28219.0
2025-03-12 11:45:00,616.62,618.77,616.31,618.5,6557.0,615.6273,617.7739,615.3178,617.5043,6557.0
2025-03-12 11:50:00,618.65,619.5,618.45,619.5,3942.0,617.6541,618.5027,617.4544,618.5027,3942.0
2025-03-12 11:55:00,619.19,619.19,617.43,619.11,5446.0,618.1932,618.1932,616.436,618.1133,5446.0
2025-03-12 12:00:00,619.19,619.2,617.6,618.09,7915.0,618.1932,618.2032,616.6058,617.095,7915.0
2025-03-12 12:05:00,618.4,622.01,618.4,622.01,3939.0,617.4045,621.0087,617.4045,621.0087,3939.0
2025-03-12 12:10:00,621.7,622.75,620.66,622.1,5641.0,620.6992,621.7475,619.6608,621.0985,5641.0
2025-03-12 12:15:00,621.95,622.06,620.53,621.53,2437.0,620.9488,621.0586,619.531,620.5294,2437.0
2025-03-12 12:20:00,621.56,622.47,621.56,622.47,2629.0,620.5594,621.4679,620.5594,621.4679,2629.0
2025-03-12 12:25:00,622.19,622.75,621.22,621.73,4017.0,621.1884,621.7475,620.2199,620.7291,4017.0
2025-03-12 12:30:00,622.26,623.55,621.97,623.55,4620.0,621.2583,622.5462,620.9687,622.5462,4620.0
2025-03-12 12:35:00,623.78,624.38,622.26,622.26,6700.0,622.7758,623.3748,621.2583,621.2583,6700.0
2025-03-12 12:40:00,622.03,622.03,618.98,619.24,14809.0,621.0286,621.0286,617.9835,618.2431,14809.0
2025-03-12 12:45:00,619.41,622.8,619.38,622.8,5686.0,618.4128,621.7974,618.3829,621.7974,5686.0
2025-03-12 12:50:00,623.28,623.83,621.74,623.03,4241.0,622.2766,622.8257,620.7391,622.027,4241.0
2025-03-12 12:55:00,623.28,623.45,621.29,621.29,2200.0,622.2766,622.4463,620.2898,620.2898,2200.0
2025-03-12 13:00:00,620.64,621.47,619.98,620.51,4999.0,619.6409,620.4695,618.9819,619.5111,4999.0
2025-03-12 13:05:00,620.31,621.78,619.43,621.78,3775.0,619.3114,620.779,618.4328,620.779,3775.0
2025-03-12 13:10:00,621.78,622.59,621.32,622.59,2390.0,620.779,621.5877,620.3198,621.5877,2390.0
2025-03-12 13:15:00,622.42,622.42,621.28,621.77,4187.0,621.418,621.418,620.2798,620.769,4187.0
2025-03-12 13:20:00,621.96,622.98,621.9,622.93,2725.0,620.9587,621.9771,620.8988,621.9272,2725.0
2025-03-12 13:25:00,622.88,622.88,621.48,621.71,1843.0,621.8773,621.8773,620.4795,620.7091,1843.0
2025-03-12 13:30:00,622.03,622.57,620.76,621.11,1125.0,621.0286,621.5678,619.7607,620.1101,1125.0
2025-03-12 13:35:00,621.17,621.19,620.19,620.8,2238.0,620.17,620.19,619.1916,619.8006,2238.0
2025-03-12 13:40:00,620.69,620.82,619.53,619.53,2154.0,619.6908,619.8206,618.5327,618.5327,2154.0
2025-03-12 13:45:00,619.2,620.6,619.12,619.12,4957.0,618.2032,619.6009,618.1233,618.1233,4957.0
2025-03-12 13:50:00,618.6,619.32,617.5,617.5,4962.0,617.6042,618.323,616.5059,616.5059,4962.0
2025-03-12 13:55:00,617.39,617.48,614.86,614.95,4132.0,616.3961,616.486,613.8702,613.96,4132.0
2025-03-12 14:00:00,614.67,617.98,614.67,616.86,3668.0,613.6805,616.9852,613.6805,615.867,3668.0
2025-03-12 14:05:00,616.94,617.2,616.35,616.64,1800.0,615.9468,616.2064,615.3578,615.6473,1800.0
2025-03-12 14:10:00,616.83,618.28,616.83,618.28,1729.0,615.837,617.2847,615.837,617.2847,1729.0
2025-03-12 14:15:00,618.66,619.49,618.66,619.49,1251.0,617.6641,618.4927,617.6641,618.4927,1251.0
2025-03-12 14:20:00,620.04,620.2,618.59,618.86,4990.0,619.0418,619.2016,617.5942,617.8637,4990.0
2025-03-12 14:25:00,619.1,619.76,618.81,619.76,2292.0,618.1033,618.7623,617.8138,618.7623,2292.0
2025-03-12 14:30:00,619.77,620.45,619.49,620.23,3350.0,618.7723,619.4512,618.4927,619.2315,3350.0
2025-03-12 14:35:00,619.74,619.89,619.46,619.89,700.0,618.7423,618.8921,618.4628,618.8921,700.0
2025-03-12 14:40:00,619.99,620.41,619.99,620.41,2223.0,618.9919,619.4112,618.9919,619.4112,2223.0
2025-03-12 14:45:00,620.88,622.19,620.66,621.75,3834.0,619.8805,621.1884,619.6608,620.7491,3834.0
2025-03-12 14:50:00,621.76,621.76,620.69,620.92,3610.0,620.7591,620.7591,619.6908,619.9204,3610.0
2025-03-12 14:55:00,620.38,621.73,620.38,621.69,300.0,619.3813,620.7291,619.3813,620.6892,300.0
2025-03-12 15:00:00,621.54,621.54,620.24,620.87,1975.0,620.5394,620.5394,619.2415,619.8705,1975.0
2025-03-12 15:05:00,620.8,621.42,620.22,621.42,3523.0,619.8006,620.4196,619.2215,620.4196,3523.0
2025-03-12 15:10:00,621.37,621.85,621.13,621.65,3186.0,620.3697,620.8489,620.1301,620.6492,3186.0
2025-03-12 15:15:00,621.48,622.57,620.91,622.45,4311.0,620.4795,621.5678,619.9104,621.448,4311.0
2025-03-12 15:20:00,622.3,622.55,621.06,621.57,4776.0,621.2982,621.5478,620.0602,620.5694,4776.0
2025-03-12 15:25:00,621.46,622.28,621.0,622.0,2803.0,620.4595,621.2782,620.0003,620.9987,2803.0
2025-03-12 15:30:00,621.75,622.47,621.44,621.44,4579.0,620.7491,621.4679,620.4396,620.4396,4579.0
2025-03-12 15:35:00,621.76,621.76,619.73,619.95,3755.0,620.7591,620.7591,618.7323,618.952,3755.0
2025-03-12 15:40:00,619.75,619.75,618.52,619.51,2673.0,618.7523,618.7523,617.5243,618.5127,2673.0
2025-03-12 15:45:00,619.43,620.6,619.43,620.53,3106.0,618.4328,619.6009,618.4328,619.531,3106.0
2025-03-12 15:50:00,619.73,620.8,618.56,620.43,7400.0,618.7323,619.8006,617.5642,619.4312,7400.0
2025-03-12 15:55:00,620.96,621.11,619.34,619.34,8702.0,619.9604,620.1101,618.343,618.343,8702.0
2025-03-13 09:30:00,620.44,620.44,617.02,617.97,6003.0,619.4412,619.4412,616.0267,616.9752,6003.0
2025-03-13 09:35:00,618.28,618.28,611.0,611.21,8664.0,617.2847,617.2847,610.0164,610.226,8664.0
2025-03-13 09:40:00,611.93,612.4,607.6,607.6,11067.0,610.9449,611.4141,606.6219,606.6219,11067.0
2025-03-13 09:45:00,607.49,608.16,605.12,606.25,8992.0,606.512,607.181,604.1459,605.274,8992.0
2025-03-13 09:50:00,605.89,606.93,600.28,601.29,9415.0,604.9146,605.9529,599.3136,600.322,9415.0
2025-03-13 09:55:00,601.42,601.63,597.32,597.88,13886.0,600.4518,600.6615,596.3584,596.9175,13886.0
2025-03-13 10:00:00,596.56,600.7,596.34,600.37,6222.0,595.5996,599.733,595.38,599.4035,6222.0
2025-03-13 10:05:00,600.86,601.39,599.6,600.0,13722.0,599.8927,600.4219,598.6347,599.0341,13722.0
2025-03-13 10:10:00,600.0,601.11,597.8,601.0,6108.0,599.0341,600.1423,596.8376,600.0325,6108.0
2025-03-13 10:15:00,601.34,603.67,600.72,603.4,16231.0,600.3719,602.6982,599.7529,602.4286,16231.0
2025-03-13 10:20:00,603.62,605.4,603.0,605.4,8624.0,602.6483,604.4254,602.0293,604.4254,8624.0
2025-03-13 10:25:00,606.12,606.6,603.25,603.52,10052.0,605.1442,605.6235,602.2789,602.5484,10052.0
2025-03-13 10:30:00,603.99,605.23,603.2,604.09,4093.0,603.0177,604.2557,602.2289,603.1175,4093.0
2025-03-13 10:35:00,603.54,603.54,601.71,601.73,3776.0,602.5684,602.5684,600.7413,600.7613,3776.0
2025-03-13 10:40:00,602.01,602.15,600.89,601.1,2624.0,601.0409,601.1806,599.9227,600.1323,2624.0
2025-03-13 10:45:00,601.7,602.89,601.09,601.51,2940.0,600.7314,601.9194,600.1223,600.5417,2940.0
2025-03-13 10:50:00,602.2,604.49,602.2,603.79,5263.0,601.2306,603.5169,601.2306,602.818,5263.0
2025-03-13 10:55:00,604.05,604.05,600.79,600.79,3624.0,603.0776,603.0776,599.8228,599.8228,3624.0
2025-03-13 11:00:00,601.39,602.9,601.39,601.8,2407.0,600.4219,601.9294,600.4219,600.8312,2407.0
2025-03-13 11:05:00,601.67,601.76,598.2,598.29,7259.0,600.7014,600.7913,597.237,597.3268,7259.0
2025-03-13 11:10:00,598.42,598.97,597.36,597.63,4573.0,597.4566,598.0058,596.3983,596.6679,4573.0
2025-03-13 11:15:00,597.82,598.21,596.7,598.0,7568.0,596.8576,597.247,595.7394,597.0373,7568.0
2025-03-13 11:20:00,598.0,598.0,596.69,597.62,2679.0,597.0373,597.0373,595.7294,596.6579,2679.0
2025-03-13 11:25:00,597.78,598.02,595.21,595.68,3945.0,596.8177,597.0573,594.2518,594.721,3945.0
2025-03-13 11:30:00,595.92,597.23,595.78,596.77,2397.0,594.9607,596.2686,594.8209,595.8093,2397.0
2025-03-13 11:35:00,597.02,597.02,594.36,594.86,4284.0,596.0589,596.0589,593.4032,593.9024,4284.0
2025-03-13 11:40:00,594.99,598.22,594.4,597.55,5640.0,594.0322,597.257,593.4431,596.588,5640.0
2025-03-13 11:45:00,597.64,598.29,597.12,598.09,1202.0,596.6779,597.3268,596.1587,597.1272,1202.0
2025-03-13 11:50:00,597.11,597.11,594.99,594.99,5671.0,596.1487,596.1487,594.0322,594.0322,5671.0
2025-03-13 11:55:00,595.28,595.28,593.34,593.34,3634.0,594.3217,594.3217,592.3848,592.3848,3634.0
2025-03-13 12:00:00,593.51,594.9,593.0,594.9,8234.0,592.5545,593.9423,592.0454,593.9423,8234.0
2025-03-13 12:05:00,595.02,595.16,594.02,595.16,9712.0,594.0621,594.2019,593.0637,594.2019,9712.0
2025-03-13 12:10:00,594.34,594.91,592.62,592.69,6554.0,593.3832,593.9523,591.666,591.7359,6554.0
2025-03-13 12:15:00,592.8,593.67,592.71,593.05,4380.0,591.8457,592.7143,591.7558,592.0953,4380.0
2025-03-13 12:20:00,592.8,594.55,592.8,594.06,7030.0,591.8457,593.5929,591.8457,593.1037,7030.0
2025-03-13 12:25:00,594.48,595.04,594.27,595.01,3063.0,593.523,594.0821,593.3133,594.0521,3063.0
2025-03-13 12:30:00,594.84,596.72,594.73,596.72,3278.0,593.8824,595.7594,593.7726,595.7594,3278.0
2025-03-13 12:35:00,596.71,597.8,596.42,597.68,2526.0,595.7494,596.8376,595.4599,596.7178,2526.0
2025-03-13 12:40:00,597.23,597.4,595.26,595.71,3018.0,596.2686,596.4383,594.3017,594.751,3018.0
2025-03-13 12:45:00,595.61,595.71,591.87,592.98,3499.0,594.6512,594.751,590.9172,592.0254,3499.0
2025-03-13 12:50:00,593.06,594.42,592.5,593.3,1200.0,592.1053,593.4631,591.5462,592.3449,1200.0
2025-03-13 12:55:00,593.33,593.33,592.46,593.16,1600.0,592.3748,592.3748,591.5062,592.2051,1600.0
2025-03-13 13:00:00,593.28,593.28,591.32,591.78,4373.0,592.3249,592.3249,590.3681,590.8273,4373.0
2025-03-13 13:05:00,592.0,592.95,591.89,592.65,3249.0,591.047,591.9954,590.9372,591.6959,3249.0
2025-03-13 13:10:00,592.62,592.77,589.78,590.0,9524.0,591.666,591.8157,588.8305,589.0502,9524.0
2025-03-13 13:15:00,590.5,591.3,588.8,589.28,8449.0,589.5494,590.3481,587.8521,588.3314,8449.0
2025-03-13 13:20:00,589.25,590.69,589.16,590.36,3352.0,588.3014,589.7391,588.2115,589.4096,3352.0
2025-03-13 13:25:00,590.24,591.09,590.04,590.58,3587.0,589.2898,590.1384,589.0901,589.6293,3587.0
2025-03-13 13:30:00,590.5,590.5,588.88,589.0,9645.0,589.5494,589.5494,587.932,588.0518,9645.0
2025-03-13 13:35:00,588.57,589.38,588.05,588.82,3591.0,587.6225,588.4312,587.1033,587.8721,3591.0
2025-03-13 13:40:00,588.89,589.5,586.74,586.75,3400.0,587.942,588.551,585.7954,585.8054,3400.0
2025-03-13 13:45:00,586.98,588.72,586.7,588.61,5727.0,586.0351,587.7723,585.7555,587.6624,5727.0
2025-03-13 13:50:00,588.56,589.61,588.0,588.9,7175.0,587.6125,588.6608,587.0534,587.952,7175.0
2025-03-13 13:55:00,588.7,588.7,586.96,587.85,5747.0,587.7523,587.7523,586.0151,586.9037,5747.0
2025-03-13 14:00:00,588.15,590.89,588.15,590.3,8883.0,587.2032,589.9388,587.2032,589.3497,8883.0
2025-03-13 14:05:00,590.4,591.72,589.91,591.35,3386.0,589.4495,590.7674,588.9603,590.398,3386.0
2025-03-13 14:10:00,591.52,593.76,591.52,593.5,2781.0,590.5677,592.8041,590.5677,592.5446,2781.0
2025-03-13 14:15:00,593.22,593.35,592.17,592.7,5170.0,592.265,592.3948,591.2167,591.7458,5170.0
2025-03-13 14:20:00,592.18,594.02,592.18,593.91,2450.0,591.2267,593.0637,591.2267,592.9539,2450.0
2025-03-13 14:25:00,593.92,594.06,592.83,593.9,2100.0,592.9639,593.1037,591.8756,592.9439,2100.0
2025-03-13 14:30:00,593.88,595.25,593.64,594.34,2028.0,592.9239,594.2917,592.6843,593.3832,2028.0
2025-03-13 14:35:00,594.44,595.96,594.44,595.43,3627.0,593.483,595.0006,593.483,594.4715,3627.0
2025-03-13 14:40:00,596.0,596.67,595.23,596.67,4420.0,595.0405,595.7095,594.2718,595.7095,4420.0
2025-03-13 14:45:00,596.52,597.0,595.48,596.75,3046.0,595.5597,596.0389,594.5214,595.7893,3046.0
2025-03-13 14:50:00,596.75,596.87,594.6,595.29,3948.0,595.7893,595.9091,593.6428,594.3317,3948.0
2025-03-13 14:55:00,595.48,597.33,595.16,597.23,8511.0,594.5214,596.3684,594.2019,596.2686,8511.0
2025-03-13 15:00:00,596.99,598.09,595.5,595.85,2300.0,596.0289,597.1272,594.5413,594.8908,2300.0
2025-03-13 15:05:00,595.86,595.86,594.29,594.29,4070.0,594.9008,594.9008,593.3333,593.3333,4070.0
2025-03-13 15:10:00,594.21,594.9,594.14,594.5,5439.0,593.2534,593.9423,593.1835,593.5429,5439.0
2025-03-13 15:15:00,594.73,595.58,594.49,595.31,1920.0,593.7726,594.6212,593.533,594.3516,1920.0
2025-03-13 15:20:00,595.12,595.12,594.14,594.14,2131.0,594.162,594.162,593.1835,593.1835,2131.0
2025-03-13 15:25:00,593.75,593.75,592.0,592.49,6144.0,592.7942,592.7942,591.047,591.5362,6144.0
2025-03-13 15:30:00,592.7,593.0,591.84,592.83,4086.0,591.7458,592.0454,590.8872,591.8756,4086.0
2025-03-13 15:35:00,593.05,593.06,590.9,591.15,5640.0,592.0953,592.1053,589.9487,590.1983,5640.0
2025-03-13 15:40:00,591.09,591.63,590.64,591.24,2491.0,590.1384,590.6776,589.6892,590.2882,2491.0
2025-03-13 15:45:00,591.0,591.68,590.48,591.19,7885.0,590.0486,590.7275,589.5294,590.2383,7885.0
2025-03-13 15:50:00,591.42,591.42,589.59,590.07,11369.0,590.4679,590.4679,588.6409,589.1201,11369.0
2025-03-13 15:55:00,589.88,590.95,589.33,590.82,17686.0,588.9304,589.9987,588.3813,589.8689,17686.0
2025-03-14 09:30:00,603.0,603.97,601.0,601.97,18362.0,602.5495,603.5187,600.5509,601.5202,18362.0
2025-03-14 09:35:00,602.39,606.52,602.39,604.8,19733.0,601.9399,606.0668,601.9399,604.3481,19733.0
2025-03-14 09:40:00,604.98,605.07,602.13,602.15,10463.0,604.528,604.6179,601.6801,601.7001,10463.0
2025-03-14 09:45:00,602.62,603.13,602.0,602.63,6090.0,602.1697,602.6794,601.5502,602.1797,6090.0
2025-03-14 09:50:00,602.18,603.5,600.48,600.48,7921.0,601.7301,603.0491,600.0313,600.0313,7921.0
2025-03-14 09:55:00,600.2,601.07,598.22,598.22,9144.0,599.7515,600.6209,597.773,597.773,9144.0
2025-03-14 10:00:00,597.66,598.84,594.79,598.84,12357.0,597.2134,598.3926,594.3456,598.3926,12357.0
2025-03-14 10:05:00,598.95,601.59,597.98,598.05,8663.0,598.5025,601.1405,597.5332,597.6032,8663.0
2025-03-14 10:10:00,598.94,599.48,597.36,597.65,7534.0,598.4925,599.0321,596.9137,597.2034,7534.0
2025-03-14 10:15:00,597.71,599.37,597.71,599.37,3531.0,597.2634,598.9222,597.2634,598.9222,3531.0
2025-03-14 10:20:00,599.32,600.0,597.38,599.62,8482.0,598.8722,599.5517,596.9337,599.172,8482.0
2025-03-14 10:25:00,599.36,599.45,596.75,597.19,4317.0,598.9122,599.0021,596.3041,596.7438,4317.0
2025-03-14 10:30:00,597.15,598.63,596.9,598.5,3224.0,596.7038,598.1827,596.454,598.0528,3224.0
2025-03-14 10:35:00,598.0,600.65,598.0,600.65,2265.0,597.5532,600.2012,597.5532,600.2012,2265.0
2025-03-14 10:40:00,600.45,601.0,599.53,600.21,5720.0,600.0014,600.5509,599.082,599.7615,5720.0
2025-03-14 10:45:00,600.55,602.0,600.55,601.39,5012.0,600.1013,601.5502,600.1013,600.9407,5012.0
2025-03-14 10:50:00,601.79,602.31,601.36,601.5,3057.0,601.3404,601.86,600.9107,601.0506,3057.0
2025-03-14 10:55:00,601.03,602.7,600.86,602.7,4583.0,600.5809,602.2497,600.4111,602.2497,4583.0
2025-03-14 11:00:00,602.88,604.27,602.7,602.97,4000.0,602.4295,603.8185,602.2497,602.5195,4000.0
2025-03-14 11:05:00,602.5,603.21,601.93,601.93,3922.0,602.0498,602.7593,601.4803,601.4803,3922.0
2025-03-14 11:10:00,602.39,603.4,601.96,602.53,3076.0,601.9399,602.9492,601.5102,602.0798,3076.0
2025-03-14 11:15:00,602.65,604.03,602.65,603.76,3808.0,602.1997,603.5787,602.1997,603.3089,3808.0
2025-03-14 11:20:00,604.1,605.25,604.05,604.39,7961.0,603.6486,604.7978,603.5987,603.9384,7961.0
2025-03-14 11:25:00,605.03,605.03,603.25,603.29,1567.0,604.5779,604.5779,602.7993,602.8392,1567.0
2025-03-14 11:30:00,603.27,605.4,603.2,605.1,3052.0,602.8193,604.9477,602.7493,604.6479,3052.0
2025-03-14 11:35:00,605.3,607.0,605.3,607.0,7721.0,604.8477,606.5465,604.8477,606.5465,7721.0
2025-03-14 11:40:00,607.03,607.55,606.7,607.01,9322.0,606.5764,607.0961,606.2467,606.5565,9322.0
2025-03-14 11:45:00,606.39,606.39,605.0,605.44,2360.0,605.9369,605.9369,604.548,604.9876,2360.0
2025-03-14 11:50:00,605.64,605.64,604.77,605.46,950.0,605.1875,605.1875,604.3181,605.0076,950.0
2025-03-14 11:55:00,606.0,607.08,605.78,606.85,3946.0,605.5472,606.6264,605.3274,606.3966,3946.0
2025-03-14 12:00:00,607.35,607.85,606.68,607.38,5206.0,606.8962,607.3958,606.2267,606.9262,5206.0
2025-03-14 12:05:00,606.84,607.3,606.84,607.13,5544.0,606.3866,606.8462,606.3866,606.6764,5544.0
2025-03-14 12:10:00,607.22,607.3,605.64,606.36,3209.0,606.7663,606.8462,605.1875,605.9069,3209.0
2025-03-14 12:15:00,606.51,606.51,605.0,605.51,1675.0,606.0568,606.0568,604.548,605.0576,1675.0
2025-03-14 12:20:00,606.34,607.45,606.34,607.3,2092.0,605.887,606.9961,605.887,606.8462,2092.0
2025-03-14 12:25:00,607.45,607.66,605.08,605.24,2190.0,606.9961,607.206,604.6279,604.7878,2190.0
2025-03-14 12:30:00,605.5,605.95,605.0,605.77,2908.0,605.0476,605.4972,604.548,605.3174,2908.0
2025-03-14 12:35:00,606.17,607.04,606.17,606.34,2054.0,605.7171,606.5864,605.7171,605.887,2054.0
2025-03-14 12:40:00,606.31,606.38,605.99,606.38,700.0,605.857,605.9269,605.5372,605.9269,700.0
2025-03-14 12:45:00,606.23,606.56,606.23,606.39,820.0,605.777,606.1068,605.777,605.9369,820.0
2025-03-14 12:50:00,606.23,607.35,606.23,607.35,831.0,605.777,606.8962,605.777,606.8962,831.0
2025-03-14 12:55:00,607.04,607.04,606.37,606.37,1312.0,606.5864,606.5864,605.9169,605.9169,1312.0
2025-03-14 13:00:00,606.23,607.1,605.78,606.49,3499.0,605.777,606.6464,605.3274,606.0368,3499.0
2025-03-14 13:05:00,605.88,607.25,605.8,607.25,1118.0,605.4273,606.7963,605.3474,606.7963,1118.0
2025-03-14 13:10:00,606.71,607.08,606.71,607.0,893.0,606.2567,606.6264,606.2567,606.5465,893.0
2025-03-14 13:15:00,606.97,607.18,606.2,606.2,1026.0,606.5165,606.7263,605.7471,605.7471,1026.0
2025-03-14 13:20:00,606.41,606.86,605.84,605.84,2074.0,605.9569,606.4066,605.3873,605.3873,2074.0
2025-03-14 13:25:00,606.06,606.06,604.91,605.12,2438.0,605.6072,605.6072,604.458,604.6679,2438.0
2025-03-14 13:30:00,604.99,605.8,604.42,604.5,2066.0,604.538,605.3474,603.9684,604.0483,2066.0
2025-03-14 13:35:00,604.73,604.73,603.7,604.51,1736.0,604.2782,604.2782,603.2489,604.0583,1736.0
2025-03-14 13:40:00,604.6,604.6,603.93,604.07,1149.0,604.1483,604.1483,603.4788,603.6187,1149.0
2025-03-14 13:45:00,603.94,604.26,603.22,603.41,3177.0,603.4888,603.8085,602.7693,602.9591,3177.0
2025-03-14 13:50:00,603.58,604.78,603.49,604.78,1666.0,603.129,604.3281,603.0391,604.3281,1666.0
2025-03-14 13:55:00,604.53,604.6,603.9,604.34,3105.0,604.0783,604.1483,603.4488,603.8885,3105.0
2025-03-14 14:00:00,604.48,605.0,604.31,605.0,1058.0,604.0283,604.548,603.8585,604.548,1058.0
2025-03-14 14:05:00,604.88,605.72,604.88,605.72,607.0,604.428,605.2674,604.428,605.2674,607.0
2025-03-14 14:10:00,606.0,606.0,605.2,605.45,1333.0,605.5472,605.5472,604.7478,604.9976,1333.0
2025-03-14 14:15:00,605.07,605.18,604.79,604.95,1348.0,604.6179,604.7278,604.3381,604.498,1348.0
2025-03-14 14:20:00,605.32,605.55,604.43,604.53,2639.0,604.8677,605.0975,603.9784,604.0783,2639.0
2025-03-14 14:25:00,604.66,605.75,604.59,605.75,2504.0,604.2082,605.2974,604.1383,605.2974,2504.0
2025-03-14 14:30:00,605.69,606.58,605.69,606.25,1686.0,605.2374,606.1268,605.2374,605.797,1686.0
2025-03-14 14:35:00,606.68,607.12,606.5,607.12,1119.0,606.2267,606.6664,606.0468,606.6664,1119.0
2025-03-14 14:40:00,607.3,607.32,606.69,606.71,1766.0,606.8462,606.8662,606.2367,606.2567,1766.0
2025-03-14 14:45:00,606.97,607.53,606.76,606.76,2443.0,606.5165,607.0761,606.3066,606.3066,2443.0
2025-03-14 14:50:00,607.0,607.28,606.32,606.37,900.0,606.5465,606.8263,605.867,605.9169,900.0
2025-03-14 14:55:00,606.25,606.9,605.93,606.9,1392.0,605.797,606.4465,605.4773,606.4465,1392.0
2025-03-14 15:00:00,606.37,607.35,606.37,607.3,1891.0,605.9169,606.8962,605.9169,606.8462,1891.0
2025-03-14 15:05:00,607.19,607.5,606.86,606.86,1130.0,606.7363,607.0461,606.4066,606.4066,1130.0
2025-03-14 15:10:00,606.72,607.18,606.72,606.95,600.0,606.2667,606.7263,606.2667,606.4965,600.0
2025-03-14 15:15:00,606.0,606.47,605.96,606.47,1032.0,605.5472,606.0169,605.5072,606.0169,1032.0
2025-03-14 15:20:00,606.19,606.19,604.71,605.09,2270.0,605.7371,605.7371,604.2582,604.6379,2270.0
2025-03-14 15:25:00,605.16,605.72,605.06,605.06,2654.0,604.7078,605.2674,604.6079,604.6079,2654.0
2025-03-14 15:30:00,605.51,606.6,605.51,606.4,3100.0,605.0576,606.1468,605.0576,605.9469,3100.0
2025-03-14 15:35:00,606.51,606.67,605.91,605.96,3864.0,606.0568,606.2167,605.4573,605.5072,3864.0
2025-03-14 15:40:00,605.75,606.18,605.68,605.99,2886.0,605.2974,605.7271,605.2274,605.5372,2886.0
2025-03-14 15:45:00,606.02,607.41,605.83,607.12,4738.0,605.5672,606.9562,605.3773,606.6664,4738.0
2025-03-14 15:50:00,606.29,608.64,605.94,608.45,10884.0,605.837,608.1852,605.4873,607.9954,10884.0
2025-03-14 15:55:00,608.57,608.78,607.38,607.62,25121.0,608.1153,608.3251,606.9262,607.166,25121.0
2025-03-17 09:30:00,608.0,610.13,604.93,605.51,15731.0,607.5457,609.6741,604.478,605.0576,15731.0
2025-03-17 09:35:00,605.35,611.38,605.03,611.34,10700.0,604.8977,610.9232,604.5779,610.8832,10700.0
2025-03-17 09:40:00,611.15,612.95,609.97,609.97,7908.0,610.6934,612.492,609.5142,609.5142,7908.0
2025-03-17 09:45:00,609.7,610.45,605.38,605.64,9361.0,609.2444,609.9939,604.9277,605.1875,9361.0
2025-03-17 09:50:00,605.73,610.0,605.57,609.48,6920.0,605.2774,609.5442,605.1175,609.0246,6920.0
2025-03-17 09:55:00,609.96,610.0,608.09,608.57,6427.0,609.5043,609.5442,607.6356,608.1153,6427.0
2025-03-17 10:00:00,607.46,608.3,604.4,605.51,6095.0,607.0061,607.8455,603.9484,605.0576,6095.0
2025-03-17 10:05:00,605.7,606.84,604.87,606.17,4695.0,605.2474,606.3866,604.4181,605.7171,4695.0
2025-03-17 10:10:00,606.0,608.36,606.0,608.17,6326.0,605.5472,607.9054,605.5472,607.7156,6326.0
2025-03-17 10:15:00,608.2,608.2,605.88,606.42,5095.0,607.7456,607.7456,605.4273,605.9669,5095.0
2025-03-17 10:20:00,606.5,607.14,604.33,604.33,4625.0,606.0468,606.6864,603.8785,603.8785,4625.0
2025-03-17 10:25:00,604.64,604.74,601.28,601.28,6635.0,604.1882,604.2882,600.8307,600.8307,6635.0
2025-03-17 10:30:00,601.22,602.52,600.3,601.16,9641.0,600.7708,602.0698,599.8515,600.7108,9641.0
2025-03-17 10:35:00,600.76,602.32,599.9,602.32,10541.0,600.3111,601.87,599.4518,601.87,10541.0
2025-03-17 10:40:00,602.27,602.27,601.03,601.66,5814.0,601.82,601.82,600.5809,601.2105,5814.0
2025-03-17 10:45:00,601.5,602.63,600.69,602.6,7816.0,601.0506,602.1797,600.2412,602.1498,7816.0
2025-03-17 10:50:00,602.11,602.11,600.2,600.52,7068.0,601.6601,601.6601,599.7515,600.0713,7068.0
2025-03-17 10:55:00,600.62,600.92,599.59,600.83,8658.0,600.1712,600.471,599.142,600.3811,8658.0
2025-03-17 11:00:00,600.95,601.32,599.0,599.26,4856.0,600.501,600.8707,598.5524,598.8122,4856.0
2025-03-17 11:05:00,599.62,599.62,598.88,599.38,3130.0,599.172,599.172,598.4325,598.9322,3130.0
2025-03-17 11:10:00,599.54,600.24,598.56,599.64,8781.0,599.092,599.7915,598.1128,599.192,8781.0
2025-03-17 11:15:00,599.75,602.2,599.5,602.18,4235.0,599.3019,601.7501,599.0521,601.7301,4235.0
2025-03-17 11:20:00,601.99,602.15,601.27,601.38,3968.0,601.5402,601.7001,600.8207,600.9307,3968.0
2025-03-17 11:25:00,601.28,601.3,599.88,600.0,12164.0,600.8307,600.8507,599.4318,599.5517,12164.0
2025-03-17 11:30:00,600.36,600.5,598.08,598.63,8447.0,599.9114,600.0513,597.6331,598.1827,8447.0
2025-03-17 11:35:00,598.59,599.88,598.5,599.4,12019.0,598.1427,599.4318,598.0528,598.9521,12019.0
2025-03-17 11:40:00,599.22,599.6,598.59,599.47,4882.0,598.7723,599.152,598.1427,599.0221,4882.0
2025-03-17 11:45:00,599.33,601.23,599.33,600.88,7467.0,598.8822,600.7808,598.8822,600.431,7467.0
2025-03-17 11:50:00,600.82,601.72,600.37,600.77,10063.0,600.3711,601.2704,599.9214,600.3211,10063.0
2025-03-17 11:55:00,600.85,600.85,599.0,599.17,17058.0,600.4011,600.4011,598.5524,598.7223,17058.0
2025-03-17 12:00:00,599.09,599.59,598.23,599.47,21814.0,598.6424,599.142,597.783,599.0221,21814.0
2025-03-17 12:05:00,599.81,600.89,599.69,600.85,12936.0,599.3618,600.441,599.2419,600.4011,12936.0
2025-03-17 12:10:00,601.0,601.22,600.5,600.6,14393.0,600.5509,600.7708,600.0513,600.1512,14393.0
2025-03-17 12:15:00,600.62,601.14,600.38,600.46,15733.0,600.1712,600.6908,599.9314,600.0114,15733.0
2025-03-17 12:20:00,600.85,601.09,600.33,600.49,10104.0,600.4011,600.6409,599.8814,600.0413,10104.0
2025-03-17 12:25:00,600.5,600.87,600.1,600.1,7245.0,600.0513,600.421,599.6516,599.6516,7245.0
2025-03-17 12:30:00,600.39,601.5,600.39,601.42,4059.0,599.9414,601.0506,599.9414,600.9706,4059.0
2025-03-17 12:35:00,601.78,602.74,601.51,601.7,5913.0,601.3304,602.2896,601.0606,601.2504,5913.0
2025-03-17 12:40:00,601.4,601.4,599.67,600.0,3564.0,600.9506,600.9506,599.2219,599.5517,3564.0
2025-03-17 12:45:00,600.33,600.61,599.4,600.61,2545.0,599.8814,600.1612,598.9521,600.1612,2545.0
2025-03-17 12:50:00,600.0,600.67,599.7,600.63,2977.0,599.5517,600.2212,599.2519,600.1812,2977.0
2025-03-17 12:55:00,600.51,600.51,599.5,599.81,2835.0,600.0613,600.0613,599.0521,599.3618,2835.0
2025-03-17 13:00:00,599.9,600.22,599.14,599.46,4420.0,599.4518,599.7715,598.6923,599.0121,4420.0
2025-03-17 13:05:00,599.85,600.2,599.01,599.34,4356.0,599.4018,599.7515,598.5624,598.8922,4356.0
2025-03-17 13:10:00,599.63,600.23,599.42,599.86,3265.0,599.182,599.7815,598.9721,599.4118,3265.0
2025-03-17 13:15:00,600.01,600.01,599.58,599.58,4948.0,599.5617,599.5617,599.132,599.132,4948.0
2025-03-17 13:20:00,599.64,600.6,599.59,600.52,5808.0,599.192,600.1512,599.142,600.0713,5808.0
2025-03-17 13:25:00,600.52,601.64,600.52,601.0,5070.0,600.0713,601.1905,600.0713,600.5509,5070.0
2025-03-17 13:30:00,601.24,602.13,600.4,601.75,4590.0,600.7908,601.6801,599.9514,601.3004,4590.0
2025-03-17 13:35:00,601.8,602.7,601.51,602.63,6375.0,601.3503,602.2497,601.0606,602.1797,6375.0
2025-03-17 13:40:00,602.65,603.04,602.46,602.46,3127.0,602.1997,602.5894,602.0099,602.0099,3127.0
2025-03-17 13:45:00,602.52,602.52,601.18,601.96,3128.0,602.0698,602.0698,600.7308,601.5102,3128.0
2025-03-17 13:50:00,602.0,602.5,601.79,602.5,2120.0,601.5502,602.0498,601.3404,602.0498,2120.0
2025-03-17 13:55:00,602.83,603.02,602.5,602.78,4085.0,602.3796,602.5694,602.0498,602.3296,4085.0
2025-03-17 14:00:00,602.45,603.36,601.5,601.87,4017.0,601.9999,602.9092,601.0506,601.4203,4017.0
2025-03-17 14:05:00,602.48,602.79,602.16,602.5,6995.0,602.0298,602.3396,601.7101,602.0498,6995.0
2025-03-17 14:10:00,602.08,604.13,602.08,604.13,2723.0,601.6301,603.6786,601.6301,603.6786,2723.0
2025-03-17 14:15:00,604.03,604.88,603.37,604.6,11105.0,603.5787,604.428,602.9192,604.1483,11105.0
2025-03-17 14:20:00,604.81,605.06,603.95,604.89,8260.0,604.3581,604.6079,603.4987,604.438,8260.0
2025-03-17 14:25:00,605.09,605.8,604.92,605.75,4182.0,604.6379,605.3474,604.468,605.2974,4182.0
2025-03-17 14:30:00,605.66,605.89,604.85,605.8,4121.0,605.2075,605.4373,604.3981,605.3474,4121.0
2025-03-17 14:35:00,605.6,605.62,604.3,604.7,7382.0,605.1475,605.1675,603.8485,604.2482,7382.0
2025-03-17 14:40:00,604.71,605.1,604.22,604.75,4191.0,604.2582,604.6479,603.7685,604.2981,4191.0
2025-03-17 14:45:00,604.69,605.6,604.6,605.4,10565.0,604.2382,605.1475,604.1483,604.9477,10565.0
2025-03-17 14:50:00,605.18,606.0,604.98,605.4,5702.0,604.7278,605.5472,604.528,604.9477,5702.0
2025-03-17 14:55:00,605.39,606.48,605.39,605.96,3683.0,604.9377,606.0269,604.9377,605.5072,3683.0
2025-03-17 15:00:00,605.58,606.1,605.23,606.08,3537.0,605.1275,605.6471,604.7778,605.6272,3537.0
2025-03-17 15:05:00,606.16,607.0,605.8,605.97,7935.0,605.7071,606.5465,605.3474,605.5172,7935.0
2025-03-17 15:10:00,605.78,605.91,605.27,605.52,4276.0,605.3274,605.4573,604.8178,605.0676,4276.0
2025-03-17 15:15:00,605.3,605.59,605.18,605.59,6456.0,604.8477,605.1375,604.7278,605.1375,6456.0
2025-03-17 15:20:00,606.2,606.7,605.92,605.92,3492.0,605.7471,606.2467,605.4673,605.4673,3492.0
2025-03-17 15:25:00,605.8,606.0,605.05,606.0,3380.0,605.3474,605.5472,604.5979,605.5472,3380.0
2025-03-17 15:30:00,605.9,606.37,605.45,605.57,2891.0,605.4473,605.9169,604.9976,605.1175,2891.0
2025-03-17 15:35:00,605.54,606.74,605.54,606.1,6724.0,605.0876,606.2867,605.0876,605.6471,6724.0
2025-03-17 15:40:00,605.88,606.18,605.74,605.94,6196.0,605.4273,605.7271,605.2874,605.4873,6196.0
2025-03-17 15:45:00,605.87,606.17,605.15,605.41,4302.0,605.4173,605.7171,604.6978,604.9577,4302.0
2025-03-17 15:50:00,605.8,606.95,604.41,604.41,7878.0,605.3474,606.4965,603.9584,603.9584,7878.0
2025-03-17 15:55:00,604.4,605.7,604.15,604.79,13528.0,603.9484,605.2474,603.6986,604.3381,13528.0
2025-03-18 09:30:00,599.75,599.75,593.71,595.26,19343.0,599.3019,599.3019,593.2664,594.8152,19343.0
2025-03-18 09:35:00,595.26,595.26,589.76,589.85,20898.0,594.8152,594.8152,589.3193,589.4093,20898.0
2025-03-18 09:40:00,589.5,591.2,586.75,586.79,14816.0,589.0595,590.7583,586.3116,586.3516,14816.0
2025-03-18 09:45:00,586.25,589.17,585.73,588.84,10941.0,585.812,588.7298,585.2924,588.4,10941.0
2025-03-18 09:50:00,588.84,589.79,584.3,584.67,16237.0,588.4,589.3493,583.8634,584.2331,16237.0
2025-03-18 09:55:00,584.27,585.08,581.45,581.5,15715.0,583.8334,584.6428,581.0156,581.0655,15715.0
2025-03-18 10:00:00,581.0,581.01,579.29,580.97,21043.0,580.5659,580.5759,578.8572,580.5359,21043.0
2025-03-18 10:05:00,581.05,583.1,580.54,582.85,11049.0,580.6159,582.6643,580.1062,582.4145,11049.0
2025-03-18 10:10:00,583.01,583.01,580.08,580.08,5451.0,582.5744,582.5744,579.6466,579.6466,5451.0
2025-03-18 10:15:00,580.65,580.67,578.47,579.32,8891.0,580.2162,580.2361,578.0378,578.8871,8891.0
2025-03-18 10:20:00,579.51,580.29,578.72,579.8,8965.0,579.077,579.8564,578.2876,579.3668,8965.0
2025-03-18 10:25:00,580.0,580.0,578.0,578.8,4506.0,579.5666,579.5666,577.5681,578.3675,4506.0
2025-03-18 10:30:00,579.36,579.52,576.67,577.42,9505.0,578.9271,579.087,576.2391,576.9886,9505.0
2025-03-18 10:35:00,577.54,578.54,576.0,578.54,9441.0,577.1085,578.1077,575.5696,578.1077,9441.0
2025-03-18 10:40:00,578.7,579.75,578.32,578.69,10531.0,578.2676,579.3168,577.8879,578.2576,10531.0
2025-03-18 10:45:00,578.43,579.06,576.73,576.73,8193.0,577.9978,578.6273,576.2991,576.2991,8193.0
2025-03-18 10:50:00,577.12,579.06,577.02,577.85,10631.0,576.6888,578.6273,576.5889,577.4182,10631.0
2025-03-18 10:55:00,577.71,578.8,577.44,577.88,9536.0,577.2783,578.3675,577.0086,577.4482,9536.0
2025-03-18 11:00:00,577.69,577.99,574.76,575.76,11117.0,577.2584,577.5581,574.3306,575.3298,11117.0
2025-03-18 11:05:00,575.0,576.32,574.66,575.81,9704.0,574.5704,575.8894,574.2306,575.3798,9704.0
2025-03-18 11:10:00,576.03,576.25,575.26,575.36,5041.0,575.5996,575.8194,574.8302,574.9301,5041.0
2025-03-18 11:15:00,575.57,575.9,574.9,575.42,13119.0,575.1399,575.4697,574.4704,574.9901,13119.0
2025-03-18 11:20:00,575.64,575.91,575.0,575.6,6670.0,575.2099,575.4797,574.5704,575.1699,6670.0
2025-03-18 11:25:00,576.65,578.35,576.6,577.25,11375.0,576.2191,577.9179,576.1692,576.8187,11375.0
2025-03-18 11:30:00,577.07,579.22,577.07,578.98,5237.0,576.6388,578.7872,576.6388,578.5474,5237.0
2025-03-18 11:35:00,578.62,579.9,578.39,579.8,6563.0,578.1877,579.4667,577.9578,579.3668,6563.0
2025-03-18 11:40:00,580.0,580.2,578.45,578.61,5354.0,579.5666,579.7665,578.0178,578.1777,5354.0
2025-03-18 11:45:00,579.0,579.25,578.5,579.25,1991.0,578.5674,578.8172,578.0678,578.8172,1991.0
2025-03-18 11:50:00,578.86,579.41,578.81,579.4,4407.0,578.4275,578.9771,578.3775,578.9671,4407.0
2025-03-18 11:55:00,579.03,579.03,577.12,577.99,6055.0,578.5974,578.5974,576.6888,577.5581,6055.0
2025-03-18 12:00:00,578.05,579.3,578.0,579.05,4015.0,577.6181,578.8672,577.5681,578.6173,4015.0
2025-03-18 12:05:00,578.73,579.27,578.73,579.16,3535.0,578.2976,578.8372,578.2976,578.7273,3535.0
2025-03-18 12:10:00,579.11,580.63,579.11,580.0,10230.0,578.6773,580.1962,578.6773,579.5666,10230.0
2025-03-18 12:15:00,579.67,579.67,578.1,578.1,6205.0,579.2369,579.2369,577.6681,577.6681,6205.0
2025-03-18 12:20:00,578.25,578.7,578.0,578.29,7986.0,577.8179,578.2676,577.5681,577.8579,7986.0
2025-03-18 12:25:00,578.47,579.85,578.47,579.85,4483.0,578.0378,579.4167,578.0378,579.4167,4483.0
2025-03-18 12:30:00,579.43,580.0,578.5,578.79,2843.0,578.9971,579.5666,578.0678,578.3575,2843.0
2025-03-18 12:35:00,579.99,580.48,578.63,580.48,4934.0,579.5566,580.0463,578.1977,580.0463,4934.0
2025-03-18 12:40:00,581.0,581.0,579.19,579.19,3351.0,580.5659,580.5659,578.7572,578.7572,3351.0
2025-03-18 12:45:00,579.06,579.1,578.03,578.6,3049.0,578.6273,578.6673,577.5981,578.1677,3049.0
2025-03-18 12:50:00,578.41,578.92,577.4,578.92,2420.0,577.9778,578.4874,576.9686,578.4874,2420.0
2025-03-18 12:55:00,579.3,581.1,579.3,581.0,10129.0,578.8672,580.6658,578.8672,580.5659,10129.0
2025-03-18 13:00:00,580.84,580.84,580.06,580.2,2486.0,580.406,580.406,579.6266,579.7665,2486.0
2025-03-18 13:05:00,579.31,579.31,577.43,578.18,3059.0,578.8772,578.8772,576.9986,577.748,3059.0
2025-03-18 13:10:00,577.57,579.39,577.45,579.39,2300.0,577.1385,578.9571,577.0185,578.9571,2300.0
2025-03-18 13:15:00,578.96,579.46,576.9,578.24,6177.0,578.5274,579.027,576.469,577.808,6177.0
2025-03-18 13:20:00,578.06,578.88,578.06,578.78,1702.0,577.6281,578.4475,577.6281,578.3475,1702.0
2025-03-18 13:25:00,579.3,580.14,579.02,579.37,3247.0,578.8672,579.7065,578.5874,578.9371,3247.0
2025-03-18 13:30:00,579.43,579.61,579.0,579.61,1400.0,578.9971,579.1769,578.5674,579.1769,1400.0
2025-03-18 13:35:00,580.09,581.08,580.09,581.08,1850.0,579.6566,580.6458,579.6566,580.6458,1850.0
2025-03-18 13:40:00,580.81,581.5,580.81,581.45,1397.0,580.376,581.0655,580.376,581.0156,1397.0
2025-03-18 13:45:00,581.65,582.88,581.65,582.87,3280.0,581.2154,582.4445,581.2154,582.4345,3280.0
2025-03-18 13:50:00,582.99,583.14,581.61,581.61,3114.0,582.5544,582.7043,581.1754,581.1754,3114.0
2025-03-18 13:55:00,580.5,580.83,580.26,580.83,1000.0,580.0663,580.396,579.8264,580.396,1000.0
2025-03-18 14:00:00,580.37,580.73,579.9,579.9,5876.0,579.9364,580.2961,579.4667,579.4667,5876.0
2025-03-18 14:05:00,580.2,580.7,579.64,580.26,1702.0,579.7665,580.2661,579.2069,579.8264,1702.0
2025-03-18 14:10:00,580.02,580.2,579.08,579.25,2530.0,579.5866,579.7665,578.6473,578.8172,2530.0
2025-03-18 14:15:00,579.32,580.29,579.32,580.27,1926.0,578.8871,579.8564,578.8871,579.8364,1926.0
2025-03-18 14:20:00,580.28,581.51,580.0,581.27,2546.0,579.8464,581.0755,579.5666,580.8357,2546.0
2025-03-18 14:25:00,580.79,581.99,580.76,580.89,2338.0,580.356,581.5552,580.3261,580.456,2338.0
2025-03-18 14:30:00,581.19,582.15,581.13,581.42,2012.0,580.7557,581.715,580.6958,580.9856,2012.0
2025-03-18 14:35:00,581.8,583.82,581.8,583.69,10574.0,581.3653,583.3838,581.3653,583.2539,10574.0
2025-03-18 14:40:00,583.52,583.52,582.6,582.82,6650.0,583.084,583.084,582.1647,582.3845,6650.0
2025-03-18 14:45:00,582.79,584.38,582.79,583.92,7538.0,582.3546,583.9434,582.3546,583.4837,7538.0
2025-03-18 14:50:00,584.38,585.88,583.6,584.61,11394.0,583.9434,585.4422,583.1639,584.1732,11394.0
2025-03-18 14:55:00,584.3,585.08,583.91,584.46,7868.0,583.8634,584.6428,583.4737,584.0233,7868.0
2025-03-18 15:00:00,584.49,585.02,583.78,584.8,2643.0,584.0533,584.5829,583.3438,584.3631,2643.0
2025-03-18 15:05:00,584.63,584.63,583.79,584.25,1812.0,584.1932,584.1932,583.3538,583.8135,1812.0
2025-03-18 15:10:00,584.32,584.47,583.0,583.38,4992.0,583.8834,584.0333,582.5644,582.9441,4992.0
2025-03-18 15:15:00,583.23,583.62,582.5,583.28,9173.0,582.7942,583.1839,582.0648,582.8442,9173.0
2025-03-18 15:20:00,583.45,584.1,583.09,583.18,2868.0,583.0141,583.6636,582.6543,582.7443,2868.0
2025-03-18 15:25:00,583.26,583.26,581.85,583.01,3383.0,582.8242,582.8242,581.4153,582.5744,3383.0
2025-03-18 15:30:00,583.18,583.28,582.56,582.74,3273.0,582.7443,582.8442,582.1247,582.3046,3273.0
2025-03-18 15:35:00,582.39,582.39,580.81,580.81,5448.0,581.9549,581.9549,580.376,580.376,5448.0
2025-03-18 15:40:00,580.7,580.9,579.97,579.97,6211.0,580.2661,580.466,579.5367,579.5367,6211.0
2025-03-18 15:45:00,579.92,580.36,579.42,579.75,7195.0,579.4867,579.9264,578.9871,579.3168,7195.0
2025-03-18 15:50:00,579.66,582.11,579.66,581.22,12009.0,579.2269,581.6751,579.2269,580.7857,12009.0
2025-03-18 15:55:00,581.35,582.44,580.6,582.44,7106.0,580.9156,582.0048,580.1662,582.0048,7106.0
2025-03-19 09:30:00,583.56,585.04,580.0,580.34,14745.0,583.124,584.6029,579.5666,579.9064,14745.0
2025-03-19 09:35:00,581.0,581.34,579.0,580.75,7259.0,580.5659,580.9056,578.5674,580.3161,7259.0
2025-03-19 09:40:00,580.75,581.54,579.55,581.03,7213.0,580.3161,581.1055,579.117,580.5959,7213.0
2025-03-19 09:45:00,580.6,583.9,580.38,583.36,4715.0,580.1662,583.4637,579.9464,582.9241,4715.0
2025-03-19 09:50:00,583.39,584.0,582.05,584.0,6877.0,582.9541,583.5636,581.6151,583.5636,6877.0
2025-03-19 09:55:00,584.0,584.62,583.24,584.44,5831.0,583.5636,584.1832,582.8042,584.0033,5831.0
2025-03-19 10:00:00,584.45,586.04,584.45,585.67,8384.0,584.0133,585.6021,584.0133,585.2324,8384.0
2025-03-19 10:05:00,585.62,588.34,585.03,587.0,7477.0,585.1824,587.9004,584.5929,586.5614,7477.0
2025-03-19 10:10:00,587.32,587.32,585.71,585.94,6029.0,586.8812,586.8812,585.2724,585.5022,6029.0
2025-03-19 10:15:00,585.72,586.23,584.27,585.45,6541.0,585.2824,585.792,583.8334,585.0126,6541.0
2025-03-19 10:20:00,585.27,585.46,583.5,583.65,3264.0,584.8327,585.0226,583.064,583.2139,3264.0
2025-03-19 10:25:00,583.34,584.3,583.03,583.24,5029.0,582.9041,583.8634,582.5944,582.8042,5029.0
2025-03-19 10:30:00,583.6,583.93,582.72,583.49,2318.0,583.1639,583.4937,582.2846,583.054,2318.0
2025-03-19 10:35:00,583.27,583.73,583.16,583.69,1270.0,582.8342,583.2939,582.7243,583.2539,1270.0
2025-03-19 10:40:00,583.63,583.63,582.06,582.27,900.0,583.1939,583.1939,581.6251,581.8349,900.0
2025-03-19 10:45:00,581.8,582.38,581.55,582.21,1627.0,581.3653,581.9449,581.1155,581.775,1627.0
2025-03-19 10:50:00,581.61,581.62,579.99,580.32,11366.0,581.1754,581.1854,579.5566,579.8864,11366.0
2025-03-19 10:55:00,580.0,580.81,579.91,580.41,2576.0,579.5666,580.376,579.4767,579.9763,2576.0
2025-03-19 11:00:00,580.0,581.0,580.0,581.0,4626.0,579.5666,580.5659,579.5666,580.5659,4626.0
2025-03-19 11:05:00,581.09,581.99,581.0,581.99,3428.0,580.6558,581.5552,580.5659,581.5552,3428.0
2025-03-19 11:10:00,582.12,582.45,581.97,581.97,1418.0,581.6851,582.0148,581.5352,581.5352,1418.0
2025-03-19 11:15:00,581.51,581.51,579.5,579.68,2563.0,581.0755,581.0755,579.067,579.2469,2563.0
2025-03-19 11:20:00,579.67,581.4,579.67,580.95,5093.0,579.2369,580.9656,579.2369,580.5159,5093.0
2025-03-19 11:25:00,580.68,582.0,580.52,581.1,2431.0,580.2461,581.5651,580.0862,580.6658,2431.0
2025-03-19 11:30:00,581.2,581.22,580.36,580.98,3308.0,580.7657,580.7857,579.9264,580.5459,3308.0
2025-03-19 11:35:00,580.99,581.32,580.91,581.08,4481.0,580.5559,580.8857,580.476,580.6458,4481.0
2025-03-19 11:40:00,581.06,581.77,581.06,581.77,2958.0,580.6258,581.3353,580.6258,581.3353,2958.0
2025-03-19 11:45:00,581.77,581.77,581.13,581.6,1630.0,581.3353,581.3353,580.6958,581.1654,1630.0
2025-03-19 11:50:00,582.33,582.94,582.19,582.2,3591.0,581.8949,582.5044,581.755,581.765,3591.0
2025-03-19 11:55:00,582.09,582.2,581.53,581.53,1791.0,581.6551,581.765,581.0955,581.0955,1791.0
2025-03-19 12:00:00,582.14,582.14,581.45,582.02,2889.0,581.705,581.705,581.0156,581.5851,2889.0
2025-03-19 12:05:00,581.65,582.55,581.65,582.08,3900.0,581.2154,582.1147,581.2154,581.6451,3900.0
2025-03-19 12:10:00,581.88,581.91,581.26,581.43,2844.0,581.4452,581.4752,580.8257,580.9956,2844.0
2025-03-19 12:15:00,581.46,581.46,580.11,580.11,3173.0,581.0255,581.0255,579.6766,579.6766,3173.0
2025-03-19 12:20:00,580.11,580.68,579.79,580.68,1789.0,579.6766,580.2461,579.3568,580.2461,1789.0
2025-03-19 12:25:00,580.44,580.53,579.86,580.53,2690.0,580.0063,580.0962,579.4267,580.0962,2690.0
2025-03-19 12:30:00,580.18,580.5,579.35,579.46,2591.0,579.7465,580.0663,578.9171,579.027,2591.0
2025-03-19 12:35:00,579.5,579.8,578.57,579.0,11309.0,579.067,579.3668,578.1377,578.5674,11309.0
2025-03-19 12:40:00,578.52,578.58,577.83,577.87,3851.0,578.0877,578.1477,577.3983,577.4382,3851.0
2025-03-19 12:45:00,578.16,578.32,577.62,577.73,2249.0,577.728,577.8879,577.1884,577.2983,2249.0
2025-03-19 12:50:00,577.98,579.45,577.75,579.29,2987.0,577.5481,579.017,577.3183,578.8572,2987.0
2025-03-19 12:55:00,579.4,579.4,578.5,579.01,2073.0,578.9671,578.9671,578.0678,578.5774,2073.0
2025-03-19 13:00:00,579.17,579.31,578.7,578.71,1738.0,578.7373,578.8772,578.2676,578.2776,1738.0
2025-03-19 13:05:00,578.83,578.95,577.21,577.25,4646.0,578.3975,578.5174,576.7787,576.8187,4646.0
2025-03-19 13:10:00,577.21,577.21,575.18,575.33,6924.0,576.7787,576.7787,574.7502,574.9001,6924.0
2025-03-19 13:15:00,575.03,576.54,574.8,576.13,7965.0,574.6004,576.1092,574.3705,575.6995,7965.0
2025-03-19 13:20:00,576.22,576.5,576.1,576.36,2728.0,575.7895,576.0693,575.6696,575.9294,2728.0
2025-03-19 13:25:00,576.56,576.56,575.76,575.76,3874.0,576.1292,576.1292,575.3298,575.3298,3874.0
2025-03-19 13:30:00,575.5,576.24,574.94,576.09,11803.0,575.07,575.8094,574.5104,575.6596,11803.0
2025-03-19 13:35:00,576.26,577.0,576.08,576.82,5170.0,575.8294,576.5689,575.6496,576.389,5170.0
2025-03-19 13:40:00,576.81,578.0,576.67,577.61,3508.0,576.379,577.5681,576.2391,577.1784,3508.0
2025-03-19 13:45:00,577.5,577.85,576.92,577.85,9615.0,577.0685,577.4182,576.4889,577.4182,9615.0
2025-03-19 13:50:00,577.75,578.42,577.75,577.82,5580.0,577.3183,577.9878,577.3183,577.3883,5580.0
2025-03-19 13:55:00,578.44,578.69,578.3,578.42,3013.0,578.0078,578.2576,577.8679,577.9878,3013.0
2025-03-19 14:00:00,577.99,581.36,577.77,578.71,7551.0,577.5581,580.9256,577.3383,578.2776,7551.0
2025-03-19 14:05:00,578.73,579.95,577.5,579.57,10977.0,578.2976,579.5167,577.0685,579.137,10977.0
2025-03-19 14:10:00,579.55,581.88,579.55,581.28,6026.0,579.117,581.4452,579.117,580.8457,6026.0
2025-03-19 14:15:00,581.45,582.14,581.41,581.63,5421.0,581.0156,581.705,580.9756,581.1954,5421.0
2025-03-19 14:20:00,582.0,582.09,580.65,580.84,4941.0,581.5651,581.6551,580.2162,580.406,4941.0
2025-03-19 14:25:00,580.66,581.16,580.11,580.11,1098.0,580.2261,580.7258,579.6766,579.6766,1098.0
2025-03-19 14:30:00,580.47,584.36,580.47,583.79,11435.0,580.0363,583.9234,580.0363,583.3538,11435.0
2025-03-19 14:35:00,584.0,584.16,582.65,583.04,3626.0,583.5636,583.7235,582.2147,582.6044,3626.0
2025-03-19 14:40:00,583.04,585.28,582.4,585.16,7054.0,582.6044,584.8427,581.9648,584.7228,7054.0
2025-03-19 14:45:00,585.2,585.2,583.84,583.94,4441.0,584.7628,584.7628,583.4038,583.5037,4441.0
2025-03-19 14:50:00,584.19,586.0,583.83,585.46,13196.0,583.7535,585.5622,583.3938,585.0226,13196.0
2025-03-19 14:55:00,585.17,586.72,584.55,586.56,7123.0,584.7328,586.2816,584.1132,586.1217,7123.0
2025-03-19 15:00:00,586.68,587.77,586.68,587.45,7927.0,586.2416,587.3308,586.2416,587.0111,7927.0
2025-03-19 15:05:00,587.5,592.1,587.5,591.7,12120.0,587.061,591.6576,587.061,591.2579,12120.0
2025-03-19 15:10:00,591.51,592.0,588.65,589.14,9452.0,591.068,591.5577,588.2102,588.6998,9452.0
2025-03-19 15:15:00,589.32,590.03,588.0,588.29,8990.0,588.8797,589.5891,587.5607,587.8504,8990.0
2025-03-19 15:20:00,587.8,587.95,585.73,587.12,2670.0,587.3608,587.5107,585.2924,586.6813,2670.0
2025-03-19 15:25:00,586.93,586.93,584.02,584.5,5353.0,586.4915,586.4915,583.5836,584.0633,5353.0
2025-03-19 15:30:00,584.98,587.58,584.98,587.4,2671.0,584.5429,587.141,584.5429,586.9611,2671.0
2025-03-19 15:35:00,586.7,588.98,585.98,588.68,3447.0,586.2616,588.5399,585.5422,588.2402,3447.0
2025-03-19 15:40:00,588.53,590.63,588.49,590.5,11100.0,588.0903,590.1887,588.0503,590.0588,11100.0
2025-03-19 15:45:00,590.28,590.28,588.69,588.98,4242.0,589.839,589.839,588.2501,588.5399,4242.0
2025-03-19 15:50:00,588.88,588.88,585.13,585.32,11690.0,588.44,588.44,584.6928,584.8827,11690.0
2025-03-19 15:55:00,585.01,585.01,583.29,584.03,38862.0,584.5729,584.5729,582.8542,583.5936,38862.0
2025-03-20 09:30:00,582.71,588.16,579.91,588.16,23796.0,582.2746,587.7205,579.4767,587.7205,23796.0
2025-03-20 09:35:00,588.16,591.0,586.57,591.0,11010.0,587.7205,590.5584,586.1317,590.5584,11010.0
2025-03-20 09:40:00,590.55,591.35,588.0,589.11,8654.0,590.1088,590.9082,587.5607,588.6698,8654.0
2025-03-20 09:45:00,589.4,594.7,589.33,594.5,11941.0,588.9596,594.2557,588.8897,594.0558,11941.0
2025-03-20 09:50:00,594.21,596.55,593.55,595.6,13469.0,593.766,596.1043,593.1065,595.155,13469.0
2025-03-20 09:55:00,595.39,596.58,594.31,596.36,14689.0,594.9451,596.1342,593.8659,595.9144,14689.0
2025-03-20 10:00:00,596.13,600.25,596.13,599.42,19158.0,595.6846,599.8015,595.6846,598.9721,19158.0
2025-03-20 10:05:00,599.52,601.0,598.64,600.49,18744.0,599.0721,600.5509,598.1927,600.0413,18744.0
2025-03-20 10:10:00,600.25,601.8,599.96,601.8,15768.0,599.8015,601.3503,599.5117,601.3503,15768.0
2025-03-20 10:15:00,601.94,604.31,601.07,603.59,25837.0,601.4902,603.8585,600.6209,603.139,25837.0
2025-03-20 10:20:00,603.31,605.83,602.01,604.19,26201.0,602.8592,605.3773,601.5602,603.7386,26201.0
2025-03-20 10:25:00,604.97,606.4,604.63,605.12,17421.0,604.518,605.9469,604.1782,604.6679,17421.0
2025-03-20 10:30:00,604.81,605.89,603.85,604.03,11870.0,604.3581,605.4373,603.3988,603.5787,11870.0
2025-03-20 10:35:00,604.1,607.3,603.89,606.33,8322.0,603.6486,606.8462,603.4388,605.877,8322.0
2025-03-20 10:40:00,606.06,608.83,606.06,608.59,14053.0,605.6072,608.3751,605.6072,608.1353,14053.0
2025-03-20 10:45:00,608.5,609.48,608.1,609.41,12586.0,608.0453,609.0246,607.6456,608.9547,12586.0
2025-03-20 10:50:00,609.23,609.41,607.65,608.36,5527.0,608.7748,608.9547,607.196,607.9054,5527.0
2025-03-20 10:55:00,608.44,608.44,606.71,607.94,11784.0,607.9854,607.9854,606.2567,607.4858,11784.0
2025-03-20 11:00:00,608.05,608.58,606.19,606.7,6965.0,607.5957,608.1253,605.7371,606.2467,6965.0
2025-03-20 11:05:00,606.79,609.3,606.6,609.09,6471.0,606.3366,608.8447,606.1468,608.6349,6471.0
2025-03-20 11:10:00,609.3,609.69,608.13,608.64,4081.0,608.8447,609.2345,607.6756,608.1852,4081.0
2025-03-20 11:15:00,608.76,608.76,607.57,608.05,2700.0,608.3051,608.3051,607.116,607.5957,2700.0
2025-03-20 11:20:00,607.75,608.19,607.02,607.95,3909.0,607.2959,607.7356,606.5664,607.4958,3909.0
2025-03-20 11:25:00,607.68,609.0,607.39,609.0,8741.0,607.226,608.545,606.9362,608.545,8741.0
2025-03-20 11:30:00,609.7,610.0,608.25,608.84,7063.0,609.2444,609.5442,607.7955,608.3851,7063.0
2025-03-20 11:35:00,608.51,608.51,606.49,608.06,8585.0,608.0553,608.0553,606.0368,607.6057,8585.0
2025-03-20 11:40:00,608.77,608.77,607.12,607.27,4156.0,608.3151,608.3151,606.6664,606.8163,4156.0
2025-03-20 11:45:00,606.98,608.38,606.52,608.34,3675.0,606.5265,607.9254,606.0668,607.8855,3675.0
2025-03-20 11:50:00,608.19,608.19,607.1,607.58,4014.0,607.7356,607.7356,606.6464,607.126,4014.0
2025-03-20 11:55:00,606.9,606.9,604.27,604.6,13358.0,606.4465,606.4465,603.8185,604.1483,13358.0
2025-03-20 12:00:00,604.54,605.67,604.26,604.26,6457.0,604.0883,605.2175,603.8085,603.8085,6457.0
2025-03-20 12:05:00,604.66,604.66,603.5,604.47,7661.0,604.2082,604.2082,603.0491,604.0184,7661.0
2025-03-20 12:10:00,604.85,605.23,603.0,604.19,27201.0,604.3981,604.7778,602.5495,603.7386,27201.0
2025-03-20 12:15:00,604.18,604.19,603.58,603.65,4038.0,603.7286,603.7386,603.129,603.199,4038.0
2025-03-20 12:20:00,603.24,603.59,602.5,602.5,3822.0,602.7893,603.139,602.0498,602.0498,3822.0
2025-03-20 12:25:00,602.25,603.36,600.66,601.05,7015.0,601.8,602.9092,600.2112,600.6009,7015.0
2025-03-20 12:30:00,601.32,602.09,600.38,600.52,3816.0,600.8707,601.6401,599.9314,600.0713,3816.0
2025-03-20 12:35:00,600.68,601.88,600.2,601.72,8247.0,600.2312,601.4303,599.7515,601.2704,8247.0
2025-03-20 12:40:00,601.41,601.41,599.41,599.99,9960.0,600.9606,600.9606,598.9621,599.5417,9960.0
2025-03-20 12:45:00,600.06,601.71,600.02,600.55,5912.0,599.6116,601.2604,599.5717,600.1013,5912.0
2025-03-20 12:50:00,600.53,601.35,600.01,601.0,2825.0,600.0813,600.9007,599.5617,600.5509,2825.0
2025-03-20 12:55:00,601.96,601.96,600.5,600.55,1738.0,601.5102,601.5102,600.0513,600.1013,1738.0
2025-03-20 13:00:00,600.69,601.88,600.68,601.71,2370.0,600.2412,601.4303,600.2312,601.2604,2370.0
2025-03-20 13:05:00,602.1,602.61,601.52,602.3,8135.0,601.6501,602.1597,601.0706,601.85,8135.0
2025-03-20 13:10:00,601.82,601.82,601.0,601.4,3826.0,601.3703,601.3703,600.5509,600.9506,3826.0
2025-03-20 13:15:00,601.46,601.46,600.25,600.26,1102.0,601.0106,601.0106,599.8015,599.8115,1102.0
2025-03-20 13:20:00,600.34,600.34,597.84,597.85,4187.0,599.8914,599.8914,597.3933,597.4033,4187.0
2025-03-20 13:25:00,597.69,598.19,596.13,596.13,6188.0,597.2434,597.743,595.6846,595.6846,6188.0
2025-03-20 13:30:00,596.19,597.07,595.76,596.05,14523.0,595.7445,596.6239,595.3149,595.6046,14523.0
2025-03-20 13:35:00,596.25,596.99,595.5,596.9,5023.0,595.8045,596.5439,595.0551,596.454,5023.0
2025-03-20 13:40:00,596.66,597.8,596.45,597.8,2832.0,596.2142,597.3533,596.0043,597.3533,2832.0
2025-03-20 13:45:00,597.62,598.1,596.91,597.19,5282.0,597.1735,597.6531,596.464,596.7438,5282.0
2025-03-20 13:50:00,597.11,597.12,596.54,596.54,2110.0,596.6639,596.6738,596.0943,596.0943,2110.0
2025-03-20 13:55:00,596.44,596.44,595.78,596.16,3112.0,595.9944,595.9944,595.3348,595.7146,3112.0
2025-03-20 14:00:00,596.09,596.33,595.52,596.0,3361.0,595.6446,595.8844,595.075,595.5547,3361.0
2025-03-20 14:05:00,595.88,596.01,595.5,595.62,2220.0,595.4348,595.5647,595.0551,595.175,2220.0
2025-03-20 14:10:00,595.68,597.19,595.68,596.03,5424.0,595.2349,596.7438,595.2349,595.5847,5424.0
2025-03-20 14:15:00,595.88,596.04,594.34,594.59,10732.0,595.4348,595.5947,593.8959,594.1457,10732.0
2025-03-20 14:20:00,594.03,594.15,592.67,592.78,4882.0,593.5862,593.7061,592.2272,592.3371,4882.0
2025-03-20 14:25:00,592.91,592.91,591.36,591.36,3234.0,592.467,592.467,590.9181,590.9181,3234.0
2025-03-20 14:30:00,591.55,591.93,590.88,590.9,5788.0,591.108,591.4877,590.4385,590.4585,5788.0
2025-03-20 14:35:00,590.95,591.37,589.92,591.07,8506.0,590.5085,590.9281,589.4792,590.6284,8506.0
2025-03-20 14:40:00,590.94,591.04,589.53,589.65,5166.0,590.4985,590.5984,589.0895,589.2094,5166.0
2025-03-20 14:45:00,589.56,591.83,589.33,591.83,4421.0,589.1195,591.3878,588.8897,591.3878,4421.0
2025-03-20 14:50:00,592.0,593.17,591.76,592.72,9024.0,591.5577,592.7268,591.3179,592.2771,9024.0
2025-03-20 14:55:00,592.45,592.55,590.23,590.44,2690.0,592.0073,592.1073,589.789,589.9988,2690.0
2025-03-20 15:00:00,590.6,592.09,590.6,591.34,4179.0,590.1587,591.6476,590.1587,590.8982,4179.0
2025-03-20 15:05:00,591.67,591.8,590.8,590.8,1600.0,591.2279,591.3578,590.3586,590.3586,1600.0
2025-03-20 15:10:00,590.69,591.21,590.69,591.21,1612.0,590.2487,590.7683,590.2487,590.7683,1612.0
2025-03-20 15:15:00,590.72,591.76,590.72,591.31,2062.0,590.2786,591.3179,590.2786,590.8682,2062.0
2025-03-20 15:20:00,591.2,592.17,591.0,591.75,6658.0,590.7583,591.7275,590.5584,591.3079,6658.0
2025-03-20 15:25:00,591.5,591.5,588.6,588.79,9740.0,591.058,591.058,588.1602,588.3501,9740.0
2025-03-20 15:30:00,588.79,589.6,588.64,588.87,8191.0,588.3501,589.1595,588.2002,588.43,8191.0
2025-03-20 15:35:00,588.57,589.16,587.78,587.83,5561.0,588.1302,588.7198,587.3408,587.3908,5561.0
2025-03-20 15:40:00,587.95,588.33,586.33,586.65,3081.0,587.5107,587.8904,585.8919,586.2117,3081.0
2025-03-20 15:45:00,586.93,587.98,586.7,587.54,9143.0,586.4915,587.5407,586.2616,587.101,9143.0
2025-03-20 15:50:00,587.48,588.2,585.5,585.5,13434.0,587.041,587.7605,585.0625,585.0625,13434.0
2025-03-20 15:55:00,585.81,586.74,585.14,585.76,32403.0,585.3723,586.3016,584.7028,585.3223,32403.0
2025-03-21 09:30:00,582.88,589.8,581.97,587.77,29419.0,582.4445,589.3593,581.5352,587.3308,29419.0
2025-03-21 09:35:00,587.71,587.71,581.0,582.0,12112.0,587.2709,587.2709,580.5659,581.5651,12112.0
2025-03-21 09:40:00,582.07,586.91,582.07,586.77,6400.0,581.6351,586.4715,581.6351,586.3316,6400.0
2025-03-21 09:45:00,586.63,588.18,584.75,587.59,6631.0,586.1917,587.7405,584.3131,587.151,6631.0
2025-03-21 09:50:00,587.98,589.58,586.55,588.68,9462.0,587.5407,589.1395,586.1117,588.2402,9462.0
2025-03-21 09:55:00,588.9,590.16,587.69,589.02,10191.0,588.46,589.719,587.2509,588.5799,10191.0
2025-03-21 10:00:00,588.04,590.1,588.0,590.1,2350.0,587.6006,589.6591,587.5607,589.6591,2350.0
2025-03-21 10:05:00,590.5,590.63,586.56,587.0,6266.0,590.0588,590.1887,586.1217,586.5614,6266.0
2025-03-21 10:10:00,587.48,588.35,585.79,588.35,3702.0,587.041,587.9104,585.3523,587.9104,3702.0
2025-03-21 10:15:00,588.44,589.0,587.0,588.92,2043.0,588.0003,588.5599,586.5614,588.48,2043.0
2025-03-21 10:20:00,588.74,592.27,588.72,591.71,10560.0,588.3001,591.8275,588.2801,591.2679,10560.0
2025-03-21 10:25:00,591.19,592.2,590.32,590.32,4715.0,590.7483,591.7575,589.8789,589.8789,4715.0
2025-03-21 10:30:00,590.07,590.93,590.0,590.65,1800.0,589.6291,590.4885,589.5592,590.2087,1800.0
2025-03-21 10:35:00,590.4,590.61,588.73,588.73,2150.0,589.9589,590.1687,588.2901,588.2901,2150.0
2025-03-21 10:40:00,588.0,589.17,587.95,589.17,1311.0,587.5607,588.7298,587.5107,588.7298,1311.0
2025-03-21 10:45:00,588.94,589.96,588.78,589.78,2961.0,588.5,589.5192,588.3401,589.3393,2961.0
2025-03-21 10:50:00,589.49,590.08,588.85,589.9,3036.0,589.0495,589.6391,588.41,589.4592,3036.0
2025-03-21 10:55:00,590.1,592.61,589.89,592.61,5852.0,589.6591,592.1672,589.4492,592.1672,5852.0
2025-03-21 11:00:00,592.97,594.59,592.97,593.92,6586.0,592.5269,594.1457,592.5269,593.4762,6586.0
2025-03-21 11:05:00,593.97,594.97,593.0,593.0,5050.0,593.5262,594.5255,592.5569,592.5569,5050.0
2025-03-21 11:10:00,593.19,593.77,592.33,592.42,1488.0,592.7468,593.3263,591.8874,591.9774,1488.0
2025-03-21 11:15:00,592.5,593.18,591.6,591.6,1809.0,592.0573,592.7368,591.158,591.158,1809.0
2025-03-21 11:20:00,591.41,591.91,590.83,590.83,1000.0,590.9681,591.4677,590.3885,590.3885,1000.0
2025-03-21 11:25:00,590.94,591.0,590.0,590.0,2768.0,590.4985,590.5584,589.5592,589.5592,2768.0
2025-03-21 11:30:00,589.8,591.65,589.8,590.59,894.0,589.3593,591.2079,589.3593,590.1487,894.0
2025-03-21 11:35:00,590.26,591.59,590.26,591.03,978.0,589.819,591.148,589.819,590.5884,978.0
2025-03-21 11:40:00,590.54,590.88,588.23,588.64,2682.0,590.0988,590.4385,587.7905,588.2002,2682.0
2025-03-21 11:45:00,588.03,589.03,587.76,589.02,3078.0,587.5906,588.5899,587.3208,588.5799,3078.0
2025-03-21 11:50:00,588.59,589.29,588.11,588.88,5018.0,588.1502,588.8497,587.6706,588.44,5018.0
2025-03-21 11:55:00,589.17,589.17,588.07,588.07,800.0,588.7298,588.7298,587.6306,587.6306,800.0
2025-03-21 12:00:00,587.8,588.87,587.12,588.48,3800.0,587.3608,588.43,586.6813,588.0403,3800.0
2025-03-21 12:05:00,588.53,589.81,588.53,589.62,2472.0,588.0903,589.3693,588.0903,589.1794,2472.0
2025-03-21 12:10:00,590.0,592.05,590.0,591.91,3511.0,589.5592,591.6076,589.5592,591.4677,3511.0
2025-03-21 12:15:00,591.97,594.26,591.97,593.77,4160.0,591.5277,593.816,591.5277,593.3263,4160.0
2025-03-21 12:20:00,593.59,594.3,593.13,593.71,3754.0,593.1465,593.856,592.6868,593.2664,3754.0
2025-03-21 12:25:00,593.24,593.4,592.4,592.5,1797.0,592.7967,592.9566,591.9574,592.0573,1797.0
2025-03-21 12:30:00,592.8,594.02,592.54,593.25,5098.0,592.3571,593.5762,592.0973,592.8067,5098.0
2025-03-21 12:35:00,593.04,593.04,591.63,592.36,2982.0,592.5969,592.5969,591.1879,591.9174,2982.0
2025-03-21 12:40:00,592.36,592.99,592.28,592.34,2063.0,591.9174,592.5469,591.8375,591.8974,2063.0
2025-03-21 12:45:00,592.7,594.83,592.7,594.83,1200.0,592.2571,594.3856,592.2571,594.3856,1200.0
2025-03-21 12:50:00,594.48,595.59,594.48,594.92,3630.0,594.0358,595.145,594.0358,594.4755,3630.0
2025-03-21 12:55:00,594.79,597.51,594.74,597.18,8890.0,594.3456,597.0636,594.2956,596.7338,8890.0
2025-03-21 13:00:00,596.9,596.9,595.24,595.6,4439.0,596.454,596.454,594.7953,595.155,4439.0
2025-03-21 13:05:00,595.52,596.05,595.45,595.93,10034.0,595.075,595.6046,595.0051,595.4847,10034.0
2025-03-21 13:10:00,595.83,595.83,594.9,595.45,820.0,595.3848,595.3848,594.4555,595.0051,820.0
2025-03-21 13:15:00,595.45,595.45,594.0,594.17,1540.0,595.0051,595.0051,593.5562,593.726,1540.0
2025-03-21 13:20:00,593.84,594.71,593.7,594.43,2002.0,593.3963,594.2656,593.2564,593.9859,2002.0
2025-03-21 13:25:00,594.64,594.64,592.63,592.63,4366.0,594.1957,594.1957,592.1872,592.1872,4366.0
2025-03-21 13:30:00,591.99,593.07,591.99,593.07,899.0,591.5477,592.6269,591.5477,592.6269,899.0
2025-03-21 13:35:00,593.0,594.69,593.0,594.4,2347.0,592.5569,594.2457,592.5569,593.9559,2347.0
2025-03-21 13:40:00,594.75,595.5,594.42,595.05,1532.0,594.3056,595.0551,593.9759,594.6054,1532.0
2025-03-21 13:45:00,595.2,595.46,594.58,595.46,700.0,594.7553,595.0151,594.1357,595.0151,700.0
2025-03-21 13:50:00,595.96,595.96,595.18,595.19,1519.0,595.5147,595.5147,594.7353,594.7453,1519.0
2025-03-21 13:55:00,594.57,594.57,593.65,594.0,1271.0,594.1258,594.1258,593.2064,593.5562,1271.0
2025-03-21 14:00:00,594.31,595.13,593.88,594.75,3545.0,593.8659,594.6853,593.4363,594.3056,3545.0
2025-03-21 14:05:00,594.87,595.19,593.9,595.19,2127.0,594.4255,594.7453,593.4563,594.7453,2127.0
2025-03-21 14:10:00,594.78,594.9,593.77,594.23,1522.0,594.3356,594.4555,593.3263,593.786,1522.0
2025-03-21 14:15:00,594.27,594.79,593.95,594.79,620.0,593.826,594.3456,593.5062,594.3456,620.0
2025-03-21 14:20:00,594.93,594.96,593.41,593.48,2011.0,594.4855,594.5155,592.9666,593.0366,2011.0
2025-03-21 14:25:00,593.0,593.78,593.0,593.68,888.0,592.5569,593.3363,592.5569,593.2364,888.0
2025-03-21 14:30:00,593.62,594.58,593.62,594.05,2164.0,593.1765,594.1357,593.1765,593.6061,2164.0
2025-03-21 14:35:00,594.01,595.18,594.01,594.79,1195.0,593.5662,594.7353,593.5662,594.3456,1195.0
2025-03-21 14:40:00,594.8,594.86,594.5,594.5,1949.0,594.3556,594.4155,594.0558,594.0558,1949.0
2025-03-21 14:45:00,594.73,595.01,594.02,594.44,2665.0,594.2856,594.5654,593.5762,593.9958,2665.0
2025-03-21 14:50:00,594.52,594.57,593.73,593.91,1500.0,594.0758,594.1258,593.2864,593.4662,1500.0
2025-03-21 14:55:00,594.67,595.5,594.66,595.0,1730.0,594.2257,595.0551,594.2157,594.5554,1730.0
2025-03-21 15:00:00,594.36,594.8,594.0,594.39,1510.0,593.9159,594.3556,593.5562,593.9459,1510.0
2025-03-21 15:05:00,594.35,594.72,593.86,593.86,2108.0,593.9059,594.2756,593.4163,593.4163,2108.0
2025-03-21 15:10:00,593.8,595.2,593.59,595.2,2417.0,593.3563,594.7553,593.1465,594.7553,2417.0
2025-03-21 15:15:00,595.15,595.84,594.54,595.49,6284.0,594.7053,595.3948,594.0958,595.0451,6284.0
2025-03-21 15:20:00,595.3,596.0,595.14,595.94,6666.0,594.8552,595.5547,594.6953,595.4947,6666.0
2025-03-21 15:25:00,595.8,595.84,594.97,595.69,6318.0,595.3548,595.3948,594.5255,595.2449,6318.0
2025-03-21 15:30:00,595.71,595.93,594.82,594.84,2447.0,595.2649,595.4847,594.3756,594.3955,2447.0
2025-03-21 15:35:00,594.86,595.27,594.16,594.22,1200.0,594.4155,594.8252,593.7161,593.776,1200.0
2025-03-21 15:40:00,593.43,594.05,593.4,593.87,1833.0,592.9866,593.6061,592.9566,593.4263,1833.0
2025-03-21 15:45:00,593.81,594.15,593.46,594.15,3507.0,593.3663,593.7061,593.0166,593.7061,3507.0
2025-03-21 15:50:00,594.67,596.26,593.78,594.72,9968.0,594.2257,595.8145,593.3363,594.2756,9968.0
2025-03-21 15:55:00,596.36,596.66,594.88,596.12,32403.0,595.9144,596.2142,594.4355,595.6746,32403.0
2025-03-24 09:30:00,614.94,616.43,612.5,613.4,51795.0,614.4805,615.9694,612.0424,612.9417,51795.0
2025-03-24 09:35:00,613.74,618.07,613.58,617.11,25739.0,613.2814,617.6082,613.1215,616.6489,25739.0
2025-03-24 09:40:00,617.21,618.54,615.19,618.4,20042.0,616.7488,618.0778,614.7303,617.9379,20042.0
2025-03-24 09:45:00,619.0,621.8,618.56,620.06,18985.0,618.5375,621.3354,618.0978,619.5967,18985.0
2025-03-24 09:50:00,620.45,622.5,619.96,620.1,15813.0,619.9864,622.0349,619.4968,619.6367,15813.0
2025-03-24 09:55:00,620.43,621.6,620.06,620.54,6399.0,619.9664,621.1356,619.5967,620.0763,6399.0
2025-03-24 10:00:00,620.72,620.88,618.16,618.82,6495.0,620.2562,620.4161,617.6981,618.3576,6495.0
2025-03-24 10:05:00,618.63,618.97,615.73,616.16,7770.0,618.1678,618.5075,615.2699,615.6996,7770.0
2025-03-24 10:10:00,616.01,618.02,615.9,618.02,3590.0,615.5497,617.5582,615.4398,617.5582,3590.0
2025-03-24 10:15:00,617.58,618.53,617.4,617.54,3403.0,617.1186,618.0678,616.9387,617.0786,3403.0
2025-03-24 10:20:00,618.37,620.0,617.71,619.91,4922.0,617.908,619.5368,617.2485,619.4468,4922.0
2025-03-24 10:25:00,619.26,620.5,618.88,620.34,6917.0,618.7973,620.0364,618.4176,619.8765,6917.0
2025-03-24 10:30:00,620.52,620.52,618.05,618.34,2675.0,620.0564,620.0564,617.5882,617.878,2675.0
2025-03-24 10:35:00,618.26,619.13,617.59,617.6,5681.0,617.7981,618.6674,617.1286,617.1385,5681.0
2025-03-24 10:40:00,617.9,618.17,617.5,617.5,3485.0,617.4383,617.7081,617.0386,617.0386,3485.0
2025-03-24 10:45:00,617.08,618.49,617.07,618.49,1526.0,616.6189,618.0279,616.6089,618.0279,1526.0
2025-03-24 10:50:00,618.14,618.34,616.91,616.91,5251.0,617.6781,617.878,616.4491,616.4491,5251.0
2025-03-24 10:55:00,616.75,616.84,615.85,616.37,4105.0,616.2892,616.3791,615.3899,615.9095,4105.0
2025-03-24 11:00:00,616.95,616.99,615.6,616.66,6224.0,616.489,616.529,615.14,616.1992,6224.0
2025-03-24 11:05:00,617.15,617.37,615.94,616.11,1615.0,616.6889,616.9087,615.4798,615.6497,1615.0
2025-03-24 11:10:00,615.99,616.79,615.66,615.74,3236.0,615.5297,616.3291,615.2,615.2799,3236.0
2025-03-24 11:15:00,615.8,616.74,615.06,616.19,4467.0,615.3399,616.2792,614.6004,615.7296,4467.0
2025-03-24 11:20:00,616.13,616.13,615.42,615.66,1751.0,615.6696,615.6696,614.9602,615.2,1751.0
2025-03-24 11:25:00,615.81,615.9,614.84,615.49,2540.0,615.3499,615.4398,614.3806,615.0301,2540.0
2025-03-24 11:30:00,615.25,615.25,614.15,614.26,1596.0,614.7903,614.7903,613.6911,613.801,1596.0
2025-03-24 11:35:00,614.35,614.38,612.77,613.33,5314.0,613.891,613.9209,612.3122,612.8717,5314.0
2025-03-24 11:40:00,614.0,614.04,613.26,613.26,2649.0,613.5412,613.5812,612.8018,612.8018,2649.0
2025-03-24 11:45:00,613.68,614.39,613.48,614.25,2558.0,613.2215,613.9309,613.0216,613.791,2558.0
2025-03-24 11:50:00,613.7,615.32,613.7,615.2,2816.0,613.2415,614.8602,613.2415,614.7403,2816.0
2025-03-24 11:55:00,615.35,615.65,615.14,615.2,1142.0,614.8902,615.19,614.6804,614.7403,1142.0
2025-03-24 12:00:00,615.27,615.27,614.59,615.0,1669.0,614.8103,614.8103,614.1308,614.5405,1669.0
2025-03-24 12:05:00,614.96,615.98,614.96,615.75,8784.0,614.5005,615.5198,614.5005,615.2899,8784.0
2025-03-24 12:10:00,615.5,615.5,614.64,614.72,2188.0,615.0401,615.0401,614.1808,614.2607,2188.0
2025-03-24 12:15:00,614.57,614.85,614.16,614.49,1355.0,614.1108,614.3906,613.7011,614.0309,1355.0
2025-03-24 12:20:00,614.64,615.2,614.64,614.96,2096.0,614.1808,614.7403,614.1808,614.5005,2096.0
2025-03-24 12:25:00,615.44,615.44,614.0,614.29,1965.0,614.9802,614.9802,613.5412,613.831,1965.0
2025-03-24 12:30:00,614.15,614.34,613.48,614.2,2135.0,613.6911,613.881,613.0216,613.7411,2135.0
2025-03-24 12:35:00,614.65,614.75,614.32,614.35,2946.0,614.1907,614.2907,613.861,613.891,2946.0
2025-03-24 12:40:00,614.17,614.88,614.0,614.88,697.0,613.7111,614.4206,613.5412,614.4206,697.0
2025-03-24 12:45:00,615.0,616.44,615.0,616.38,3552.0,614.5405,615.9794,614.5405,615.9195,3552.0
2025-03-24 12:50:00,616.54,616.61,616.07,616.59,1500.0,616.0793,616.1493,615.6097,616.1293,1500.0
2025-03-24 12:55:00,616.54,616.91,616.16,616.91,2600.0,616.0793,616.4491,615.6996,616.4491,2600.0
2025-03-24 13:00:00,616.77,616.94,615.64,615.64,1922.0,616.3092,616.479,615.18,615.18,1922.0
2025-03-24 13:05:00,615.43,615.87,614.59,615.15,2218.0,614.9702,615.4098,614.1308,614.6904,2218.0
2025-03-24 13:10:00,615.22,615.22,614.09,614.39,1440.0,614.7603,614.7603,613.6312,613.9309,1440.0
2025-03-24 13:15:00,613.99,615.0,613.99,614.22,1639.0,613.5312,614.5405,613.5312,613.7611,1639.0
2025-03-24 13:20:00,614.82,615.18,614.81,615.18,407.0,614.3606,614.7204,614.3506,614.7204,407.0
2025-03-24 13:25:00,615.32,615.32,615.03,615.24,900.0,614.8602,614.8602,614.5705,614.7803,900.0
2025-03-24 13:30:00,615.28,616.03,615.0,615.7,1708.0,614.8203,615.5697,614.5405,615.24,1708.0
2025-03-24 13:35:00,615.01,615.14,614.7,615.14,1496.0,614.5505,614.6804,614.2407,614.6804,1496.0
2025-03-24 13:40:00,614.66,615.24,614.66,615.09,1565.0,614.2007,614.7803,614.2007,614.6304,1565.0
2025-03-24 13:45:00,615.17,615.46,615.17,615.37,1725.0,614.7104,615.0001,614.7104,614.9102,1725.0
2025-03-24 13:50:00,615.38,615.81,614.9,614.9,3621.0,614.9202,615.3499,614.4406,614.4406,3621.0
2025-03-24 13:55:00,614.95,615.04,614.7,615.04,1014.0,614.4905,614.5805,614.2407,614.5805,1014.0
2025-03-24 14:00:00,615.25,615.25,613.73,613.81,1069.0,614.7903,614.7903,613.2714,613.3514,1069.0
2025-03-24 14:05:00,614.11,614.11,613.51,613.87,2673.0,613.6512,613.6512,613.0516,613.4113,2673.0
2025-03-24 14:10:00,613.71,614.15,613.71,614.01,3166.0,613.2515,613.6911,613.2515,613.5512,3166.0
2025-03-24 14:15:00,613.89,614.93,613.89,614.81,5621.0,613.4313,614.4705,613.4313,614.3506,5621.0
2025-03-24 14:20:00,614.78,615.1,614.57,614.95,2300.0,614.3207,614.6404,614.1108,614.4905,2300.0
2025-03-24 14:25:00,614.91,615.47,614.83,615.26,2107.0,614.4506,615.0101,614.3706,614.8003,2107.0
2025-03-24 14:30:00,615.3,615.3,614.17,614.5,1220.0,614.8403,614.8403,613.7111,614.0409,1220.0
2025-03-24 14:35:00,614.2,615.04,614.16,615.03,3210.0,613.7411,614.5805,613.7011,614.5705,3210.0
2025-03-24 14:40:00,614.97,616.0,614.86,615.66,2602.0,614.5105,615.5397,614.4006,615.2,2602.0
2025-03-24 14:45:00,615.8,615.8,614.87,615.8,2893.0,615.3399,615.3399,614.4106,615.3399,2893.0
2025-03-24 14:50:00,616.11,617.3,616.01,617.3,4346.0,615.6497,616.8388,615.5497,616.8388,4346.0
2025-03-24 14:55:00,617.32,617.37,616.87,617.15,4740.0,616.8588,616.9087,616.4091,616.6889,4740.0
2025-03-24 15:00:00,616.95,617.72,616.74,617.6,3431.0,616.489,617.2585,616.2792,617.1385,3431.0
2025-03-24 15:05:00,617.85,618.06,617.74,617.82,3488.0,617.3884,617.5982,617.2784,617.3584,3488.0
2025-03-24 15:10:00,617.76,617.76,616.79,617.0,3334.0,617.2984,617.2984,616.3291,616.539,3334.0
2025-03-24 15:15:00,616.99,617.41,616.99,617.22,1023.0,616.529,616.9487,616.529,616.7588,1023.0
2025-03-24 15:20:00,617.05,617.07,616.43,617.01,3431.0,616.589,616.6089,615.9694,616.549,3431.0
2025-03-24 15:25:00,616.9,617.34,616.52,617.19,1672.0,616.4391,616.8787,616.0594,616.7288,1672.0
2025-03-24 15:30:00,617.17,617.8,617.03,617.48,3412.0,616.7089,617.3384,616.569,617.0186,3412.0
2025-03-24 15:35:00,617.51,617.51,616.58,616.66,5392.0,617.0486,617.0486,616.1193,616.1992,5392.0
2025-03-24 15:40:00,617.02,617.36,616.84,617.22,2365.0,616.559,616.8987,616.3791,616.7588,2365.0
2025-03-24 15:45:00,617.21,618.3,616.78,618.19,9357.0,616.7488,617.838,616.3192,617.7281,9357.0
2025-03-24 15:50:00,618.0,620.0,617.29,619.64,10852.0,617.5382,619.5368,616.8288,619.177,10852.0
2025-03-24 15:55:00,619.94,620.13,618.42,618.44,27680.0,619.4768,619.6667,617.9579,617.9779,27680.0
2025-03-25 09:30:00,627.01,628.79,625.91,626.24,39713.0,626.5415,628.3202,625.4423,625.7721,39713.0
2025-03-25 09:35:00,626.3,626.45,621.18,623.24,27940.0,625.832,625.9819,620.7159,622.7743,27940.0
2025-03-25 09:40:00,623.02,626.47,623.02,625.42,19864.0,622.5545,626.0019,622.5545,624.9527,19864.0
2025-03-25 09:45:00,625.0,626.61,624.38,624.57,10937.0,624.533,626.1418,623.9135,624.1033,10937.0
2025-03-25 09:50:00,624.0,628.53,624.0,627.93,12620.0,623.5338,628.0604,623.5338,627.4608,12620.0
2025-03-25 09:55:00,627.7,630.0,627.61,627.69,14576.0,627.231,629.5293,627.1411,627.221,14576.0
2025-03-25 10:00:00,627.89,628.29,623.33,624.82,12620.0,627.4209,627.8206,622.8643,624.3531,12620.0
2025-03-25 10:05:00,625.22,626.06,624.0,626.03,9156.0,624.7529,625.5922,623.5338,625.5622,9156.0
2025-03-25 10:10:00,625.9,627.38,625.49,626.52,10408.0,625.4323,626.9112,625.0226,626.0519,10408.0
2025-03-25 10:15:00,626.23,627.8,626.01,627.65,4675.0,625.7621,627.3309,625.5423,627.181,4675.0
2025-03-25 10:20:00,627.54,628.14,626.87,627.25,4871.0,627.0711,627.6707,626.4016,626.7813,4871.0
2025-03-25 10:25:00,627.33,629.0,626.79,628.88,4163.0,626.8613,628.53,626.3217,628.4101,4163.0
2025-03-25 10:30:00,629.4,630.0,629.02,629.3,5971.0,628.9297,629.5293,628.55,628.8298,5971.0
2025-03-25 10:35:00,630.0,632.66,630.0,632.51,12061.0,629.5293,632.1873,629.5293,632.0374,12061.0
2025-03-25 10:40:00,632.35,633.58,631.42,633.25,13504.0,631.8775,633.1066,630.9482,632.7769,13504.0
2025-03-25 10:45:00,633.19,633.88,631.56,631.7,9589.0,632.7169,633.4064,631.0881,631.228,9589.0
2025-03-25 10:50:00,631.84,632.0,630.21,631.77,8547.0,631.3679,631.5278,629.7391,631.298,8547.0
2025-03-25 10:55:00,631.89,632.33,630.43,630.99,5423.0,631.4179,631.8575,629.959,630.5185,5423.0
2025-03-25 11:00:00,630.64,631.99,630.0,630.3,8925.0,630.1688,631.5178,629.5293,629.8291,8925.0
2025-03-25 11:05:00,630.76,631.51,630.76,631.32,2031.0,630.2887,631.0382,630.2887,630.8483,2031.0
2025-03-25 11:10:00,631.46,631.46,630.02,630.88,4409.0,630.9882,630.9882,629.5493,630.4086,4409.0
2025-03-25 11:15:00,630.97,630.97,629.56,629.91,3274.0,630.4986,630.4986,629.0896,629.4393,3274.0
2025-03-25 11:20:00,630.08,630.08,629.48,629.75,1200.0,629.6092,629.6092,629.0097,629.2795,1200.0
2025-03-25 11:25:00,629.76,630.18,629.25,629.35,2772.0,629.2895,629.7091,628.7798,628.8798,2772.0
2025-03-25 11:30:00,629.18,629.18,628.0,628.33,2889.0,628.7099,628.7099,627.5308,627.8605,2889.0
2025-03-25 11:35:00,628.27,628.33,627.26,628.25,3826.0,627.8006,627.8605,626.7913,627.7806,3826.0
2025-03-25 11:40:00,628.29,628.32,627.54,627.54,4114.0,627.8206,627.8505,627.0711,627.0711,4114.0
2025-03-25 11:45:00,628.19,628.49,627.91,628.29,4218.0,627.7206,628.0204,627.4408,627.8206,4218.0
2025-03-25 11:50:00,628.47,628.47,627.38,627.38,2345.0,628.0004,628.0004,626.9112,626.9112,2345.0
2025-03-25 11:55:00,626.98,627.38,626.52,626.74,3345.0,626.5115,626.9112,626.0519,626.2717,3345.0
2025-03-25 12:00:00,626.99,626.99,626.14,626.33,2589.0,626.5215,626.5215,625.6722,625.862,2589.0
2025-03-25 12:05:00,626.13,626.5,625.89,626.5,3775.0,625.6622,626.0319,625.4223,626.0319,3775.0
2025-03-25 12:10:00,626.22,626.83,626.1,626.68,2532.0,625.7521,626.3616,625.6322,626.2118,2532.0
2025-03-25 12:15:00,626.6,626.73,626.29,626.49,2900.0,626.1318,626.2617,625.8221,626.0219,2900.0
2025-03-25 12:20:00,626.96,627.01,626.55,626.7,1888.0,626.4916,626.5415,626.0819,626.2317,1888.0
2025-03-25 12:25:00,626.63,627.39,626.61,626.89,4247.0,626.1618,626.9212,626.1418,626.4216,4247.0
2025-03-25 12:30:00,627.09,627.09,626.39,626.68,2973.0,626.6215,626.6215,625.922,626.2118,2973.0
2025-03-25 12:35:00,626.63,626.96,626.42,626.96,2433.0,626.1618,626.4916,625.952,626.4916,2433.0
2025-03-25 12:40:00,626.81,627.31,626.64,626.91,2729.0,626.3417,626.8413,626.1718,626.4416,2729.0
2025-03-25 12:45:00,626.88,626.88,626.55,626.88,700.0,626.4116,626.4116,626.0819,626.4116,700.0
2025-03-25 12:50:00,626.8,628.0,626.8,628.0,2300.0,626.3317,627.5308,626.3317,627.5308,2300.0
2025-03-25 12:55:00,628.05,628.05,627.12,627.3,1209.0,627.5807,627.5807,626.6514,626.8313,1209.0
2025-03-25 13:00:00,628.25,629.08,628.25,629.08,2703.0,627.7806,628.61,627.7806,628.61,2703.0
2025-03-25 13:05:00,629.07,629.61,629.07,629.5,4409.0,628.6,629.1396,628.6,629.0297,4409.0
2025-03-25 13:10:00,629.66,629.66,628.5,628.5,1551.0,629.1895,629.1895,628.0304,628.0304,1551.0
2025-03-25 13:15:00,628.55,628.75,628.0,628.44,2397.0,628.0804,628.2802,627.5308,627.9704,2397.0
2025-03-25 13:20:00,628.46,628.82,628.42,628.75,2050.0,627.9904,628.3502,627.9505,628.2802,2050.0
2025-03-25 13:25:00,628.55,628.57,626.57,626.99,5964.0,628.0804,628.1003,626.1018,626.5215,5964.0
2025-03-25 13:30:00,627.04,627.55,626.97,627.08,1499.0,626.5715,627.0811,626.5015,626.6115,1499.0
2025-03-25 13:35:00,626.79,626.99,626.7,626.7,1276.0,626.3217,626.5215,626.2317,626.2317,1276.0
2025-03-25 13:40:00,626.39,626.99,626.39,626.99,200.0,625.922,626.5215,625.922,626.5215,200.0
2025-03-25 13:45:00,626.52,626.65,626.0,626.03,935.0,626.0519,626.1818,625.5323,625.5622,935.0
2025-03-25 13:50:00,626.25,626.42,625.75,626.0,3574.0,625.7821,625.952,625.2825,625.5323,3574.0
2025-03-25 13:55:00,625.95,626.31,625.1,625.1,2515.0,625.4823,625.842,624.6329,624.6329,2515.0
2025-03-25 14:00:00,625.42,625.65,625.28,625.28,1001.0,624.9527,625.1825,624.8128,624.8128,1001.0
2025-03-25 14:05:00,625.01,625.3,624.45,625.3,4376.0,624.543,624.8328,623.9834,624.8328,4376.0
2025-03-25 14:10:00,625.49,625.64,624.94,625.64,1725.0,625.0226,625.1725,624.4731,625.1725,1725.0
2025-03-25 14:15:00,625.89,625.99,625.44,625.99,1385.0,625.4223,625.5223,624.9727,625.5223,1385.0
2025-03-25 14:20:00,625.98,626.4,625.7,625.7,2192.0,625.5123,625.932,625.2325,625.2325,2192.0
2025-03-25 14:25:00,625.64,625.64,624.82,624.82,1300.0,625.1725,625.1725,624.3531,624.3531,1300.0
2025-03-25 14:30:00,624.99,624.99,624.2,624.85,1881.0,624.523,624.523,623.7336,624.3831,1881.0
2025-03-25 14:35:00,624.76,624.76,624.32,624.32,800.0,624.2932,624.2932,623.8535,623.8535,800.0
2025-03-25 14:40:00,624.23,624.23,623.4,623.81,1526.0,623.7636,623.7636,622.9342,623.3439,1526.0
2025-03-25 14:45:00,623.89,624.19,623.89,623.9,1865.0,623.4238,623.7236,623.4238,623.4338,1865.0
2025-03-25 14:50:00,623.86,624.35,623.63,624.3,900.0,623.3939,623.8835,623.164,623.8335,900.0
2025-03-25 14:55:00,624.33,624.56,624.16,624.16,800.0,623.8635,624.0933,623.6936,623.6936,800.0
2025-03-25 15:00:00,624.31,625.11,624.31,625.1,1698.0,623.8435,624.6429,623.8435,624.6329,1698.0
2025-03-25 15:05:00,625.0,625.65,624.93,625.46,3918.0,624.533,625.1825,624.4631,624.9927,3918.0
2025-03-25 15:10:00,625.52,625.75,624.31,624.43,2493.0,625.0526,625.2825,623.8435,623.9634,2493.0
2025-03-25 15:15:00,624.55,624.81,624.52,624.81,1700.0,624.0834,624.3432,624.0534,624.3432,1700.0
2025-03-25 15:20:00,624.47,624.86,624.47,624.74,3546.0,624.0034,624.3931,624.0034,624.2732,3546.0
2025-03-25 15:25:00,624.52,624.79,624.36,624.57,3349.0,624.0534,624.3232,623.8935,624.1033,3349.0
2025-03-25 15:30:00,624.66,624.87,624.5,624.87,3680.0,624.1933,624.4031,624.0334,624.4031,3680.0
2025-03-25 15:35:00,624.77,625.36,624.61,624.97,3739.0,624.3032,624.8927,624.1433,624.503,3739.0
2025-03-25 15:40:00,625.17,625.34,624.9,625.2,3484.0,624.7029,624.8728,624.4331,624.7329,3484.0
2025-03-25 15:45:00,624.95,626.25,624.87,626.25,3322.0,624.4831,625.7821,624.4031,625.7821,3322.0
2025-03-25 15:50:00,625.82,626.8,625.48,626.1,7857.0,625.3524,626.3317,625.0127,625.6322,7857.0
2025-03-25 15:55:00,626.71,626.79,625.86,626.25,6941.0,626.2417,626.3217,625.3924,625.7821,6941.0
2025-03-26 09:30:00,624.89,626.53,620.83,622.59,37316.0,624.4231,626.0619,620.3661,622.1248,37316.0
2025-03-26 09:35:00,622.74,626.05,622.74,625.55,15604.0,622.2747,625.5822,622.2747,625.0826,15604.0
2025-03-26 09:40:00,625.06,625.79,623.3,624.54,9837.0,624.593,625.3224,622.8343,624.0734,9837.0
2025-03-26 09:45:00,624.25,625.11,620.79,621.29,7543.0,623.7836,624.6429,620.3262,620.8258,7543.0
2025-03-26 09:50:00,621.11,621.14,618.81,619.5,18531.0,620.6459,620.6759,618.3476,619.0371,18531.0
2025-03-26 09:55:00,619.61,620.0,614.71,615.5,16945.0,619.147,619.5368,614.2507,615.0401,16945.0
2025-03-26 10:00:00,615.44,618.23,615.25,617.25,10499.0,614.9802,617.7681,614.7903,616.7888,10499.0
2025-03-26 10:05:00,617.22,618.24,616.0,616.77,5804.0,616.7588,617.7781,615.5397,616.3092,5804.0
2025-03-26 10:10:00,616.47,617.21,615.26,616.48,4629.0,616.0094,616.7488,614.8003,616.0194,4629.0
2025-03-26 10:15:00,616.39,616.63,613.0,613.41,7727.0,615.9294,616.1693,612.542,612.9517,7727.0
2025-03-26 10:20:00,612.8,612.8,610.61,611.45,12744.0,612.3421,612.3421,610.1538,610.9931,12744.0
2025-03-26 10:25:00,611.28,614.7,611.28,614.58,9181.0,610.8233,614.2407,610.8233,614.1208,9181.0
2025-03-26 10:30:00,614.71,615.75,614.27,615.64,8895.0,614.2507,615.2899,613.811,615.18,8895.0
2025-03-26 10:35:00,615.56,616.5,615.4,615.73,5164.0,615.1001,616.0394,614.9402,615.2699,5164.0
2025-03-26 10:40:00,615.75,616.2,614.85,614.85,3605.0,615.2899,615.7396,614.3906,614.3906,3605.0
2025-03-26 10:45:00,614.47,614.87,613.67,614.69,2900.0,614.0109,614.4106,613.2115,614.2307,2900.0
2025-03-26 10:50:00,614.81,617.17,614.81,616.99,4593.0,614.3506,616.7089,614.3506,616.529,4593.0
2025-03-26 10:55:00,617.22,617.96,616.38,617.44,6806.0,616.7588,617.4983,615.9195,616.9787,6806.0
2025-03-26 11:00:00,617.46,618.35,617.28,617.67,4465.0,616.9986,617.888,616.8188,617.2085,4465.0
2025-03-26 11:05:00,617.67,619.0,617.6,619.0,7032.0,617.2085,618.5375,617.1385,618.5375,7032.0
2025-03-26 11:10:00,618.71,618.8,618.01,618.64,3872.0,618.2477,618.3376,617.5482,618.1778,3872.0
2025-03-26 11:15:00,618.57,618.57,617.85,618.27,3220.0,618.1078,618.1078,617.3884,617.808,3220.0
2025-03-26 11:20:00,618.53,618.53,617.16,617.46,3737.0,618.0678,618.0678,616.6989,616.9986,3737.0
2025-03-26 11:25:00,616.84,616.9,616.2,616.9,2513.0,616.3791,616.4391,615.7396,616.4391,2513.0
2025-03-26 11:30:00,617.1,618.39,617.1,617.54,4097.0,616.6389,617.928,616.6389,617.0786,4097.0
2025-03-26 11:35:00,617.75,617.75,617.19,617.63,825.0,617.2884,617.2884,616.7288,617.1685,825.0
2025-03-26 11:40:00,617.88,618.03,616.56,616.56,5322.0,617.4183,617.5682,616.0993,616.0993,5322.0
2025-03-26 11:45:00,616.72,617.3,616.1,616.71,2264.0,616.2592,616.8388,615.6397,616.2492,2264.0
2025-03-26 11:50:00,616.4,616.68,614.33,615.6,2771.0,615.9394,616.2192,613.871,615.14,2771.0
2025-03-26 11:55:00,615.46,615.46,614.0,615.09,5169.0,615.0001,615.0001,613.5412,614.6304,5169.0
2025-03-26 12:00:00,614.95,615.0,613.57,613.84,2919.0,614.4905,614.5405,613.1116,613.3814,2919.0
2025-03-26 12:05:00,614.17,615.2,614.17,614.97,4500.0,613.7111,614.7403,613.7111,614.5105,4500.0
2025-03-26 12:10:00,614.95,615.6,614.65,615.0,1214.0,614.4905,615.14,614.1907,614.5405,1214.0
2025-03-26 12:15:00,614.76,614.76,614.16,614.17,1417.0,614.3007,614.3007,613.7011,613.7111,1417.0
2025-03-26 12:20:00,614.03,614.29,613.77,613.82,2171.0,613.5712,613.831,613.3114,613.3614,2171.0
2025-03-26 12:25:00,613.86,615.07,613.72,615.05,3800.0,613.4013,614.6104,613.2614,614.5904,3800.0
2025-03-26 12:30:00,615.02,615.77,614.46,614.67,4580.0,614.5605,615.3099,614.0009,614.2107,4580.0
2025-03-26 12:35:00,615.2,615.2,613.74,613.83,2010.0,614.7403,614.7403,613.2814,613.3714,2010.0
2025-03-26 12:40:00,614.03,614.68,613.05,613.16,2029.0,613.5712,614.2207,612.5919,612.7019,2029.0
2025-03-26 12:45:00,613.2,613.85,613.2,613.7,1825.0,612.7418,613.3913,612.7418,613.2415,1825.0
2025-03-26 12:50:00,613.62,613.7,612.61,612.79,1762.0,613.1615,613.2415,612.1523,612.3321,1762.0
2025-03-26 12:55:00,612.59,612.59,610.34,610.49,17345.0,612.1323,612.1323,609.884,610.0339,17345.0
2025-03-26 13:00:00,610.85,611.51,610.46,610.95,3303.0,610.3936,611.0531,610.0039,610.4935,3303.0
2025-03-26 13:05:00,610.92,612.23,610.92,611.73,3200.0,610.4635,611.7726,610.4635,611.2729,3200.0
2025-03-26 13:10:00,612.09,613.49,612.0,612.63,3721.0,611.6327,613.0316,611.5427,612.1723,3721.0
2025-03-26 13:15:00,612.81,612.89,611.59,612.04,6711.0,612.3521,612.4321,611.133,611.5827,6711.0
2025-03-26 13:20:00,611.87,612.4,611.87,612.29,1609.0,611.4128,611.9424,611.4128,611.8325,1609.0
2025-03-26 13:25:00,612.73,612.86,612.0,612.07,2365.0,612.2722,612.4021,611.5427,611.6127,2365.0
2025-03-26 13:30:00,611.98,611.98,611.0,611.14,2809.0,611.5227,611.5227,610.5435,610.6834,2809.0
2025-03-26 13:35:00,611.59,611.76,610.51,611.76,1931.0,611.133,611.3029,610.0538,611.3029,1931.0
2025-03-26 13:40:00,611.93,613.5,611.93,612.59,12391.0,611.4728,613.0416,611.4728,612.1323,12391.0
2025-03-26 13:45:00,612.66,613.49,611.86,611.96,4886.0,612.2022,613.0316,611.4028,611.5028,4886.0
2025-03-26 13:50:00,612.29,612.58,612.2,612.46,2231.0,611.8325,612.1223,611.7426,612.0024,2231.0
2025-03-26 13:55:00,612.34,612.43,611.9,611.9,2983.0,611.8825,611.9724,611.4428,611.4428,2983.0
2025-03-26 14:00:00,611.84,611.91,611.0,611.0,1050.0,611.3828,611.4528,610.5435,610.5435,1050.0
2025-03-26 14:05:00,611.42,611.5,610.79,611.38,5209.0,610.9632,611.0431,610.3336,610.9232,5209.0
2025-03-26 14:10:00,611.62,612.5,611.62,611.89,4516.0,611.163,612.0424,611.163,611.4328,4516.0
2025-03-26 14:15:00,612.33,612.38,611.86,612.38,1000.0,611.8725,611.9224,611.4028,611.9224,1000.0
2025-03-26 14:20:00,611.5,611.63,611.29,611.29,1100.0,611.0431,611.173,610.8333,610.8333,1100.0
2025-03-26 14:25:00,611.12,611.67,611.12,611.59,2755.0,610.6634,611.213,610.6634,611.133,2755.0
2025-03-26 14:30:00,611.27,611.84,610.85,610.85,3018.0,610.8133,611.3828,610.3936,610.3936,3018.0
2025-03-26 14:35:00,610.59,610.64,609.93,610.02,2300.0,610.1338,610.1837,609.4743,609.5642,2300.0
2025-03-26 14:40:00,609.91,609.93,608.63,608.63,5324.0,609.4543,609.4743,608.1752,608.1752,5324.0
2025-03-26 14:45:00,608.78,609.01,607.5,607.91,5334.0,608.3251,608.555,607.0461,607.4558,5334.0
2025-03-26 14:50:00,607.99,608.03,607.37,607.73,4029.0,607.5357,607.5757,606.9162,607.2759,4029.0
2025-03-26 14:55:00,607.41,607.41,606.76,606.88,5559.0,606.9562,606.9562,606.3066,606.4266,5559.0
2025-03-26 15:00:00,607.09,608.58,607.09,608.15,1000.0,606.6364,608.1253,606.6364,607.6956,1000.0
2025-03-26 15:05:00,608.0,608.13,607.34,608.13,1436.0,607.5457,607.6756,606.8862,607.6756,1436.0
2025-03-26 15:10:00,608.27,608.4,608.03,608.34,1200.0,607.8155,607.9454,607.5757,607.8855,1200.0
2025-03-26 15:15:00,608.64,609.96,608.64,609.9,1210.0,608.1852,609.5043,608.1852,609.4443,1210.0
2025-03-26 15:20:00,609.88,610.45,609.69,609.69,1196.0,609.4243,609.9939,609.2345,609.2345,1196.0
2025-03-26 15:25:00,609.43,609.8,608.6,608.6,10567.0,608.9746,609.3444,608.1453,608.1453,10567.0
2025-03-26 15:30:00,608.95,609.13,608.2,608.74,5258.0,608.495,608.6749,607.7456,608.2852,5258.0
2025-03-26 15:35:00,608.74,609.35,608.51,608.99,4949.0,608.2852,608.8947,608.0553,608.535,4949.0
2025-03-26 15:40:00,609.1,609.74,608.97,609.74,1784.0,608.6449,609.2844,608.515,609.2844,1784.0
2025-03-26 15:45:00,609.79,610.37,609.35,610.37,1945.0,609.3344,609.9139,608.8947,609.9139,1945.0
2025-03-26 15:50:00,610.29,611.63,610.14,611.31,10137.0,609.834,611.173,609.6841,610.8532,10137.0
2025-03-26 15:55:00,610.98,611.49,610.75,610.87,9307.0,610.5235,611.0331,610.2937,610.4136,9307.0
2025-03-27 09:30:00,602.0,604.96,601.0,603.19,21595.0,601.5502,604.508,600.5509,602.7393,21595.0
2025-03-27 09:35:00,603.79,605.35,601.67,602.16,57498.0,603.3389,604.8977,601.2204,601.7101,57498.0
2025-03-27 09:40:00,602.62,602.73,600.55,601.53,18443.0,602.1697,602.2797,600.1013,601.0806,18443.0
2025-03-27 09:45:00,601.53,604.44,601.53,604.44,12087.0,601.0806,603.9884,601.0806,603.9884,12087.0
2025-03-27 09:50:00,604.83,608.59,604.66,607.69,25537.0,604.3781,608.1353,604.2082,607.2359,25537.0
2025-03-27 09:55:00,607.66,608.66,607.35,608.55,6388.0,607.206,608.2052,606.8962,608.0953,6388.0
2025-03-27 10:00:00,608.7,609.97,607.99,608.39,11869.0,608.2452,609.5142,607.5357,607.9354,11869.0
2025-03-27 10:05:00,608.78,610.76,607.69,608.3,10576.0,608.3251,610.3037,607.2359,607.8455,10576.0
2025-03-27 10:10:00,608.03,611.2,607.56,610.79,4586.0,607.5757,610.7433,607.106,610.3336,4586.0
2025-03-27 10:15:00,610.93,610.93,609.64,610.71,4524.0,610.4735,610.4735,609.1845,610.2537,4524.0
2025-03-27 10:20:00,610.58,610.58,608.16,609.14,3440.0,610.1238,610.1238,607.7056,608.6849,3440.0
2025-03-27 10:25:00,609.19,612.2,609.19,611.8,5503.0,608.7348,611.7426,608.7348,611.3429,5503.0
2025-03-27 10:30:00,611.98,611.98,610.92,611.44,36740.0,611.5227,611.5227,610.4635,610.9831,36740.0
2025-03-27 10:35:00,611.58,613.6,611.07,612.03,6358.0,611.123,613.1415,610.6134,611.5727,6358.0
2025-03-27 10:40:00,611.73,613.08,611.6,613.07,3809.0,611.2729,612.6219,611.143,612.6119,3809.0
2025-03-27 10:45:00,613.1,613.72,612.9,612.9,5849.0,612.6419,613.2614,612.4421,612.4421,5849.0
2025-03-27 10:50:00,612.57,613.32,611.34,613.12,3400.0,612.1123,612.8617,610.8832,612.6619,3400.0
2025-03-27 10:55:00,613.44,614.2,613.05,613.73,4620.0,612.9817,613.7411,612.5919,613.2714,4620.0
2025-03-27 11:00:00,613.53,614.0,612.75,612.97,1798.0,613.0716,613.5412,612.2922,612.512,1798.0
2025-03-27 11:05:00,613.04,613.05,611.5,611.73,2200.0,612.582,612.5919,611.0431,611.2729,2200.0
2025-03-27 11:10:00,611.51,612.5,611.38,611.96,12195.0,611.0531,612.0424,610.9232,611.5028,12195.0
2025-03-27 11:15:00,612.09,612.09,611.45,611.96,515.0,611.6327,611.6327,610.9931,611.5028,515.0
2025-03-27 11:20:00,612.35,612.35,611.91,612.21,700.0,611.8925,611.8925,611.4528,611.7526,700.0
2025-03-27 11:25:00,612.01,612.01,610.3,610.3,2140.0,611.5527,611.5527,609.844,609.844,2140.0
2025-03-27 11:30:00,610.01,610.01,608.6,608.91,4083.0,609.5542,609.5542,608.1453,608.455,4083.0
2025-03-27 11:35:00,608.96,609.03,607.92,608.42,3326.0,608.505,608.5749,607.4658,607.9654,3326.0
2025-03-27 11:40:00,608.77,608.88,607.51,608.43,2810.0,608.3151,608.4251,607.0561,607.9754,2810.0
2025-03-27 11:45:00,608.1,608.1,607.32,607.43,572.0,607.6456,607.6456,606.8662,606.9761,572.0
2025-03-27 11:50:00,607.44,607.8,607.31,607.44,3269.0,606.9861,607.3459,606.8562,606.9861,3269.0
2025-03-27 11:55:00,607.61,607.74,606.91,606.91,1600.0,607.156,607.2859,606.4565,606.4565,1600.0
2025-03-27 12:00:00,607.13,607.75,606.7,607.75,3052.0,606.6764,607.2959,606.2467,607.2959,3052.0
2025-03-27 12:05:00,607.69,609.34,607.62,609.34,3225.0,607.2359,608.8847,607.166,608.8847,3225.0
2025-03-27 12:10:00,609.03,609.17,608.35,609.11,2100.0,608.5749,608.7148,607.8955,608.6549,2100.0
2025-03-27 12:15:00,609.11,610.67,609.11,610.67,1415.0,608.6549,610.2137,608.6549,610.2137,1415.0
2025-03-27 12:20:00,610.72,611.0,609.1,609.28,1746.0,610.2637,610.5435,608.6449,608.8248,1746.0
2025-03-27 12:25:00,608.8,608.8,607.66,607.66,1292.0,608.3451,608.3451,607.206,607.206,1292.0
2025-03-27 12:30:00,607.89,609.58,607.86,608.89,1727.0,607.4358,609.1245,607.4058,608.4351,1727.0
2025-03-27 12:35:00,608.94,609.11,608.37,609.11,700.0,608.485,608.6549,607.9154,608.6549,700.0
2025-03-27 12:40:00,608.79,609.9,608.79,609.33,900.0,608.3351,609.4443,608.3351,608.8747,900.0
2025-03-27 12:45:00,609.53,609.53,607.43,607.43,609.0,609.0746,609.0746,606.9761,606.9761,609.0
2025-03-27 12:50:00,607.35,607.35,606.75,607.19,2786.0,606.8962,606.8962,606.2967,606.7363,2786.0
2025-03-27 12:55:00,606.28,606.5,605.8,606.15,1907.0,605.827,606.0468,605.3474,605.6971,1907.0
2025-03-27 13:00:00,605.99,606.92,605.86,606.72,2400.0,605.5372,606.4665,605.4073,606.2667,2400.0
2025-03-27 13:05:00,606.67,607.11,606.2,607.11,1200.0,606.2167,606.6564,605.7471,606.6564,1200.0
2025-03-27 13:10:00,606.74,608.0,606.74,607.54,2600.0,606.2867,607.5457,606.2867,607.0861,2600.0
2025-03-27 13:15:00,607.76,607.87,607.0,607.0,524.0,607.3059,607.4158,606.5465,606.5465,524.0
2025-03-27 13:20:00,607.03,607.21,606.5,606.59,674.0,606.5764,606.7563,606.0468,606.1368,674.0
2025-03-27 13:25:00,606.4,606.89,605.4,605.67,1010.0,605.9469,606.4365,604.9477,605.2175,1010.0
2025-03-27 13:30:00,605.69,606.65,605.69,606.39,1000.0,605.2374,606.1967,605.2374,605.9369,1000.0
2025-03-27 13:35:00,606.1,606.12,604.71,605.03,4200.0,605.6471,605.6671,604.2582,604.5779,4200.0
2025-03-27 13:40:00,605.42,605.67,605.25,605.48,3300.0,604.9676,605.2175,604.7978,605.0276,3300.0
2025-03-27 13:45:00,605.57,606.69,605.57,606.41,2820.0,605.1175,606.2367,605.1175,605.9569,2820.0
2025-03-27 13:50:00,606.39,606.8,604.84,604.84,913.0,605.9369,606.3466,604.3881,604.3881,913.0
2025-03-27 13:55:00,604.92,605.26,604.84,604.84,2876.0,604.468,604.8078,604.3881,604.3881,2876.0
2025-03-27 14:00:00,605.01,605.7,604.97,605.7,2073.0,604.558,605.2474,604.518,605.2474,2073.0
2025-03-27 14:05:00,605.83,606.74,605.83,606.67,1954.0,605.3773,606.2867,605.3773,606.2167,1954.0
2025-03-27 14:10:00,606.41,607.29,606.34,607.28,2400.0,605.9569,606.8362,605.887,606.8263,2400.0
2025-03-27 14:15:00,607.0,607.35,606.85,606.99,1360.0,606.5465,606.8962,606.3966,606.5365,1360.0
2025-03-27 14:20:00,606.74,607.08,606.56,606.56,1136.0,606.2867,606.6264,606.1068,606.1068,1136.0
2025-03-27 14:25:00,606.0,606.67,606.0,606.49,1391.0,605.5472,606.2167,605.5472,606.0368,1391.0
2025-03-27 14:30:00,606.05,606.3,605.52,606.0,994.0,605.5972,605.847,605.0676,605.5472,994.0
2025-03-27 14:35:00,606.59,606.95,606.41,606.41,1235.0,606.1368,606.4965,605.9569,605.9569,1235.0
2025-03-27 14:40:00,606.9,607.34,606.48,606.49,1800.0,606.4465,606.8862,606.0269,606.0368,1800.0
2025-03-27 14:45:00,606.71,607.55,606.66,607.49,2200.0,606.2567,607.0961,606.2067,607.0361,2200.0
2025-03-27 14:50:00,607.53,608.33,607.34,607.72,2491.0,607.0761,607.8755,606.8862,607.2659,2491.0
2025-03-27 14:55:00,606.19,606.4,605.1,605.1,1810.0,605.7371,605.9469,604.6479,604.6479,1810.0
2025-03-27 15:00:00,605.31,606.61,605.31,606.25,2378.0,604.8577,606.1568,604.8577,605.797,2378.0
2025-03-27 15:05:00,605.83,606.14,605.44,605.66,2252.0,605.3773,605.6871,604.9876,605.2075,2252.0
2025-03-27 15:10:00,606.08,607.23,606.05,607.23,1550.0,605.6272,606.7763,605.5972,606.7763,1550.0
2025-03-27 15:15:00,607.25,607.52,606.95,606.95,961.0,606.7963,607.0661,606.4965,606.4965,961.0
2025-03-27 15:20:00,607.17,608.19,607.17,607.73,2536.0,606.7163,607.7356,606.7163,607.2759,2536.0
2025-03-27 15:25:00,607.5,607.5,607.17,607.47,1719.0,607.0461,607.0461,606.7163,607.0161,1719.0
2025-03-27 15:30:00,606.5,606.5,605.86,606.24,2486.0,606.0468,606.0468,605.4073,605.787,2486.0
2025-03-27 15:35:00,606.12,606.12,605.31,605.5,1851.0,605.6671,605.6671,604.8577,605.0476,1851.0
2025-03-27 15:40:00,605.14,605.72,605.1,605.19,2824.0,604.6879,605.2674,604.6479,604.7378,2824.0
2025-03-27 15:45:00,605.13,605.45,604.91,605.29,2159.0,604.6779,604.9976,604.458,604.8377,2159.0
2025-03-27 15:50:00,604.58,604.8,601.33,601.92,13065.0,604.1283,604.3481,600.8807,601.4703,13065.0
2025-03-27 15:55:00,602.12,603.41,602.07,602.35,19915.0,601.6701,602.9591,601.6201,601.8999,19915.0
2025-03-28 09:30:00,600.31,600.8,596.05,596.5,36325.0,599.8615,600.3511,595.6046,596.0543,36325.0
2025-03-28 09:35:00,596.8,601.5,596.8,600.57,12832.0,596.3541,601.0506,596.3541,600.1213,12832.0
2025-03-28 09:40:00,601.03,601.27,598.51,598.66,5725.0,600.5809,600.8207,598.0628,598.2127,5725.0
2025-03-28 09:45:00,598.76,599.19,597.49,598.85,4901.0,598.3126,598.7423,597.0436,598.4026,4901.0
2025-03-28 09:50:00,598.88,599.58,595.22,596.64,7143.0,598.4325,599.132,594.7753,596.1942,7143.0
2025-03-28 09:55:00,596.46,596.46,593.55,593.97,5812.0,596.0143,596.0143,593.1065,593.5262,5812.0
2025-03-28 10:00:00,593.71,595.12,592.18,593.19,10930.0,593.2664,594.6753,591.7375,592.7468,10930.0
2025-03-28 10:05:00,593.14,593.31,589.31,589.98,13974.0,592.6968,592.8667,588.8697,589.5392,13974.0
2025-03-28 10:10:00,589.55,590.04,588.3,589.32,11940.0,589.1095,589.5991,587.8604,588.8797,11940.0
2025-03-28 10:15:00,589.02,590.04,588.38,589.35,11146.0,588.5799,589.5991,587.9404,588.9097,11146.0
2025-03-28 10:20:00,589.33,589.96,588.67,588.94,7701.0,588.8897,589.5192,588.2302,588.5,7701.0
2025-03-28 10:25:00,588.5,588.98,587.46,587.64,23568.0,588.0603,588.5399,587.0211,587.2009,23568.0
2025-03-28 10:30:00,587.64,588.07,585.58,586.11,14395.0,587.2009,587.6306,585.1425,585.6721,14395.0
2025-03-28 10:35:00,586.19,586.96,585.0,586.26,16633.0,585.752,586.5214,584.5629,585.822,16633.0
2025-03-28 10:40:00,586.4,587.41,586.0,586.81,4245.0,585.9619,586.9711,585.5622,586.3715,4245.0
2025-03-28 10:45:00,586.65,586.84,585.61,585.8,3613.0,586.2117,586.4015,585.1724,585.3623,3613.0
2025-03-28 10:50:00,585.8,586.56,585.31,585.81,3026.0,585.3623,586.1217,584.8727,585.3723,3026.0
2025-03-28 10:55:00,585.79,585.79,584.2,585.15,3435.0,585.3523,585.3523,583.7635,584.7128,3435.0
2025-03-28 11:00:00,585.5,585.5,583.83,584.56,27611.0,585.0625,585.0625,583.3938,584.1232,27611.0
2025-03-28 11:05:00,584.93,585.5,584.39,584.92,4458.0,584.493,585.0625,583.9534,584.483,4458.0
2025-03-28 11:10:00,584.65,586.18,584.65,586.15,7105.0,584.2132,585.742,584.2132,585.712,7105.0
2025-03-28 11:15:00,586.03,586.13,584.29,584.44,8337.0,585.5921,585.6921,583.8534,584.0033,8337.0
2025-03-28 11:20:00,584.29,584.5,583.33,583.63,3971.0,583.8534,584.0633,582.8941,583.1939,3971.0
2025-03-28 11:25:00,584.09,586.13,584.09,586.09,16886.0,583.6536,585.6921,583.6536,585.6521,16886.0
2025-03-28 11:30:00,585.86,586.79,585.86,586.75,2301.0,585.4223,586.3516,585.4223,586.3116,2301.0
2025-03-28 11:35:00,586.81,587.8,586.7,586.76,2740.0,586.3715,587.3608,586.2616,586.3216,2740.0
2025-03-28 11:40:00,586.33,586.33,584.57,585.0,3413.0,585.8919,585.8919,584.1332,584.5629,3413.0
2025-03-28 11:45:00,585.0,586.8,584.8,586.8,5573.0,584.5629,586.3616,584.3631,586.3616,5573.0
2025-03-28 11:50:00,586.84,586.97,585.73,585.87,4851.0,586.4015,586.5314,585.2924,585.4323,4851.0
2025-03-28 11:55:00,585.72,585.81,584.15,584.23,4070.0,585.2824,585.3723,583.7135,583.7935,4070.0
2025-03-28 12:00:00,584.55,585.42,584.55,585.42,5872.0,584.1132,584.9826,584.1132,584.9826,5872.0
2025-03-28 12:05:00,585.47,585.74,584.75,584.75,1300.0,585.0326,585.3023,584.3131,584.3131,1300.0
2025-03-28 12:10:00,584.83,585.1,584.49,584.49,4175.0,584.393,584.6628,584.0533,584.0533,4175.0
2025-03-28 12:15:00,584.59,584.59,583.0,583.06,8180.0,584.1532,584.1532,582.5644,582.6244,8180.0
2025-03-28 12:20:00,583.25,583.25,581.62,582.2,10238.0,582.8142,582.8142,581.1854,581.765,10238.0
2025-03-28 12:25:00,582.1,582.31,581.72,582.1,4000.0,581.6651,581.8749,581.2854,581.6651,4000.0
2025-03-28 12:30:00,582.36,583.44,582.35,583.1,4511.0,581.9249,583.0041,581.9149,582.6643,4511.0
2025-03-28 12:35:00,583.01,583.42,582.16,582.16,2855.0,582.5744,582.9841,581.725,581.725,2855.0
2025-03-28 12:40:00,582.44,582.98,581.66,581.98,3401.0,582.0048,582.5444,581.2254,581.5452,3401.0
2025-03-28 12:45:00,581.84,582.58,581.5,582.05,8766.0,581.4053,582.1447,581.0655,581.6151,8766.0
2025-03-28 12:50:00,582.26,583.46,582.26,583.46,6235.0,581.8249,583.0241,581.8249,583.0241,6235.0
2025-03-28 12:55:00,583.25,583.25,582.0,582.0,1363.0,582.8142,582.8142,581.5651,581.5651,1363.0
2025-03-28 13:00:00,582.21,582.45,581.71,582.29,4716.0,581.775,582.0148,581.2754,581.8549,4716.0
2025-03-28 13:05:00,581.91,581.99,581.57,581.8,3185.0,581.4752,581.5552,581.1355,581.3653,3185.0
2025-03-28 13:10:00,581.71,582.66,581.68,582.47,2000.0,581.2754,582.2247,581.2454,582.0348,2000.0
2025-03-28 13:15:00,582.68,583.36,582.2,583.31,3325.0,582.2446,582.9241,581.765,582.8742,3325.0
2025-03-28 13:20:00,583.49,583.52,583.3,583.35,500.0,583.054,583.084,582.8642,582.9141,500.0
2025-03-28 13:25:00,583.12,583.17,581.6,581.6,4400.0,582.6843,582.7343,581.1654,581.1654,4400.0
2025-03-28 13:30:00,581.42,581.61,580.83,580.97,5180.0,580.9856,581.1754,580.396,580.5359,5180.0
2025-03-28 13:35:00,581.06,581.06,580.3,580.79,10600.0,580.6258,580.6258,579.8664,580.356,10600.0
2025-03-28 13:40:00,580.79,581.02,580.43,580.62,5172.0,580.356,580.5859,579.9963,580.1862,5172.0
2025-03-28 13:45:00,580.51,581.03,580.1,580.36,7691.0,580.0763,580.5959,579.6666,579.9264,7691.0
2025-03-28 13:50:00,580.1,580.54,579.7,579.9,10800.0,579.6666,580.1062,579.2669,579.4667,10800.0
2025-03-28 13:55:00,579.94,580.98,579.87,580.83,8617.0,579.5067,580.5459,579.4367,580.396,8617.0
2025-03-28 14:00:00,580.9,581.08,580.21,580.36,6714.0,580.466,580.6458,579.7765,579.9264,6714.0
2025-03-28 14:05:00,580.49,581.0,579.71,580.88,10269.0,580.0563,580.5659,579.2769,580.446,10269.0
2025-03-28 14:10:00,580.8,582.07,580.5,580.7,10635.0,580.366,581.6351,580.0663,580.2661,10635.0
2025-03-28 14:15:00,580.61,580.82,578.81,579.3,8766.0,580.1762,580.386,578.3775,578.8672,8766.0
2025-03-28 14:20:00,579.53,579.55,578.27,578.36,12654.0,579.097,579.117,577.8379,577.9279,12654.0
2025-03-28 14:25:00,578.26,578.8,578.0,578.8,7732.0,577.8279,578.3675,577.5681,578.3675,7732.0
2025-03-28 14:30:00,578.67,579.96,578.49,579.92,8168.0,578.2376,579.5267,578.0578,579.4867,8168.0
2025-03-28 14:35:00,579.79,580.08,578.32,578.32,6667.0,579.3568,579.6466,577.8879,577.8879,6667.0
2025-03-28 14:40:00,578.26,578.28,577.45,577.78,8235.0,577.8279,577.8479,577.0185,577.3483,8235.0
2025-03-28 14:45:00,577.67,577.85,576.19,576.19,9726.0,577.2384,577.4182,575.7595,575.7595,9726.0
2025-03-28 14:50:00,576.26,577.02,576.0,576.51,10697.0,575.8294,576.5889,575.5696,576.0792,10697.0
2025-03-28 14:55:00,576.37,576.57,575.61,575.76,10627.0,575.9393,576.1392,575.1799,575.3298,10627.0
2025-03-28 15:00:00,576.05,576.29,575.53,575.87,11660.0,575.6196,575.8594,575.1,575.4397,11660.0
2025-03-28 15:05:00,575.77,576.3,575.38,576.07,13245.0,575.3398,575.8694,574.9501,575.6396,13245.0
2025-03-28 15:10:00,576.07,576.07,575.56,575.56,10075.0,575.6396,575.6396,575.13,575.13,10075.0
2025-03-28 15:15:00,575.9,576.65,575.45,576.38,17019.0,575.4697,576.2191,575.02,575.9493,17019.0
2025-03-28 15:20:00,576.44,576.6,575.77,576.53,14306.0,576.0093,576.1692,575.3398,576.0992,14306.0
2025-03-28 15:25:00,576.53,576.73,575.51,576.28,16001.0,576.0992,576.2991,575.08,575.8494,16001.0
2025-03-28 15:30:00,576.28,576.51,575.0,575.21,24448.0,575.8494,576.0792,574.5704,574.7802,24448.0
2025-03-28 15:35:00,575.26,576.51,575.26,576.42,12566.0,574.8302,576.0792,574.8302,575.9893,12566.0
2025-03-28 15:40:00,576.55,576.94,575.43,576.12,17746.0,576.1192,576.5089,575.0001,575.6895,17746.0
2025-03-28 15:45:00,576.24,576.7,575.1,576.68,18771.0,575.8094,576.2691,574.6703,576.2491,18771.0
2025-03-28 15:50:00,576.84,576.84,573.92,576.37,30461.0,576.409,576.409,573.4912,575.9393,30461.0
2025-03-28 15:55:00,576.35,577.89,575.62,576.76,36193.0,575.9194,577.4582,575.1899,576.3291,36193.0
2025-03-31 09:30:00,563.5,566.16,554.98,555.72,96469.0,563.079,565.737,554.5653,555.3048,96469.0
2025-03-31 09:35:00,556.0,559.76,555.34,556.45,37816.0,555.5846,559.3418,554.9251,556.0342,37816.0
2025-03-31 09:40:00,555.66,556.41,553.7,553.8,32070.0,555.2448,555.9943,553.2863,553.3862,32070.0
2025-03-31 09:45:00,553.42,558.0,553.32,557.71,28310.0,553.0065,557.5831,552.9066,557.2933,28310.0
2025-03-31 09:50:00,557.72,559.45,557.0,558.85,15046.0,557.3033,559.032,556.5838,558.4324,15046.0
2025-03-31 09:55:00,558.63,562.85,558.63,560.79,28128.0,558.2126,562.4295,558.2126,560.371,28128.0
2025-03-31 10:00:00,560.33,563.87,560.33,561.87,12762.0,559.9113,563.4487,559.9113,561.4502,12762.0
2025-03-31 10:05:00,561.89,565.6,560.78,564.91,14426.0,561.4702,565.1774,560.361,564.4879,14426.0
2025-03-31 10:10:00,564.97,566.01,563.3,565.31,21561.0,564.5479,565.5871,562.8791,564.8876,21561.0
2025-03-31 10:15:00,565.5,566.1,562.75,562.75,15984.0,565.0775,565.677,562.3295,562.3295,15984.0
2025-03-31 10:20:00,562.6,563.65,561.38,562.52,11392.0,562.1796,563.2289,560.9605,562.0997,11392.0
2025-03-31 10:25:00,562.38,562.38,560.0,560.3,12740.0,561.9598,561.9598,559.5816,559.8814,12740.0
2025-03-31 10:30:00,560.33,564.23,559.91,564.0,17725.0,559.9113,563.8084,559.4916,563.5786,17725.0
2025-03-31 10:35:00,564.28,564.28,560.85,561.58,10423.0,563.8584,563.8584,560.4309,561.1604,10423.0
2025-03-31 10:40:00,561.4,562.15,559.28,559.72,13690.0,560.9805,561.73,558.8621,559.3018,13690.0
2025-03-31 10:45:00,559.93,561.52,559.31,561.49,11946.0,559.5116,561.1004,558.8921,561.0705,11946.0
2025-03-31 10:50:00,562.05,562.33,559.93,562.28,7168.0,561.63,561.9098,559.5116,561.8599,7168.0
2025-03-31 10:55:00,562.5,562.74,561.47,562.48,7330.0,562.0797,562.3195,561.0505,562.0597,7330.0
2025-03-31 11:00:00,562.73,564.46,562.36,562.81,10016.0,562.3095,564.0382,561.9398,562.3895,10016.0
2025-03-31 11:05:00,563.33,564.0,561.41,561.69,9113.0,562.9091,563.5786,560.9905,561.2703,9113.0
2025-03-31 11:10:00,561.9,563.97,561.44,561.52,8342.0,561.4802,563.5486,561.0205,561.1004,8342.0
2025-03-31 11:15:00,561.4,563.48,561.4,563.28,5856.0,560.9805,563.059,560.9805,562.8591,5856.0
2025-03-31 11:20:00,563.23,565.32,563.23,565.16,6905.0,562.8092,564.8976,562.8092,564.7377,6905.0
2025-03-31 11:25:00,565.33,566.1,564.46,564.63,8972.0,564.9076,565.677,564.0382,564.2081,8972.0
2025-03-31 11:30:00,564.7,566.75,564.1,566.75,8283.0,564.2781,566.3265,563.6785,566.3265,8283.0
2025-03-31 11:35:00,566.34,568.86,566.34,568.83,7723.0,565.9168,568.435,565.9168,568.405,7723.0
2025-03-31 11:40:00,568.96,569.71,568.54,568.86,8386.0,568.5349,569.2843,568.1152,568.435,8386.0
2025-03-31 11:45:00,569.21,569.89,568.98,569.72,5362.0,568.7847,569.4642,568.5549,569.2943,5362.0
2025-03-31 11:50:00,569.68,572.2,569.68,571.99,24006.0,569.2543,571.7725,569.2543,571.5626,24006.0
2025-03-31 11:55:00,571.86,572.05,569.09,569.24,12633.0,571.4327,571.6226,568.6648,568.8147,12633.0
2025-03-31 12:00:00,569.32,570.57,568.99,569.87,3316.0,568.8946,570.1437,568.5649,569.4442,3316.0
2025-03-31 12:05:00,569.62,569.8,568.51,568.68,7784.0,569.1944,569.3743,568.0852,568.2551,7784.0
2025-03-31 12:10:00,568.53,569.43,567.26,568.76,8547.0,568.1052,569.0045,566.8362,568.335,8547.0
2025-03-31 12:15:00,568.22,570.61,568.21,570.56,3087.0,567.7954,570.1837,567.7854,570.1337,3087.0
2025-03-31 12:20:00,570.53,570.53,569.39,569.75,3447.0,570.1037,570.1037,568.9646,569.3243,3447.0
2025-03-31 12:25:00,570.27,571.93,570.21,571.65,3825.0,569.8439,571.5027,569.784,571.2229,3825.0
2025-03-31 12:30:00,571.72,572.16,570.35,571.74,6184.0,571.2928,571.7325,569.9238,571.3128,6184.0
2025-03-31 12:35:00,572.32,572.63,571.14,572.63,5603.0,571.8924,572.2021,570.7133,572.2021,5603.0
2025-03-31 12:40:00,572.47,572.47,570.92,570.98,3899.0,572.0423,572.0423,570.4934,570.5534,3899.0
2025-03-31 12:45:00,570.93,571.58,570.93,571.58,3396.0,570.5034,571.1529,570.5034,571.1529,3396.0
2025-03-31 12:50:00,571.47,571.88,571.1,571.56,1915.0,571.043,571.4527,570.6733,571.1329,1915.0
2025-03-31 12:55:00,571.42,571.42,568.89,569.54,4293.0,570.993,570.993,568.4649,569.1145,4293.0
2025-03-31 13:00:00,569.5,571.64,569.37,571.44,8312.0,569.0745,571.2129,568.9446,571.013,8312.0
2025-03-31 13:05:00,571.61,574.05,571.61,573.91,4954.0,571.1829,573.6211,571.1829,573.4812,4954.0
2025-03-31 13:10:00,573.75,574.33,572.81,572.84,7878.0,573.3213,573.9009,572.382,572.412,7878.0
2025-03-31 13:15:00,572.99,573.08,571.25,571.35,5648.0,572.5619,572.6518,570.8232,570.9231,5648.0
2025-03-31 13:20:00,571.29,571.53,570.5,571.22,3322.0,570.8631,571.103,570.0737,570.7932,3322.0
2025-03-31 13:25:00,571.68,571.68,570.5,571.2,2584.0,571.2529,571.2529,570.0737,570.7732,2584.0
2025-03-31 13:30:00,571.2,571.27,570.41,571.06,4028.0,570.7732,570.8432,569.9838,570.6333,4028.0
2025-03-31 13:35:00,570.91,571.53,570.15,571.53,4028.0,570.4834,571.103,569.724,571.103,4028.0
2025-03-31 13:40:00,571.58,571.58,569.94,569.94,2658.0,571.1529,571.1529,569.5142,569.5142,2658.0
2025-03-31 13:45:00,569.64,569.77,569.18,569.73,3387.0,569.2144,569.3443,568.7547,569.3043,3387.0
2025-03-31 13:50:00,570.02,571.34,569.9,571.34,2308.0,569.5941,570.9131,569.4742,570.9131,2308.0
2025-03-31 13:55:00,570.6,570.89,570.02,570.08,2875.0,570.1737,570.4634,569.5941,569.654,2875.0
2025-03-31 14:00:00,570.22,571.94,570.22,571.75,5871.0,569.7939,571.5127,569.7939,571.3228,5871.0
2025-03-31 14:05:00,571.8,573.66,571.47,573.66,6456.0,571.3728,573.2314,571.043,573.2314,6456.0
2025-03-31 14:10:00,573.64,574.89,573.61,574.0,6360.0,573.2114,574.4605,573.1814,573.5711,6360.0
2025-03-31 14:15:00,573.62,574.51,573.24,574.51,3458.0,573.1914,574.0807,572.8117,574.0807,3458.0
2025-03-31 14:20:00,574.54,575.36,574.24,575.16,5180.0,574.1107,574.9301,573.8109,574.7303,5180.0
2025-03-31 14:25:00,575.34,576.0,574.9,575.97,9546.0,574.9101,575.5696,574.4704,575.5396,9546.0
2025-03-31 14:30:00,576.17,576.36,575.06,575.94,5901.0,575.7395,575.9294,574.6303,575.5097,5901.0
2025-03-31 14:35:00,575.64,576.36,575.41,575.5,6647.0,575.2099,575.9294,574.9801,575.07,6647.0
2025-03-31 14:40:00,575.34,576.01,574.77,574.84,3170.0,574.9101,575.5796,574.3405,574.4105,3170.0
2025-03-31 14:45:00,575.21,575.21,573.16,574.44,4335.0,574.7802,574.7802,572.7317,574.0108,4335.0
2025-03-31 14:50:00,574.44,575.3,574.44,575.02,4978.0,574.0108,574.8701,574.0108,574.5904,4978.0
2025-03-31 14:55:00,574.73,574.73,573.2,573.27,3715.0,574.3006,574.3006,572.7717,572.8417,3715.0
2025-03-31 15:00:00,573.13,574.66,573.13,573.87,5396.0,572.7018,574.2306,572.7018,573.4412,5396.0
2025-03-31 15:05:00,573.83,574.59,573.79,574.24,4042.0,573.4012,574.1607,573.3613,573.8109,4042.0
2025-03-31 15:10:00,574.58,575.8,574.57,574.94,5490.0,574.1507,575.3698,574.1407,574.5104,5490.0
2025-03-31 15:15:00,575.0,575.5,574.7,574.87,9398.0,574.5704,575.07,574.2706,574.4405,9398.0
2025-03-31 15:20:00,575.0,575.57,574.87,574.96,6820.0,574.5704,575.1399,574.4405,574.5304,6820.0
2025-03-31 15:25:00,574.7,574.97,573.12,573.66,6650.0,574.2706,574.5404,572.6918,573.2314,6650.0
2025-03-31 15:30:00,573.52,575.23,573.1,575.23,6394.0,573.0915,574.8002,572.6718,574.8002,6394.0
2025-03-31 15:35:00,575.41,575.88,575.0,575.68,11242.0,574.9801,575.4497,574.5704,575.2499,11242.0
2025-03-31 15:40:00,575.79,578.68,575.79,576.71,10219.0,575.3598,578.2476,575.3598,576.2791,10219.0
2025-03-31 15:45:00,576.37,577.47,575.22,575.67,4479.0,575.9393,577.0385,574.7902,575.2399,4479.0
2025-03-31 15:50:00,576.2,577.41,573.42,577.18,19051.0,575.7695,576.9786,572.9916,576.7487,19051.0
2025-03-31 15:55:00,577.12,577.45,575.17,576.4,39026.0,576.6888,577.0185,574.7402,575.9693,39026.0
2025-04-01 09:30:00,570.48,577.16,570.48,575.74,5727.0,570.0538,576.7288,570.0538,575.3098,5727.0
2025-04-01 09:35:00,575.09,578.62,574.39,577.72,6884.0,574.6603,578.1877,573.9608,577.2883,6884.0
2025-04-01 09:40:00,577.13,579.86,577.13,579.86,9370.0,576.6988,579.4267,576.6988,579.4267,9370.0
2025-04-01 09:45:00,579.5,580.42,578.02,579.84,3900.0,579.067,579.9863,577.5881,579.4068,3900.0
2025-04-01 09:50:00,579.33,579.33,575.54,575.62,3464.0,578.8971,578.8971,575.11,575.1899,3464.0
2025-04-01 09:55:00,575.5,576.85,575.0,576.75,2796.0,575.07,576.419,574.5704,576.3191,2796.0
2025-04-01 10:00:00,575.65,576.52,574.46,576.19,9639.0,575.2199,576.0892,574.0308,575.7595,9639.0
2025-04-01 10:05:00,576.19,576.63,574.28,576.22,3020.0,575.7595,576.1992,573.8509,575.7895,3020.0
2025-04-01 10:10:00,576.3,577.0,574.5,574.71,5993.0,575.8694,576.5689,574.0707,574.2806,5993.0
2025-04-01 10:15:00,574.71,575.62,574.7,574.95,5020.0,574.2806,575.1899,574.2706,574.5204,5020.0
2025-04-01 10:20:00,575.13,578.17,574.17,578.17,3865.0,574.7003,577.738,573.741,577.738,3865.0
2025-04-01 10:25:00,578.08,579.11,577.52,577.61,2975.0,577.6481,578.6773,577.0885,577.1784,2975.0
2025-04-01 10:30:00,577.55,578.6,576.51,577.13,3182.0,577.1185,578.1677,576.0792,576.6988,3182.0
2025-04-01 10:35:00,577.03,579.77,576.82,579.26,4025.0,576.5989,579.3368,576.389,578.8272,4025.0
2025-04-01 10:40:00,578.71,581.14,578.38,580.51,4553.0,578.2776,580.7058,577.9478,580.0763,4553.0
2025-04-01 10:45:00,580.75,581.45,580.24,580.53,2258.0,580.3161,581.0156,579.8065,580.0962,2258.0
2025-04-01 10:50:00,580.9,582.01,580.9,581.52,2670.0,580.466,581.5751,580.466,581.0855,2670.0
2025-04-01 10:55:00,582.35,583.16,581.42,582.91,5503.0,581.9149,582.7243,580.9856,582.4745,5503.0
2025-04-01 11:00:00,582.36,584.15,582.36,583.08,2949.0,581.9249,583.7135,581.9249,582.6443,2949.0
2025-04-01 11:05:00,582.94,584.49,582.94,583.67,5889.0,582.5044,584.0533,582.5044,583.2339,5889.0
2025-04-01 11:10:00,583.56,583.83,582.87,583.75,11029.0,583.124,583.3938,582.4345,583.3138,11029.0
2025-04-01 11:15:00,583.47,583.97,583.0,583.03,2480.0,583.034,583.5337,582.5644,582.5944,2480.0
2025-04-01 11:20:00,582.4,584.0,581.69,583.93,2798.0,581.9648,583.5636,581.2554,583.4937,2798.0
2025-04-01 11:25:00,584.45,584.46,582.26,582.26,1660.0,584.0133,584.0233,581.8249,581.8249,1660.0
2025-04-01 11:30:00,582.4,583.29,581.98,582.98,2471.0,581.9648,582.8542,581.5452,582.5444,2471.0
2025-04-01 11:35:00,582.2,583.61,582.2,583.61,1346.0,581.765,583.1739,581.765,583.1739,1346.0
2025-04-01 11:40:00,583.52,585.13,583.37,585.09,2100.0,583.084,584.6928,582.9341,584.6528,2100.0
2025-04-01 11:45:00,585.05,586.17,585.05,585.84,2563.0,584.6129,585.732,584.6129,585.4023,2563.0
2025-04-01 11:50:00,585.9,585.9,583.99,584.89,2388.0,585.4622,585.4622,583.5537,584.453,2388.0
2025-04-01 11:55:00,584.67,585.25,584.67,585.25,900.0,584.2331,584.8127,584.2331,584.8127,900.0
2025-04-01 12:00:00,585.14,586.27,585.14,585.93,1454.0,584.7028,585.832,584.7028,585.4922,1454.0
2025-04-01 12:05:00,586.3,587.0,586.06,586.99,7551.0,585.8619,586.5614,585.6221,586.5514,7551.0
2025-04-01 12:10:00,587.01,587.61,586.08,587.51,9910.0,586.5714,587.171,585.6421,587.071,9910.0
2025-04-01 12:15:00,587.68,588.67,587.68,588.28,1852.0,587.2409,588.2302,587.2409,587.8405,1852.0
2025-04-01 12:20:00,588.96,589.1,585.76,587.89,17626.0,588.5199,588.6598,585.3223,587.4507,17626.0
2025-04-01 12:25:00,588.06,588.06,585.7,586.0,4653.0,587.6206,587.6206,585.2624,585.5622,4653.0
2025-04-01 12:30:00,585.83,586.26,584.83,585.34,3670.0,585.3923,585.822,584.393,584.9026,3670.0
2025-04-01 12:35:00,585.49,586.19,585.06,586.0,2990.0,585.0525,585.752,584.6229,585.5622,2990.0
2025-04-01 12:40:00,586.0,586.47,585.5,586.3,1863.0,585.5622,586.0318,585.0625,585.8619,1863.0
2025-04-01 12:45:00,585.95,587.66,585.84,587.66,3085.0,585.5122,587.2209,585.4023,587.2209,3085.0
2025-04-01 12:50:00,587.85,589.86,587.85,589.3,3678.0,587.4108,589.4193,587.4108,588.8597,3678.0
2025-04-01 12:55:00,588.83,588.83,587.98,587.98,1529.0,588.39,588.39,587.5407,587.5407,1529.0
2025-04-01 13:00:00,588.05,588.75,587.99,588.55,2540.0,587.6106,588.3101,587.5507,588.1102,2540.0
2025-04-01 13:05:00,587.51,587.51,586.27,586.27,3707.0,587.071,587.071,585.832,585.832,3707.0
2025-04-01 13:10:00,586.15,587.0,585.87,586.59,12124.0,585.712,586.5614,585.4323,586.1517,12124.0
2025-04-01 13:15:00,586.55,586.55,584.89,584.89,1721.0,586.1117,586.1117,584.453,584.453,1721.0
2025-04-01 13:20:00,585.07,585.35,585.07,585.25,1896.0,584.6328,584.9126,584.6328,584.8127,1896.0
2025-04-01 13:25:00,584.98,585.55,584.9,585.4,1700.0,584.5429,585.1125,584.463,584.9626,1700.0
2025-04-01 13:30:00,585.59,586.2,585.0,585.0,1809.0,585.1525,585.762,584.5629,584.5629,1809.0
2025-04-01 13:35:00,585.15,585.65,585.15,585.5,2246.0,584.7128,585.2124,584.7128,585.0625,2246.0
2025-04-01 13:40:00,585.86,586.39,584.64,584.77,700.0,585.4223,585.9519,584.2032,584.3331,700.0
2025-04-01 13:45:00,584.77,584.77,584.77,584.77,0.0,584.3331,584.3331,584.3331,584.3331,0.0
2025-04-01 13:50:00,585.84,586.29,585.0,585.0,1749.0,585.4023,585.8519,584.5629,584.5629,1749.0
2025-04-01 13:55:00,584.87,584.87,584.0,584.0,4017.0,584.433,584.433,583.5636,583.5636,4017.0
2025-04-01 14:00:00,583.75,583.75,581.26,581.31,1500.0,583.3138,583.3138,580.8257,580.8757,1500.0
2025-04-01 14:05:00,581.56,581.56,580.5,580.56,700.0,581.1255,581.1255,580.0663,580.1262,700.0
2025-04-01 14:10:00,580.79,581.54,580.72,581.54,1853.0,580.356,581.1055,580.2861,581.1055,1853.0
2025-04-01 14:15:00,581.34,581.34,579.88,580.18,3019.0,580.9056,580.9056,579.4467,579.7465,3019.0
2025-04-01 14:20:00,580.1,580.1,579.0,579.24,1358.0,579.6666,579.6666,578.5674,578.8072,1358.0
2025-04-01 14:25:00,579.13,579.95,579.0,579.4,2423.0,578.6973,579.5167,578.5674,578.9671,2423.0
2025-04-01 14:30:00,579.88,580.68,579.88,580.58,300.0,579.4467,580.2461,579.4467,580.1462,300.0
2025-04-01 14:35:00,580.33,580.8,580.14,580.63,1100.0,579.8964,580.366,579.7065,580.1962,1100.0
2025-04-01 14:40:00,580.54,580.85,579.89,580.85,1502.0,580.1062,580.416,579.4567,580.416,1502.0
2025-04-01 14:45:00,580.83,580.83,579.61,579.75,1498.0,580.396,580.396,579.1769,579.3168,1498.0
2025-04-01 14:50:00,579.67,580.27,579.54,580.27,1301.0,579.2369,579.8364,579.107,579.8364,1301.0
2025-04-01 14:55:00,580.91,581.29,580.91,581.09,1036.0,580.476,580.8557,580.476,580.6558,1036.0
2025-04-01 15:00:00,581.2,582.02,581.2,581.75,1810.0,580.7657,581.5851,580.7657,581.3153,1810.0
2025-04-01 15:05:00,582.14,582.9,581.79,581.79,1501.0,581.705,582.4645,581.3553,581.3553,1501.0
2025-04-01 15:10:00,581.48,582.31,581.48,582.31,417.0,581.0455,581.8749,581.0455,581.8749,417.0
2025-04-01 15:15:00,582.95,583.49,582.79,582.79,1137.0,582.5144,583.054,582.3546,582.3546,1137.0
2025-04-01 15:20:00,583.04,583.73,582.86,583.65,2463.0,582.6044,583.2939,582.4245,583.2139,2463.0
2025-04-01 15:25:00,583.69,583.8,583.54,583.54,1127.0,583.2539,583.3638,583.104,583.104,1127.0
2025-04-01 15:30:00,583.31,585.05,583.08,584.59,2331.0,582.8742,584.6129,582.6443,584.1532,2331.0
2025-04-01 15:35:00,584.4,585.6,584.4,584.85,3366.0,583.9633,585.1625,583.9633,584.413,3366.0
2025-04-01 15:40:00,585.03,585.13,584.4,584.55,5273.0,584.5929,584.6928,583.9633,584.1132,5273.0
2025-04-01 15:45:00,584.42,586.3,584.42,585.23,8572.0,583.9833,585.8619,583.9833,584.7927,8572.0
2025-04-01 15:50:00,585.55,586.93,585.08,586.75,12192.0,585.1125,586.4915,584.6428,586.3116,12192.0
2025-04-01 15:55:00,586.94,587.22,585.56,585.97,13055.0,586.5015,586.7812,585.1225,585.5322,13055.0
2025-04-02 09:30:00,573.5,580.37,573.45,579.52,14318.0,573.0715,579.9364,573.0215,579.087,14318.0
2025-04-02 09:35:00,580.03,584.37,580.0,583.78,9536.0,579.5966,583.9334,579.5666,583.3438,9536.0
2025-04-02 09:40:00,583.56,587.0,582.84,587.0,15449.0,583.124,586.5614,582.4045,586.5614,15449.0
2025-04-02 09:45:00,587.4,588.81,586.9,588.73,5045.0,586.9611,588.3701,586.4615,588.2901,5045.0
2025-04-02 09:50:00,589.38,589.38,587.01,587.18,4907.0,588.9396,588.9396,586.5714,586.7413,4907.0
2025-04-02 09:55:00,587.03,587.81,586.24,586.24,6355.0,586.5914,587.3708,585.802,585.802,6355.0
2025-04-02 10:00:00,585.28,589.23,585.28,588.66,6390.0,584.8427,588.7897,584.8427,588.2202,6390.0
2025-04-02 10:05:00,589.05,589.05,583.03,583.75,3826.0,588.6099,588.6099,582.5944,583.3138,3826.0
2025-04-02 10:10:00,584.0,584.48,582.0,584.1,6639.0,583.5636,584.0433,581.5651,583.6636,6639.0
2025-04-02 10:15:00,584.0,585.67,583.54,585.14,6831.0,583.5636,585.2324,583.104,584.7028,6831.0
2025-04-02 10:20:00,584.84,585.62,583.93,585.62,5199.0,584.403,585.1824,583.4937,585.1824,5199.0
2025-04-02 10:25:00,585.48,585.48,583.3,584.02,1874.0,585.0425,585.0425,582.8642,583.5836,1874.0
2025-04-02 10:30:00,584.23,585.12,583.79,583.79,2326.0,583.7935,584.6828,583.3538,583.3538,2326.0
2025-04-02 10:35:00,583.95,585.26,583.4,585.26,2176.0,583.5137,584.8227,582.9641,584.8227,2176.0
2025-04-02 10:40:00,585.22,586.06,584.4,584.73,2395.0,584.7827,585.6221,583.9633,584.2931,2395.0
2025-04-02 10:45:00,585.4,585.4,584.47,584.47,1770.0,584.9626,584.9626,584.0333,584.0333,1770.0
2025-04-02 10:50:00,584.93,585.76,584.59,585.48,3437.0,584.493,585.3223,584.1532,585.0425,3437.0
2025-04-02 10:55:00,585.73,586.95,584.82,586.17,2404.0,585.2924,586.5114,584.383,585.732,2404.0
2025-04-02 11:00:00,586.12,586.12,585.0,585.31,2292.0,585.6821,585.6821,584.5629,584.8727,2292.0
2025-04-02 11:05:00,585.85,585.85,585.0,585.84,800.0,585.4123,585.4123,584.5629,585.4023,800.0
2025-04-02 11:10:00,585.97,585.97,583.51,583.62,3448.0,585.5322,585.5322,583.074,583.1839,3448.0
2025-04-02 11:15:00,583.66,584.88,583.66,584.87,2250.0,583.2239,584.443,583.2239,584.433,2250.0
2025-04-02 11:20:00,584.65,586.65,584.65,586.51,2914.0,584.2132,586.2117,584.2132,586.0718,2914.0
2025-04-02 11:25:00,586.9,587.53,586.64,586.9,2270.0,586.4615,587.091,586.2017,586.4615,2270.0
2025-04-02 11:30:00,586.58,586.88,585.77,586.77,1700.0,586.1417,586.4415,585.3323,586.3316,1700.0
2025-04-02 11:35:00,586.58,586.58,586.08,586.26,800.0,586.1417,586.1417,585.6421,585.822,800.0
2025-04-02 11:40:00,586.25,586.25,585.0,585.0,1790.0,585.812,585.812,584.5629,584.5629,1790.0
2025-04-02 11:45:00,584.78,584.78,583.71,583.71,1529.0,584.3431,584.3431,583.2739,583.2739,1529.0
2025-04-02 11:50:00,583.82,584.51,578.18,578.32,24392.0,583.3838,584.0733,577.748,577.8879,24392.0
2025-04-02 11:55:00,578.33,583.78,577.21,582.5,6623.0,577.8979,583.3438,576.7787,582.0648,6623.0
2025-04-02 12:00:00,583.47,584.65,583.07,583.36,2238.0,583.034,584.2132,582.6343,582.9241,2238.0
2025-04-02 12:05:00,583.37,585.19,583.37,585.19,6555.0,582.9341,584.7528,582.9341,584.7528,6555.0
2025-04-02 12:10:00,585.54,586.97,585.54,586.39,8737.0,585.1025,586.5314,585.1025,585.9519,8737.0
2025-04-02 12:15:00,586.93,587.39,585.93,586.4,1631.0,586.4915,586.9511,585.4922,585.9619,1631.0
2025-04-02 12:20:00,586.44,588.04,586.44,587.49,5936.0,586.0018,587.6006,586.0018,587.051,5936.0
2025-04-02 12:25:00,587.3,588.8,587.18,588.8,2932.0,586.8612,588.3601,586.7413,588.3601,2932.0
2025-04-02 12:30:00,589.0,589.49,588.54,588.92,5231.0,588.5599,589.0495,588.1003,588.48,5231.0
2025-04-02 12:35:00,588.7,588.99,587.27,587.59,1565.0,588.2601,588.5499,586.8312,587.151,1565.0
2025-04-02 12:40:00,587.36,588.4,587.36,588.4,1144.0,586.9211,587.9604,586.9211,587.9604,1144.0
2025-04-02 12:45:00,588.63,589.99,587.93,589.99,4760.0,588.1902,589.5492,587.4907,589.5492,4760.0
2025-04-02 12:50:00,589.82,590.67,589.5,590.67,3491.0,589.3793,590.2287,589.0595,590.2287,3491.0
2025-04-02 12:55:00,590.6,591.72,590.53,591.25,3515.0,590.1587,591.2779,590.0888,590.8082,3515.0
2025-04-02 13:00:00,591.64,591.76,591.01,591.43,2681.0,591.1979,591.3179,590.5684,590.9881,2681.0
2025-04-02 13:05:00,591.8,592.49,591.28,591.99,8441.0,591.3578,592.0473,590.8382,591.5477,8441.0
2025-04-02 13:10:00,592.27,592.49,591.34,591.71,1241.0,591.8275,592.0473,590.8982,591.2679,1241.0
2025-04-02 13:15:00,591.45,591.69,591.32,591.69,504.0,591.0081,591.2479,590.8782,591.2479,504.0
2025-04-02 13:20:00,591.64,591.64,590.44,591.18,12162.0,591.1979,591.1979,589.9988,590.7383,12162.0
2025-04-02 13:25:00,590.59,591.21,590.59,591.01,1335.0,590.1487,590.7683,590.1487,590.5684,1335.0
2025-04-02 13:30:00,590.0,590.43,589.3,589.62,1487.0,589.5592,589.9888,588.8597,589.1794,1487.0
2025-04-02 13:35:00,589.02,589.02,587.53,588.12,4084.0,588.5799,588.5799,587.091,587.6806,4084.0
2025-04-02 13:40:00,588.21,588.21,585.98,586.25,2216.0,587.7705,587.7705,585.5422,585.812,2216.0
2025-04-02 13:45:00,585.84,585.84,584.64,584.64,2910.0,585.4023,585.4023,584.2032,584.2032,2910.0
2025-04-02 13:50:00,584.15,585.3,584.15,585.3,2386.0,583.7135,584.8627,583.7135,584.8627,2386.0
2025-04-02 13:55:00,585.77,586.69,585.77,585.92,500.0,585.3323,586.2516,585.3323,585.4822,500.0
2025-04-02 14:00:00,586.08,586.58,585.0,585.0,2792.0,585.6421,586.1417,584.5629,584.5629,2792.0
2025-04-02 14:05:00,584.39,584.58,583.63,583.77,1339.0,583.9534,584.1432,583.1939,583.3338,1339.0
2025-04-02 14:10:00,583.7,584.06,583.07,584.06,900.0,583.2639,583.6236,582.6343,583.6236,900.0
2025-04-02 14:15:00,584.28,584.47,583.02,583.02,900.0,583.8434,584.0333,582.5844,582.5844,900.0
2025-04-02 14:20:00,583.28,583.59,581.8,581.99,2139.0,582.8442,583.154,581.3653,581.5552,2139.0
2025-04-02 14:25:00,581.8,582.6,581.13,581.13,1200.0,581.3653,582.1647,580.6958,580.6958,1200.0
2025-04-02 14:30:00,580.73,582.04,580.73,581.81,2100.0,580.2961,581.6051,580.2961,581.3753,2100.0
2025-04-02 14:35:00,582.0,582.84,581.89,582.84,1301.0,581.5651,582.4045,581.4552,582.4045,1301.0
2025-04-02 14:40:00,583.11,583.52,582.38,582.65,1985.0,582.6743,583.084,581.9449,582.2147,1985.0
2025-04-02 14:45:00,582.53,582.53,582.0,582.1,1437.0,582.0947,582.0947,581.5651,581.6651,1437.0
2025-04-02 14:50:00,582.51,582.51,581.91,582.0,1171.0,582.0748,582.0748,581.4752,581.5651,1171.0
2025-04-02 14:55:00,581.65,581.65,580.0,580.0,3207.0,581.2154,581.2154,579.5666,579.5666,3207.0
2025-04-02 15:00:00,579.62,582.53,579.61,582.4,4179.0,579.1869,582.0947,579.1769,581.9648,4179.0
2025-04-02 15:05:00,582.5,583.77,581.69,582.01,4338.0,582.0648,583.3338,581.2554,581.5751,4338.0
2025-04-02 15:10:00,581.78,581.97,581.18,581.97,800.0,581.3453,581.5352,580.7458,581.5352,800.0
2025-04-02 15:15:00,581.03,581.03,579.8,580.14,2759.0,580.5959,580.5959,579.3668,579.7065,2759.0
2025-04-02 15:20:00,580.35,581.55,580.14,581.55,2199.0,579.9164,581.1155,579.7065,581.1155,2199.0
2025-04-02 15:25:00,580.99,582.25,580.72,581.8,3900.0,580.5559,581.815,580.2861,581.3653,3900.0
2025-04-02 15:30:00,582.01,584.42,581.53,584.42,5460.0,581.5751,583.9833,581.0955,583.9833,5460.0
2025-04-02 15:35:00,584.09,585.12,584.04,584.04,3549.0,583.6536,584.6828,583.6036,583.6036,3549.0
2025-04-02 15:40:00,583.83,584.94,583.6,584.58,5046.0,583.3938,584.5029,583.1639,584.1432,5046.0
2025-04-02 15:45:00,584.99,585.64,584.93,585.0,2615.0,584.5529,585.2024,584.493,584.5629,2615.0
2025-04-02 15:50:00,584.79,585.67,584.42,584.42,6610.0,584.3531,585.2324,583.9833,583.9833,6610.0
2025-04-02 15:55:00,584.91,584.94,584.02,584.02,9897.0,584.473,584.5029,583.5836,583.5836,9897.0
2025-04-03 09:30:00,545.84,548.36,544.59,546.5,80337.0,545.4322,547.9503,544.1831,546.0917,80337.0
2025-04-03 09:35:00,546.48,546.72,540.44,542.91,50930.0,546.0717,546.3115,540.0362,542.5044,50930.0
2025-04-03 09:40:00,542.5,542.77,536.68,539.45,66233.0,542.0947,542.3645,536.279,539.0469,66233.0
2025-04-03 09:45:00,539.39,539.92,537.63,537.64,22553.0,538.987,539.5166,537.2283,537.2383,22553.0
2025-04-03 09:50:00,537.6,543.76,537.29,543.43,24731.0,537.1983,543.3537,536.8885,543.024,24731.0
2025-04-03 09:55:00,543.2,544.0,541.99,543.68,20348.0,542.7941,543.5935,541.585,543.2738,20348.0
2025-04-03 10:00:00,543.2,544.8,540.93,540.93,11720.0,542.7941,544.3929,540.5258,540.5258,11720.0
2025-04-03 10:05:00,541.52,541.52,539.0,539.55,15535.0,541.1154,541.1154,538.5973,539.1469,15535.0
2025-04-03 10:10:00,539.5,540.26,537.32,539.99,25799.0,539.0969,539.8563,536.9185,539.5865,25799.0
2025-04-03 10:15:00,540.2,542.36,540.2,541.07,19924.0,539.7964,541.9548,539.7964,540.6657,19924.0
2025-04-03 10:20:00,540.81,541.6,538.94,539.0,19006.0,540.4059,541.1953,538.5373,538.5973,19006.0
2025-04-03 10:25:00,539.21,542.18,539.07,541.89,31603.0,538.8071,541.7749,538.6672,541.4851,31603.0
2025-04-03 10:30:00,542.31,542.55,540.46,540.46,9983.0,541.9048,542.1446,540.0562,540.0562,9983.0
2025-04-03 10:35:00,540.5,540.5,537.55,539.01,20054.0,540.0962,540.0962,537.1484,538.6073,20054.0
2025-04-03 10:40:00,538.64,540.25,537.73,539.95,10508.0,538.2375,539.8463,537.3282,539.5466,10508.0
2025-04-03 10:45:00,539.87,539.87,535.83,535.83,26397.0,539.4666,539.4666,535.4296,535.4296,26397.0
2025-04-03 10:50:00,536.01,536.08,535.0,535.89,22587.0,535.6095,535.6795,534.6003,535.4896,22587.0
2025-04-03 10:55:00,535.99,537.35,535.99,536.85,9372.0,535.5895,536.9485,535.5895,536.4489,9372.0
2025-04-03 11:00:00,536.7,538.98,536.52,538.73,10027.0,536.299,538.5773,536.1191,538.3275,10027.0
2025-04-03 11:05:00,538.54,538.99,537.33,538.67,12609.0,538.1376,538.5873,536.9285,538.2675,12609.0
2025-04-03 11:10:00,538.67,541.44,538.67,540.95,6668.0,538.2675,541.0354,538.2675,540.5458,6668.0
2025-04-03 11:15:00,541.22,543.0,541.22,542.96,7572.0,540.8156,542.5943,540.8156,542.5543,7572.0
2025-04-03 11:20:00,542.73,543.14,541.0,541.64,15042.0,542.3245,542.7342,540.5958,541.2353,15042.0
2025-04-03 11:25:00,542.17,544.52,542.17,543.12,25009.0,541.7649,544.1131,541.7649,542.7142,25009.0
2025-04-03 11:30:00,543.0,547.2,543.0,546.72,10820.0,542.5943,546.7911,542.5943,546.3115,10820.0
2025-04-03 11:35:00,546.9,548.68,545.6,548.04,17561.0,546.4914,548.27,545.1923,547.6305,17561.0
2025-04-03 11:40:00,548.2,549.9,547.74,548.68,14040.0,547.7904,549.4891,547.3307,548.27,14040.0
2025-04-03 11:45:00,548.9,549.12,546.5,547.22,5821.0,548.4899,548.7097,546.0917,546.8111,5821.0
2025-04-03 11:50:00,547.65,550.11,546.54,549.97,8052.0,547.2408,549.699,546.1316,549.5591,8052.0
2025-04-03 11:55:00,550.32,551.97,550.01,550.27,8560.0,549.9088,551.5576,549.599,549.8589,8560.0
2025-04-03 12:00:00,550.15,551.63,550.15,550.35,10077.0,549.7389,551.2178,549.7389,549.9388,10077.0
2025-04-03 12:05:00,550.55,551.29,549.93,549.93,9341.0,550.1386,550.8781,549.5191,549.5191,9341.0
2025-04-03 12:10:00,550.24,552.53,549.63,551.68,14331.0,549.8289,552.1172,549.2193,551.2678,14331.0
2025-04-03 12:15:00,551.92,552.18,550.01,551.43,7917.0,551.5076,551.7674,549.599,551.018,7917.0
2025-04-03 12:20:00,551.43,551.43,549.78,549.85,6149.0,551.018,551.018,549.3692,549.4392,6149.0
2025-04-03 12:25:00,550.42,550.48,548.65,550.42,6066.0,550.0087,550.0687,548.2401,550.0087,6066.0
2025-04-03 12:30:00,550.41,551.0,548.6,548.6,4638.0,549.9987,550.5883,548.1901,548.1901,4638.0
2025-04-03 12:35:00,548.29,549.8,548.16,548.71,6386.0,547.8803,549.3892,547.7504,548.3,6386.0
2025-04-03 12:40:00,549.01,550.69,548.95,549.53,4618.0,548.5998,550.2785,548.5398,549.1194,4618.0
2025-04-03 12:45:00,549.5,550.29,549.23,549.99,6408.0,549.0894,549.8788,548.8196,549.5791,6408.0
2025-04-03 12:50:00,550.13,550.25,548.36,548.5,6064.0,549.719,549.8389,547.9503,548.0902,6064.0
2025-04-03 12:55:00,548.21,549.32,547.82,548.23,4698.0,547.8004,548.9096,547.4107,547.8204,4698.0
2025-04-03 13:00:00,548.22,548.64,547.02,547.67,3314.0,547.8104,548.2301,546.6113,547.2608,3314.0
2025-04-03 13:05:00,547.41,548.75,546.79,546.91,4623.0,547.001,548.34,546.3815,546.5014,4623.0
2025-04-03 13:10:00,547.0,547.4,546.5,546.55,1725.0,546.5913,546.991,546.0917,546.1416,1725.0
2025-04-03 13:15:00,546.6,547.01,544.73,545.16,3243.0,546.1916,546.6013,544.323,544.7527,3243.0
2025-04-03 13:20:00,545.06,545.06,543.42,544.44,4869.0,544.6527,544.6527,543.014,544.0332,4869.0
2025-04-03 13:25:00,544.68,545.31,544.09,544.21,2128.0,544.273,544.9026,543.6835,543.8034,2128.0
2025-04-03 13:30:00,544.48,545.24,544.06,545.2,1818.0,544.0732,544.8326,543.6535,544.7926,1818.0
2025-04-03 13:35:00,545.54,546.51,545.32,546.0,8598.0,545.1324,546.1017,544.9125,545.592,8598.0
2025-04-03 13:40:00,545.96,546.12,545.45,545.6,9030.0,545.5521,545.712,545.0425,545.1923,9030.0
2025-04-03 13:45:00,545.5,545.79,544.0,544.21,12498.0,545.0924,545.3822,543.5935,543.8034,12498.0
2025-04-03 13:50:00,544.12,544.92,543.75,544.7,12677.0,543.7134,544.5128,543.3437,544.293,12677.0
2025-04-03 13:55:00,544.55,544.55,543.48,543.57,4815.0,544.1431,544.1431,543.0739,543.1639,4815.0
2025-04-03 14:00:00,543.59,544.4,543.28,543.28,4323.0,543.1838,543.9932,542.8741,542.8741,4323.0
2025-04-03 14:05:00,543.39,543.39,541.5,541.73,8087.0,542.984,542.984,541.0954,541.3252,8087.0
2025-04-03 14:10:00,541.5,541.5,539.72,539.92,11417.0,541.0954,541.0954,539.3167,539.5166,11417.0
2025-04-03 14:15:00,540.0,540.49,539.0,539.2,5651.0,539.5965,540.0862,538.5973,538.7971,5651.0
2025-04-03 14:20:00,539.22,539.69,538.51,539.07,7284.0,538.8171,539.2868,538.1076,538.6672,7284.0
2025-04-03 14:25:00,539.0,539.58,539.0,539.58,3291.0,538.5973,539.1768,538.5973,539.1768,3291.0
2025-04-03 14:30:00,539.41,540.06,539.0,539.31,8836.0,539.007,539.6565,538.5973,538.907,8836.0
2025-04-03 14:35:00,539.1,540.38,539.1,540.08,4133.0,538.6972,539.9762,538.6972,539.6765,4133.0
2025-04-03 14:40:00,540.0,541.8,540.0,541.78,5407.0,539.5965,541.3952,539.5965,541.3752,5407.0
2025-04-03 14:45:00,541.37,542.06,541.0,541.62,5453.0,540.9655,541.655,540.5958,541.2153,5453.0
2025-04-03 14:50:00,541.43,541.89,540.85,541.05,4891.0,541.0255,541.4851,540.4459,540.6457,4891.0
2025-04-03 14:55:00,541.13,541.22,539.5,539.98,9361.0,540.7257,540.8156,539.0969,539.5765,9361.0
2025-04-03 15:00:00,539.86,540.64,539.6,540.0,3502.0,539.4566,540.236,539.1968,539.5965,3502.0
2025-04-03 15:05:00,540.29,540.4,538.93,538.93,9013.0,539.8863,539.9962,538.5273,538.5273,9013.0
2025-04-03 15:10:00,538.8,539.3,537.94,538.85,11293.0,538.3974,538.897,537.5381,538.4474,11293.0
2025-04-03 15:15:00,538.51,538.51,533.64,534.4,29603.0,538.1076,538.1076,533.2413,534.0007,29603.0
2025-04-03 15:20:00,534.72,535.35,533.72,533.8,19131.0,534.3205,534.95,533.3212,533.4012,19131.0
2025-04-03 15:25:00,533.43,534.4,532.26,532.74,13728.0,533.0314,534.0007,531.8623,532.3419,13728.0
2025-04-03 15:30:00,532.58,533.48,532.05,533.07,13017.0,532.1821,533.0814,531.6525,532.6717,13017.0
2025-04-03 15:35:00,533.1,533.56,532.51,533.28,9810.0,532.7017,533.1613,532.1121,532.8815,9810.0
2025-04-03 15:40:00,533.29,535.79,532.76,535.5,14543.0,532.8915,535.3897,532.3619,535.0999,14543.0
2025-04-03 15:45:00,535.62,536.83,533.4,533.49,7903.0,535.2198,536.4289,533.0015,533.0914,7903.0
2025-04-03 15:50:00,533.83,534.56,531.98,533.02,19410.0,533.4311,534.1606,531.5825,532.6217,19410.0
2025-04-03 15:55:00,532.88,533.25,530.32,531.42,26314.0,532.4818,532.8516,529.9238,531.0229,26314.0
2025-04-04 09:30:00,507.0,511.99,502.43,510.2,87825.0,506.6212,511.6075,502.0546,509.8188,87825.0
2025-04-04 09:35:00,511.42,512.61,507.0,511.17,58785.0,511.0379,512.227,506.6212,510.7881,58785.0
2025-04-04 09:40:00,511.24,511.24,507.48,508.17,34331.0,510.858,510.858,507.1008,507.7903,34331.0
2025-04-04 09:45:00,508.43,515.76,507.4,511.37,31994.0,508.0501,515.3746,507.0209,510.9879,31994.0
2025-04-04 09:50:00,511.37,514.8,511.03,511.72,31459.0,510.9879,514.4154,510.6482,511.3377,31459.0
2025-04-04 09:55:00,511.98,517.73,511.5,515.8,33545.0,511.5975,517.3432,511.1178,515.4146,33545.0
2025-04-04 10:00:00,515.8,517.49,513.0,515.21,17593.0,515.4146,517.1033,512.6167,514.825,17593.0
2025-04-04 10:05:00,515.32,515.99,510.0,510.28,18439.0,514.935,515.6045,509.6189,509.8987,18439.0
2025-04-04 10:10:00,510.22,510.93,508.67,510.44,18740.0,509.8388,510.5482,508.2899,510.0586,18740.0
2025-04-04 10:15:00,510.88,511.31,509.54,510.01,8537.0,510.4983,510.928,509.1593,509.6289,8537.0
2025-04-04 10:20:00,510.63,511.64,507.75,508.11,19524.0,510.2485,511.2577,507.3706,507.7304,19524.0
2025-04-04 10:25:00,508.48,510.01,506.77,507.01,15792.0,508.1001,509.6289,506.3914,506.6312,15792.0
2025-04-04 10:30:00,508.0,508.34,503.25,503.39,34279.0,507.6204,507.9602,502.874,503.0139,34279.0
2025-04-04 10:35:00,503.47,505.68,503.01,505.33,13207.0,503.0938,505.3022,502.6342,504.9524,13207.0
2025-04-04 10:40:00,505.1,506.43,502.93,502.93,11838.0,504.7226,506.0516,502.5542,502.5542,11838.0
2025-04-04 10:45:00,502.5,502.68,497.0,497.0,49011.0,502.1245,502.3044,496.6287,496.6287,49011.0
2025-04-04 10:50:00,496.71,505.55,494.54,504.56,22858.0,496.3389,505.1723,494.1705,504.183,22858.0
2025-04-04 10:55:00,504.15,507.51,504.13,505.84,18863.0,503.7733,507.1308,503.7533,505.462,18863.0
2025-04-04 11:00:00,505.46,513.48,504.72,512.82,31629.0,505.0823,513.0963,504.3429,512.4368,31629.0
2025-04-04 11:05:00,513.17,513.17,508.76,510.74,17882.0,512.7866,512.7866,508.3799,510.3584,17882.0
2025-04-04 11:10:00,510.48,515.06,510.22,513.23,20106.0,510.0986,514.6752,509.8388,512.8465,20106.0
2025-04-04 11:15:00,513.84,515.38,511.05,511.05,20419.0,513.4561,514.9949,510.6682,510.6682,20419.0
2025-04-04 11:20:00,511.11,514.0,510.67,514.0,7542.0,510.7281,513.616,510.2884,513.616,7542.0
2025-04-04 11:25:00,513.77,513.77,510.4,510.4,23160.0,513.3861,513.3861,510.0186,510.0186,23160.0
2025-04-04 11:30:00,510.83,512.83,510.06,511.08,13382.0,510.4483,512.4468,509.6789,510.6981,13382.0
2025-04-04 11:35:00,511.25,511.25,506.87,507.05,10591.0,510.868,510.868,506.4913,506.6711,10591.0
2025-04-04 11:40:00,507.66,512.0,506.98,510.67,12784.0,507.2807,511.6174,506.6012,510.2884,12784.0
2025-04-04 11:45:00,510.41,513.5,509.52,512.76,11769.0,510.0286,513.1163,509.1393,512.3769,11769.0
2025-04-04 11:50:00,512.38,513.3,510.0,510.76,14661.0,511.9972,512.9165,509.6189,510.3784,14661.0
2025-04-04 11:55:00,510.83,512.57,508.81,509.35,10819.0,510.4483,512.187,508.4298,508.9694,10819.0
2025-04-04 12:00:00,508.7,511.55,508.37,511.09,5998.0,508.3199,511.1678,507.9902,510.7081,5998.0
2025-04-04 12:05:00,511.06,513.6,509.95,509.97,12758.0,510.6781,513.2163,509.569,509.589,12758.0
2025-04-04 12:10:00,509.91,513.36,509.81,512.3,10534.0,509.529,512.9764,509.4291,511.9172,10534.0
2025-04-04 12:15:00,512.52,513.12,507.77,508.06,9974.0,512.1371,512.7366,507.3906,507.6804,9974.0
2025-04-04 12:20:00,508.05,508.19,505.56,506.43,11030.0,507.6704,507.8103,505.1823,506.0516,11030.0
2025-04-04 12:25:00,507.31,507.31,505.55,506.06,5613.0,506.9309,506.9309,505.1723,505.6819,5613.0
2025-04-04 12:30:00,506.19,506.81,505.0,505.78,9705.0,505.8118,506.4313,504.6227,505.4021,9705.0
2025-04-04 12:35:00,505.0,509.98,505.0,509.62,7854.0,504.6227,509.599,504.6227,509.2392,7854.0
2025-04-04 12:40:00,509.88,510.68,507.69,507.87,6878.0,509.499,510.2984,507.3107,507.4905,6878.0
2025-04-04 12:45:00,507.74,508.43,506.94,507.96,5707.0,507.3606,508.0501,506.5612,507.5805,5707.0
2025-04-04 12:50:00,507.69,510.09,507.44,508.91,6986.0,507.3107,509.7089,507.0609,508.5298,6986.0
2025-04-04 12:55:00,509.13,511.29,508.73,510.77,9054.0,508.7496,510.908,508.3499,510.3884,9054.0
2025-04-04 13:00:00,510.7,512.5,509.74,511.24,9639.0,510.3184,512.1171,509.3591,510.858,9639.0
2025-04-04 13:05:00,510.75,511.75,509.79,509.94,4466.0,510.3684,511.3676,509.4091,509.559,4466.0
2025-04-04 13:10:00,510.02,510.02,506.93,506.93,8037.0,509.6389,509.6389,506.5512,506.5512,8037.0
2025-04-04 13:15:00,507.2,507.31,504.92,506.04,8471.0,506.821,506.9309,504.5427,505.6619,8471.0
2025-04-04 13:20:00,506.43,507.77,506.16,507.36,8264.0,506.0516,507.3906,505.7818,506.9809,8264.0
2025-04-04 13:25:00,507.7,508.99,507.7,508.33,5170.0,507.3207,508.6097,507.3207,507.9502,5170.0
2025-04-04 13:30:00,508.05,509.98,506.93,509.2,9138.0,507.6704,509.599,506.5512,508.8195,9138.0
2025-04-04 13:35:00,509.2,512.05,509.12,511.32,15559.0,508.8195,511.6674,508.7396,510.938,15559.0
2025-04-04 13:40:00,511.29,513.08,511.16,511.33,10051.0,510.908,512.6966,510.7781,510.9479,10051.0
2025-04-04 13:45:00,511.71,514.33,511.5,514.01,6008.0,511.3277,513.9457,511.1178,513.6259,6008.0
2025-04-04 13:50:00,514.06,514.42,512.71,513.07,6293.0,513.6759,514.0356,512.3269,512.6866,6293.0
2025-04-04 13:55:00,513.61,515.0,512.44,515.0,6837.0,513.2262,514.6152,512.0571,514.6152,6837.0
2025-04-04 14:00:00,515.04,517.0,515.0,515.41,12186.0,514.6552,516.6137,514.6152,515.0249,12186.0
2025-04-04 14:05:00,515.66,515.74,511.16,511.48,11299.0,515.2747,515.3547,510.7781,511.0978,11299.0
2025-04-04 14:10:00,510.7,511.45,509.6,509.68,7405.0,510.3184,511.0679,509.2192,509.2992,7405.0
2025-04-04 14:15:00,509.28,509.62,507.24,507.58,13527.0,508.8995,509.2392,506.861,507.2007,13527.0
2025-04-04 14:20:00,507.7,510.11,507.63,508.72,8318.0,507.3207,509.7289,507.2507,508.3399,8318.0
2025-04-04 14:25:00,508.56,508.75,507.42,507.9,13551.0,508.18,508.3699,507.0409,507.5205,13551.0
2025-04-04 14:30:00,508.08,508.68,506.81,507.67,5733.0,507.7004,508.2999,506.4313,507.2907,5733.0
2025-04-04 14:35:00,507.83,508.33,505.0,506.01,12973.0,507.4506,507.9502,504.6227,505.6319,12973.0
2025-04-04 14:40:00,506.11,506.91,504.57,504.57,10624.0,505.7318,506.5312,504.193,504.193,10624.0
2025-04-04 14:45:00,504.83,507.81,503.97,507.12,11407.0,504.4528,507.4306,503.5934,506.7411,11407.0
2025-04-04 14:50:00,507.29,509.05,506.58,508.35,8649.0,506.911,508.6696,506.2015,507.9702,8649.0
2025-04-04 14:55:00,508.28,508.54,506.44,506.64,5072.0,507.9002,508.16,506.0616,506.2615,5072.0
2025-04-04 15:00:00,506.98,508.19,504.66,505.66,9491.0,506.6012,507.8103,504.2829,505.2822,9491.0
2025-04-04 15:05:00,505.46,507.19,504.49,506.9,6543.0,505.0823,506.811,504.1131,506.5213,6543.0
2025-04-04 15:10:00,506.86,510.86,506.63,510.74,10351.0,506.4813,510.4783,506.2515,510.3584,10351.0
2025-04-04 15:15:00,510.58,510.87,508.16,508.89,22807.0,510.1985,510.4883,507.7803,508.5098,22807.0
2025-04-04 15:20:00,508.87,513.58,508.87,513.37,20268.0,508.4898,513.1963,508.4898,512.9864,20268.0
2025-04-04 15:25:00,512.87,513.79,511.22,511.22,16238.0,512.4868,513.4061,510.838,510.838,16238.0
2025-04-04 15:30:00,510.62,514.27,510.58,514.2,16008.0,510.2385,513.8857,510.1985,513.8158,16008.0
2025-04-04 15:35:00,513.94,515.11,512.23,514.31,14459.0,513.556,514.7251,511.8473,513.9257,14459.0
2025-04-04 15:40:00,514.31,514.65,511.79,513.91,16148.0,513.9257,514.2655,511.4076,513.526,16148.0
2025-04-04 15:45:00,513.94,514.68,510.73,511.31,12973.0,513.556,514.2954,510.3484,510.928,12973.0
2025-04-04 15:50:00,510.33,511.04,507.26,508.18,20740.0,509.9487,510.6582,506.881,507.8003,20740.0
2025-04-04 15:55:00,508.18,508.19,504.35,504.84,60736.0,507.8003,507.8103,503.9732,504.4628,60736.0
2025-04-07 09:30:00,484.13,490.05,482.0,488.06,47348.0,483.7683,489.6838,481.6399,487.6953,47348.0
2025-04-07 09:35:00,488.34,488.66,484.0,485.34,45611.0,487.9751,488.2949,483.6384,484.9774,45611.0
2025-04-07 09:40:00,485.62,485.98,482.0,484.39,43150.0,485.2572,485.6169,481.6399,484.0281,43150.0
2025-04-07 09:45:00,484.74,490.87,483.21,489.76,36291.0,484.3778,490.5032,482.849,489.3941,36291.0
2025-04-07 09:50:00,489.97,496.01,489.49,495.92,35620.0,489.6039,495.6394,489.1243,495.5495,35620.0
2025-04-07 09:55:00,495.55,498.89,495.22,497.81,31815.0,495.1797,498.5172,494.85,497.438,31815.0
2025-04-07 10:00:00,498.01,501.0,496.49,498.65,30415.0,497.6379,500.6257,496.119,498.2774,30415.0
2025-04-07 10:05:00,499.19,501.76,499.14,500.71,14981.0,498.817,501.3851,498.7671,500.3359,14981.0
2025-04-07 10:10:00,501.12,530.13,501.12,523.57,55869.0,500.7456,529.7339,500.7456,523.1788,55869.0
2025-04-07 10:15:00,525.0,539.0,523.86,526.1,47770.0,524.6077,538.5973,523.4686,525.7069,47770.0
2025-04-07 10:20:00,524.15,525.45,503.88,505.0,32934.0,523.7584,525.0574,503.5035,504.6227,32934.0
2025-04-07 10:25:00,506.17,514.0,504.0,504.81,11385.0,505.7918,513.616,503.6234,504.4328,11385.0
2025-04-07 10:30:00,506.13,518.2,505.0,508.65,18655.0,505.7518,517.8128,504.6227,508.2699,18655.0
2025-04-07 10:35:00,508.73,510.24,500.0,500.9,26659.0,508.3499,509.8588,499.6264,500.5257,26659.0
2025-04-07 10:40:00,501.06,511.18,500.8,510.53,18219.0,500.6856,510.7981,500.4258,510.1485,18219.0
2025-04-07 10:45:00,511.22,512.7,504.77,509.36,9603.0,510.838,512.3169,504.3928,508.9794,9603.0
2025-04-07 10:50:00,509.82,522.59,509.82,522.4,16388.0,509.4391,522.1995,509.4391,522.0097,16388.0
2025-04-07 10:55:00,522.03,522.06,515.83,517.02,14757.0,521.64,521.6699,515.4446,516.6337,14757.0
2025-04-07 11:00:00,516.5,522.25,515.0,519.24,11247.0,516.1141,521.8598,514.6152,518.852,11247.0
2025-04-07 11:05:00,519.37,519.37,511.05,511.43,10685.0,518.9819,518.9819,510.6682,511.0479,10685.0
2025-04-07 11:10:00,511.34,514.93,500.3,502.94,18425.0,510.9579,514.5453,499.9262,502.5642,18425.0
2025-04-07 11:15:00,503.2,505.86,500.0,505.7,21865.0,502.824,505.482,499.6264,505.3222,21865.0
2025-04-07 11:20:00,505.25,508.46,502.34,502.81,12585.0,504.8725,508.0801,501.9647,502.4343,12585.0
2025-04-07 11:25:00,503.21,505.05,502.54,503.33,4982.0,502.834,504.6726,502.1645,502.9539,4982.0
2025-04-07 11:30:00,503.82,508.42,503.7,507.51,9819.0,503.4436,508.0401,503.3236,507.1308,9819.0
2025-04-07 11:35:00,507.64,513.21,507.64,511.2,15279.0,507.2607,512.8265,507.2607,510.818,15279.0
2025-04-07 11:40:00,511.02,516.74,511.02,516.39,9613.0,510.6382,516.3539,510.6382,516.0042,9613.0
2025-04-07 11:45:00,516.14,516.14,512.0,515.1,11203.0,515.7544,515.7544,511.6174,514.7151,11203.0
2025-04-07 11:50:00,514.82,515.84,510.0,511.31,10502.0,514.4353,515.4546,509.6189,510.928,10502.0
2025-04-07 11:55:00,512.34,513.79,511.26,511.85,5358.0,511.9572,513.4061,510.878,511.4676,5358.0
2025-04-07 12:00:00,511.96,511.96,509.0,510.39,8351.0,511.5775,511.5775,508.6197,510.0086,8351.0
2025-04-07 12:05:00,509.28,509.28,505.42,506.71,5175.0,508.8995,508.8995,505.0424,506.3314,5175.0
2025-04-07 12:10:00,506.22,509.66,504.73,508.45,13324.0,505.8418,509.2792,504.3529,508.0701,13324.0
2025-04-07 12:15:00,508.78,508.85,506.14,508.85,8821.0,508.3999,508.4698,505.7618,508.4698,8821.0
2025-04-07 12:20:00,508.61,510.59,506.5,510.59,6284.0,508.23,510.2085,506.1216,510.2085,6284.0
2025-04-07 12:25:00,510.7,512.99,509.7,511.58,4595.0,510.3184,512.6067,509.3192,511.1978,4595.0
2025-04-07 12:30:00,511.25,514.22,510.95,513.3,8047.0,510.868,513.8358,510.5682,512.9165,8047.0
2025-04-07 12:35:00,513.39,513.39,511.14,512.66,8874.0,513.0064,513.0064,510.7581,512.277,8874.0
2025-04-07 12:40:00,511.71,512.85,509.11,510.36,8392.0,511.3277,512.4668,508.7296,509.9787,8392.0
2025-04-07 12:45:00,510.18,510.46,508.0,510.46,5329.0,509.7988,510.0786,507.6204,510.0786,5329.0
2025-04-07 12:50:00,510.26,511.53,509.18,510.68,3966.0,509.8787,511.1478,508.7996,510.2984,3966.0
2025-04-07 12:55:00,510.96,510.96,506.7,507.99,3815.0,510.5782,510.5782,506.3214,507.6104,3815.0
2025-04-07 13:00:00,508.43,518.46,508.43,510.16,9573.0,508.0501,518.0726,508.0501,509.7788,9573.0
2025-04-07 13:05:00,509.04,511.0,507.2,509.63,3716.0,508.6597,510.6182,506.821,509.2492,3716.0
2025-04-07 13:10:00,510.06,514.8,509.05,514.64,5625.0,509.6789,514.4154,508.6696,514.2555,5625.0
2025-04-07 13:15:00,515.23,517.48,514.26,516.83,6748.0,514.845,517.0934,513.8758,516.4438,6748.0
2025-04-07 13:20:00,516.25,517.78,515.21,516.34,5805.0,515.8643,517.3931,514.825,515.9542,5805.0
2025-04-07 13:25:00,515.99,520.76,515.99,520.76,6405.0,515.6045,520.3709,515.6045,520.3709,6405.0
2025-04-07 13:30:00,520.02,520.02,515.55,517.94,9358.0,519.6315,519.6315,515.1648,517.553,9358.0
2025-04-07 13:35:00,518.04,520.5,517.12,520.5,12074.0,517.6529,520.1111,516.7336,520.1111,12074.0
2025-04-07 13:40:00,519.5,520.75,518.65,520.26,3882.0,519.1118,520.3609,518.2625,519.8713,3882.0
2025-04-07 13:45:00,522.0,524.74,518.66,521.14,8982.0,521.61,524.3479,518.2725,520.7506,8982.0
2025-04-07 13:50:00,521.81,524.18,521.1,523.52,8569.0,521.4201,523.7883,520.7106,523.1288,8569.0
2025-04-07 13:55:00,523.15,525.0,521.51,524.01,9858.0,522.7591,524.6077,521.1203,523.6185,9858.0
2025-04-07 14:00:00,524.4,525.3,521.81,522.45,9554.0,524.0082,524.9075,521.4201,522.0596,9554.0
2025-04-07 14:05:00,521.6,521.61,518.27,520.28,7320.0,521.2103,521.2203,517.8828,519.8913,7320.0
2025-04-07 14:10:00,520.82,522.47,518.52,518.53,6350.0,520.4309,522.0796,518.1326,518.1426,6350.0
2025-04-07 14:15:00,519.13,523.88,518.58,523.1,4795.0,518.7421,523.4886,518.1925,522.7092,4795.0
2025-04-07 14:20:00,523.5,524.25,521.31,522.56,7192.0,523.1089,523.8583,520.9205,522.1696,7192.0
2025-04-07 14:25:00,522.68,522.68,517.35,517.39,7566.0,522.2895,522.2895,516.9634,517.0034,7566.0
2025-04-07 14:30:00,517.71,520.22,517.71,519.99,4808.0,517.3232,519.8313,517.3232,519.6015,4808.0
2025-04-07 14:35:00,519.59,523.0,519.54,522.31,6171.0,519.2018,522.6092,519.1518,521.9197,6171.0
2025-04-07 14:40:00,521.68,523.19,521.0,521.03,8191.0,521.2902,522.7991,520.6107,520.6407,8191.0
2025-04-07 14:45:00,520.38,521.8,519.02,519.8,5807.0,519.9912,521.4101,518.6322,519.4116,5807.0
2025-04-07 14:50:00,519.13,519.92,516.53,516.97,10308.0,518.7421,519.5315,516.1441,516.5837,10308.0
2025-04-07 14:55:00,516.7,517.03,515.0,516.63,10395.0,516.3139,516.6437,514.6152,516.244,10395.0
2025-04-07 15:00:00,516.41,520.6,516.28,517.07,11815.0,516.0242,520.211,515.8942,516.6837,11815.0
2025-04-07 15:05:00,517.42,517.42,514.63,514.63,24081.0,517.0334,517.0334,514.2455,514.2455,24081.0
2025-04-07 15:10:00,514.15,515.87,513.55,515.0,4228.0,513.7658,515.4846,513.1663,514.6152,4228.0
2025-04-07 15:15:00,515.04,517.82,512.99,517.72,6279.0,514.6552,517.4331,512.6067,517.3332,6279.0
2025-04-07 15:20:00,517.78,518.46,514.43,515.08,11993.0,517.3931,518.0726,514.0456,514.6951,11993.0
2025-04-07 15:25:00,515.84,516.02,513.29,513.75,7310.0,515.4546,515.6344,512.9065,513.3661,7310.0
2025-04-07 15:30:00,513.2,520.46,513.2,519.27,11365.0,512.8165,520.0711,512.8165,518.882,11365.0
2025-04-07 15:35:00,518.92,521.14,518.47,518.47,16274.0,518.5323,520.7506,518.0826,518.0826,16274.0
2025-04-07 15:40:00,518.77,518.77,513.25,513.71,6804.0,518.3824,518.3824,512.8665,513.3262,6804.0
2025-04-07 15:45:00,513.67,515.94,513.67,514.77,8095.0,513.2862,515.5545,513.2862,514.3854,8095.0
2025-04-07 15:50:00,513.02,514.95,511.37,514.69,19156.0,512.6367,514.5652,510.9879,514.3054,19156.0
2025-04-07 15:55:00,514.55,517.27,514.55,515.95,20522.0,514.1655,516.8835,514.1655,515.5645,20522.0
2025-04-08 09:30:00,542.91,546.07,540.0,543.77,71981.0,542.5044,545.662,539.5965,543.3637,71981.0
2025-04-08 09:35:00,543.27,547.43,543.0,544.0,39016.0,542.8641,547.021,542.5943,543.5935,39016.0
2025-04-08 09:40:00,544.71,545.16,541.97,542.75,30802.0,544.303,544.7527,541.5651,542.3445,30802.0
2025-04-08 09:45:00,542.9,545.44,541.0,541.0,18460.0,542.4944,545.0325,540.5958,540.5958,18460.0
2025-04-08 09:50:00,540.92,544.47,540.0,543.77,16168.0,540.5158,544.0632,539.5965,543.3637,16168.0
2025-04-08 09:55:00,543.02,544.44,540.98,543.33,14969.0,542.6143,544.0332,540.5758,542.924,14969.0
2025-04-08 10:00:00,543.1,545.0,542.51,543.38,12110.0,542.6942,544.5928,542.1046,542.974,12110.0
2025-04-08 10:05:00,543.37,545.59,541.59,544.45,13232.0,542.964,545.1823,541.1853,544.0432,13232.0
2025-04-08 10:10:00,544.67,544.71,542.0,543.48,7198.0,544.263,544.303,541.595,543.0739,7198.0
2025-04-08 10:15:00,543.08,543.88,541.98,542.82,8729.0,542.6742,543.4736,541.575,542.4144,8729.0
2025-04-08 10:20:00,542.62,545.0,542.12,542.72,8838.0,542.2146,544.5928,541.7149,542.3145,8838.0
2025-04-08 10:25:00,542.29,544.73,541.0,541.35,42243.0,541.8848,544.323,540.5958,540.9455,42243.0
2025-04-08 10:30:00,541.25,541.25,538.84,539.49,10460.0,540.8456,540.8456,538.4374,539.0869,10460.0
2025-04-08 10:35:00,539.0,540.52,538.0,540.19,9678.0,538.5973,540.1161,537.598,539.7864,9678.0
2025-04-08 10:40:00,539.46,539.87,538.0,538.75,6880.0,539.0569,539.4666,537.598,538.3475,6880.0
2025-04-08 10:45:00,538.73,539.84,535.79,536.03,14969.0,538.3275,539.4366,535.3897,535.6295,14969.0
2025-04-08 10:50:00,536.0,536.77,534.15,534.15,5799.0,535.5995,536.3689,533.7509,533.7509,5799.0
2025-04-08 10:55:00,534.47,534.61,532.72,532.72,7071.0,534.0707,534.2106,532.322,532.322,7071.0
2025-04-08 11:00:00,532.7,535.96,532.7,535.07,9767.0,532.302,535.5595,532.302,534.6702,9767.0
2025-04-08 11:05:00,534.8,535.0,531.33,532.69,13789.0,534.4004,534.6003,530.933,532.292,13789.0
2025-04-08 11:10:00,532.67,532.88,529.63,530.64,15601.0,532.272,532.4818,529.2343,530.2435,15601.0
2025-04-08 11:15:00,530.72,531.0,529.11,530.62,8367.0,530.3235,530.6032,528.7147,530.2235,8367.0
2025-04-08 11:20:00,530.88,532.77,529.0,529.3,9735.0,530.4833,532.3719,528.6047,528.9045,9735.0
2025-04-08 11:25:00,529.16,530.0,527.51,527.51,9112.0,528.7646,529.604,527.1159,527.1159,9112.0
2025-04-08 11:30:00,527.83,529.49,527.57,527.57,4603.0,527.4356,529.0944,527.1758,527.1758,4603.0
2025-04-08 11:35:00,527.78,530.5,527.23,530.15,9569.0,527.3857,530.1036,526.8361,529.7539,9569.0
2025-04-08 11:40:00,529.8,531.46,529.56,530.17,4593.0,529.4041,531.0629,529.1643,529.7739,4593.0
2025-04-08 11:45:00,530.06,531.04,527.53,527.53,3797.0,529.664,530.6432,527.1358,527.1358,3797.0
2025-04-08 11:50:00,527.87,528.32,525.81,526.98,3911.0,527.4756,527.9253,525.4171,526.5863,3911.0
2025-04-08 11:55:00,527.13,530.15,526.71,529.84,7360.0,526.7361,529.7539,526.3165,529.4441,7360.0
2025-04-08 12:00:00,529.23,529.5,528.14,528.71,5002.0,528.8346,529.1044,527.7454,528.315,5002.0
2025-04-08 12:05:00,529.04,529.96,528.0,528.64,4301.0,528.6447,529.564,527.6055,528.245,4301.0
2025-04-08 12:10:00,528.75,529.99,528.0,528.0,5826.0,528.3549,529.594,527.6055,527.6055,5826.0
2025-04-08 12:15:00,527.76,527.89,524.82,525.21,7206.0,527.3657,527.4956,524.4279,524.8176,7206.0
2025-04-08 12:20:00,525.08,525.48,522.8,522.8,6281.0,524.6877,525.0874,522.4094,522.4094,6281.0
2025-04-08 12:25:00,523.19,525.84,522.65,525.84,6251.0,522.7991,525.4471,522.2595,525.4471,6251.0
2025-04-08 12:30:00,526.1,526.56,522.34,523.7,8782.0,525.7069,526.1666,521.9497,523.3087,8782.0
2025-04-08 12:35:00,523.71,523.98,519.0,519.57,12332.0,523.3187,523.5885,518.6122,519.1818,12332.0
2025-04-08 12:40:00,519.44,520.77,518.22,520.34,7601.0,519.0519,520.3809,517.8328,519.9512,7601.0
2025-04-08 12:45:00,520.32,524.53,520.03,522.75,10975.0,519.9312,524.1381,519.6414,522.3594,10975.0
2025-04-08 12:50:00,523.5,523.61,520.94,521.82,4374.0,523.1089,523.2188,520.5508,521.4301,4374.0
2025-04-08 12:55:00,521.41,522.75,518.27,518.43,7866.0,521.0204,522.3594,517.8828,518.0426,7866.0
2025-04-08 13:00:00,518.39,519.81,517.65,519.8,7396.0,518.0027,519.4216,517.2632,519.4116,7396.0
2025-04-08 13:05:00,520.0,520.95,517.0,517.25,9862.0,519.6115,520.5608,516.6137,516.8635,9862.0
2025-04-08 13:10:00,517.51,519.24,516.16,519.05,8422.0,517.1233,518.852,515.7743,518.6622,8422.0
2025-04-08 13:15:00,519.15,520.99,518.84,519.24,10693.0,518.7621,520.6007,518.4523,518.852,10693.0
2025-04-08 13:20:00,519.44,519.48,516.98,517.45,4182.0,519.0519,519.0919,516.5937,517.0634,4182.0
2025-04-08 13:25:00,516.74,517.79,514.75,514.95,4710.0,516.3539,517.4031,514.3654,514.5652,4710.0
2025-04-08 13:30:00,514.46,516.34,514.1,515.13,6275.0,514.0756,515.9542,513.7159,514.7451,6275.0
2025-04-08 13:35:00,515.24,519.69,515.09,517.97,8648.0,514.855,519.3017,514.7051,517.583,8648.0
2025-04-08 13:40:00,519.09,524.46,518.56,521.66,8668.0,518.7021,524.0681,518.1725,521.2702,8668.0
2025-04-08 13:45:00,521.9,521.9,519.02,519.85,4171.0,521.51,521.51,518.6322,519.4616,4171.0
2025-04-08 13:50:00,519.56,521.68,519.17,520.34,3934.0,519.1718,521.2902,518.7821,519.9512,3934.0
2025-04-08 13:55:00,520.62,522.31,520.62,522.0,4086.0,520.231,521.9197,520.231,521.61,4086.0
2025-04-08 14:00:00,521.68,521.68,519.5,519.95,3439.0,521.2902,521.2902,519.1118,519.5615,3439.0
2025-04-08 14:05:00,519.49,519.74,517.66,518.62,4512.0,519.1018,519.3517,517.2732,518.2325,4512.0
2025-04-08 14:10:00,518.44,519.16,516.92,517.7,4735.0,518.0526,518.7721,516.5338,517.3132,4735.0
2025-04-08 14:15:00,517.67,521.21,517.67,520.84,4662.0,517.2832,520.8206,517.2832,520.4508,4662.0
2025-04-08 14:20:00,520.62,521.26,519.38,520.07,4209.0,520.231,520.8705,518.9919,519.6814,4209.0
2025-04-08 14:25:00,519.39,519.39,517.03,517.23,4315.0,519.0019,519.0019,516.6437,516.8435,4315.0
2025-04-08 14:30:00,517.34,523.13,517.34,518.18,10428.0,516.9535,522.7391,516.9535,517.7928,10428.0
2025-04-08 14:35:00,518.26,518.26,515.81,517.04,6148.0,517.8728,517.8728,515.4246,516.6537,6148.0
2025-04-08 14:40:00,516.0,516.26,514.2,514.2,3036.0,515.6145,515.8743,513.8158,513.8158,3036.0
2025-04-08 14:45:00,514.45,517.18,514.45,516.9,8411.0,514.0656,516.7936,514.0656,516.5138,8411.0
2025-04-08 14:50:00,516.77,517.64,515.9,516.2,4056.0,516.3839,517.2532,515.5145,515.8143,4056.0
2025-04-08 14:55:00,516.05,516.05,514.49,515.0,4525.0,515.6644,515.6644,514.1056,514.6152,4525.0
2025-04-08 15:00:00,515.08,515.92,512.95,513.43,4103.0,514.6951,515.5345,512.5667,513.0464,4103.0
2025-04-08 15:05:00,513.3,514.1,509.66,510.55,9525.0,512.9165,513.7159,509.2792,510.1685,9525.0
2025-04-08 15:10:00,510.22,511.26,508.23,508.23,10270.0,509.8388,510.878,507.8503,507.8503,10270.0
2025-04-08 15:15:00,508.25,508.5,505.54,506.69,11459.0,507.8702,508.1201,505.1623,506.3114,11459.0
2025-04-08 15:20:00,506.9,510.52,506.61,510.38,9814.0,506.5213,510.1386,506.2315,509.9987,9814.0
2025-04-08 15:25:00,510.22,512.45,510.22,511.0,7604.0,509.8388,512.0671,509.8388,510.6182,7604.0
2025-04-08 15:30:00,511.0,511.0,508.45,509.6,10677.0,510.6182,510.6182,508.0701,509.2192,10677.0
2025-04-08 15:35:00,509.23,509.27,504.84,505.55,23494.0,508.8495,508.8895,504.4628,505.1723,23494.0
2025-04-08 15:40:00,505.42,507.88,504.63,504.63,20579.0,505.0424,507.5005,504.253,504.253,20579.0
2025-04-08 15:45:00,504.7,505.98,503.0,503.15,12906.0,504.3229,505.6019,502.6242,502.7741,12906.0
2025-04-08 15:50:00,503.29,510.69,503.0,509.68,38691.0,502.914,510.3084,502.6242,509.2992,38691.0
2025-04-08 15:55:00,509.61,510.9,506.35,510.43,59304.0,509.2292,510.5183,505.9717,510.0486,59304.0
2025-04-09 09:30:00,508.55,513.94,505.0,510.0,42511.0,508.17,513.556,504.6227,509.6189,42511.0
2025-04-09 09:35:00,509.69,512.5,508.27,512.1,24173.0,509.3092,512.1171,507.8902,511.7174,24173.0
2025-04-09 09:40:00,511.97,516.81,510.4,510.64,29575.0,511.5875,516.4239,510.0186,510.2585,29575.0
2025-04-09 09:45:00,511.68,512.84,508.7,512.77,32734.0,511.2977,512.4568,508.3199,512.3869,32734.0
2025-04-09 09:50:00,512.84,515.43,511.69,515.24,14973.0,512.4568,515.0449,511.3077,514.855,14973.0
2025-04-09 09:55:00,514.07,515.3,512.61,512.64,11448.0,513.6859,514.915,512.227,512.257,11448.0
2025-04-09 10:00:00,513.31,518.0,513.07,515.67,25093.0,512.9265,517.613,512.6866,515.2847,25093.0
2025-04-09 10:05:00,514.57,514.83,510.75,512.29,8957.0,514.1855,514.4453,510.3684,511.9072,8957.0
2025-04-09 10:10:00,512.26,515.05,509.42,510.22,12368.0,511.8773,514.6652,509.0394,509.8388,12368.0
2025-04-09 10:15:00,511.36,513.5,510.74,513.5,5564.0,510.9779,513.1163,510.3584,513.1163,5564.0
2025-04-09 10:20:00,513.8,515.5,511.9,514.24,7531.0,513.4161,515.1148,511.5175,513.8558,7531.0
2025-04-09 10:25:00,513.2,514.32,510.99,513.07,7627.0,512.8165,513.9357,510.6082,512.6866,7627.0
2025-04-09 10:30:00,512.86,516.72,512.86,516.32,6050.0,512.4768,516.3339,512.4768,515.9342,6050.0
2025-04-09 10:35:00,515.95,516.36,512.32,513.25,3630.0,515.5645,515.9742,511.9372,512.8665,3630.0
2025-04-09 10:40:00,512.2,513.35,511.18,511.27,4735.0,511.8173,512.9664,510.7981,510.888,4735.0
2025-04-09 10:45:00,511.46,513.58,508.85,509.41,6419.0,511.0778,513.1963,508.4698,509.0294,6419.0
2025-04-09 10:50:00,509.27,509.52,505.48,506.34,25292.0,508.8895,509.1393,505.1023,505.9617,25292.0
2025-04-09 10:55:00,507.17,507.69,502.57,502.75,10654.0,506.7911,507.3107,502.1945,502.3744,10654.0
2025-04-09 11:00:00,502.5,506.85,502.34,506.85,7465.0,502.1245,506.4713,501.9647,506.4713,7465.0
2025-04-09 11:05:00,506.47,510.04,506.47,509.74,11159.0,506.0916,509.6589,506.0916,509.3591,11159.0
2025-04-09 11:10:00,509.63,510.13,508.83,509.32,3211.0,509.2492,509.7488,508.4498,508.9394,3211.0
2025-04-09 11:15:00,509.28,512.0,509.28,511.03,6084.0,508.8995,511.6174,508.8995,510.6482,6084.0
2025-04-09 11:20:00,510.78,512.07,510.38,512.07,2889.0,510.3984,511.6874,509.9987,511.6874,2889.0
2025-04-09 11:25:00,511.66,511.72,510.24,510.68,2759.0,511.2777,511.3377,509.8588,510.2984,2759.0
2025-04-09 11:30:00,509.69,511.46,508.73,509.08,3433.0,509.3092,511.0778,508.3499,508.6996,3433.0
2025-04-09 11:35:00,509.72,510.14,507.36,507.5,4216.0,509.3391,509.7588,506.9809,507.1208,4216.0
2025-04-09 11:40:00,507.73,508.06,505.7,506.18,4076.0,507.3506,507.6804,505.3222,505.8018,4076.0
2025-04-09 11:45:00,506.54,511.12,506.54,509.67,7000.0,506.1615,510.7381,506.1615,509.2892,7000.0
2025-04-09 11:50:00,509.18,509.93,507.91,508.37,3237.0,508.7996,509.549,507.5305,507.9902,3237.0
2025-04-09 11:55:00,508.56,508.56,504.95,506.25,11731.0,508.18,508.18,504.5727,505.8717,11731.0
2025-04-09 12:00:00,505.71,507.42,505.0,507.05,6030.0,505.3321,507.0409,504.6227,506.6711,6030.0
2025-04-09 12:05:00,508.06,509.65,507.76,509.45,2385.0,507.6804,509.2692,507.3806,509.0694,2385.0
2025-04-09 12:10:00,509.48,513.0,509.07,513.0,3454.0,509.0993,512.6167,508.6896,512.6167,3454.0
2025-04-09 12:15:00,512.98,513.03,511.68,512.0,5328.0,512.5967,512.6467,511.2977,511.6174,5328.0
2025-04-09 12:20:00,511.5,512.31,510.88,510.88,2050.0,511.1178,511.9272,510.4983,510.4983,2050.0
2025-04-09 12:25:00,510.46,512.1,510.46,511.02,1700.0,510.0786,511.7174,510.0786,510.6382,1700.0
2025-04-09 12:30:00,510.46,512.21,510.46,512.01,2242.0,510.0786,511.8273,510.0786,511.6274,2242.0
2025-04-09 12:35:00,512.02,512.18,510.9,511.71,2510.0,511.6374,511.7973,510.5183,511.3277,2510.0
2025-04-09 12:40:00,511.34,511.43,510.56,510.59,1811.0,510.9579,511.0479,510.1785,510.2085,1811.0
2025-04-09 12:45:00,510.59,511.95,510.56,511.75,2142.0,510.2085,511.5675,510.1785,511.3676,2142.0
2025-04-09 12:50:00,511.85,513.0,510.45,511.6,2410.0,511.4676,512.6167,510.0686,511.2177,2410.0
2025-04-09 12:55:00,511.78,513.6,511.78,512.0,2142.0,511.3976,513.2163,511.3976,511.6174,2142.0
2025-04-09 13:00:00,511.9,516.0,511.9,515.15,24999.0,511.5175,515.6145,511.5175,514.7651,24999.0
2025-04-09 13:05:00,515.0,515.1,512.52,512.63,2225.0,514.6152,514.7151,512.1371,512.247,2225.0
2025-04-09 13:10:00,511.5,513.89,511.32,513.89,6365.0,511.1178,513.506,510.938,513.506,6365.0
2025-04-09 13:15:00,514.17,527.2,507.37,526.74,26449.0,513.7858,526.8061,506.9909,526.3464,26449.0
2025-04-09 13:20:00,525.61,541.68,519.22,541.3,36437.0,525.2173,541.2753,518.8321,540.8956,36437.0
2025-04-09 13:25:00,542.2,554.77,541.44,542.62,36178.0,541.7949,554.3555,541.0354,542.2146,36178.0
2025-04-09 13:30:00,544.57,556.1,542.0,556.1,35521.0,544.1631,555.6845,541.595,555.6845,35521.0
2025-04-09 13:35:00,556.32,563.5,549.5,549.5,53496.0,555.9043,563.079,549.0894,549.0894,53496.0
2025-04-09 13:40:00,549.6,553.85,546.81,547.89,21244.0,549.1894,553.4362,546.4014,547.4806,21244.0
2025-04-09 13:45:00,548.61,557.17,547.0,556.63,30294.0,548.2001,556.7537,546.5913,556.2141,30294.0
2025-04-09 13:50:00,555.01,557.59,552.0,557.52,20885.0,554.5953,557.1734,551.5876,557.1034,20885.0
2025-04-09 13:55:00,557.46,563.79,554.61,563.71,34270.0,557.0435,563.3687,554.1956,563.2888,34270.0
2025-04-09 14:00:00,563.8,569.62,563.8,567.88,44213.0,563.3787,569.1944,563.3787,567.4557,44213.0
2025-04-09 14:05:00,568.56,568.56,560.22,565.87,25688.0,568.1352,568.1352,559.8014,565.4472,25688.0
2025-04-09 14:10:00,564.92,570.96,564.11,568.44,20491.0,564.4979,570.5334,563.6885,568.0153,20491.0
2025-04-09 14:15:00,568.29,572.06,567.0,567.4,31181.0,567.8654,571.6326,566.5764,566.9761,31181.0
2025-04-09 14:20:00,567.06,573.64,566.06,573.25,30916.0,566.6363,573.2114,565.6371,572.8217,30916.0
2025-04-09 14:25:00,573.08,575.7,572.1,573.12,31654.0,572.6518,575.2699,571.6725,572.6918,31654.0
2025-04-09 14:30:00,573.2,576.79,573.2,574.09,23535.0,572.7717,576.359,572.7717,573.6611,23535.0
2025-04-09 14:35:00,575.0,577.61,574.11,576.44,22159.0,574.5704,577.1784,573.681,576.0093,22159.0
2025-04-09 14:40:00,576.46,577.99,570.66,570.66,35757.0,576.0293,577.5581,570.2336,570.2336,35757.0
2025-04-09 14:45:00,572.0,574.14,570.0,573.74,20284.0,571.5726,573.711,569.5741,573.3113,20284.0
2025-04-09 14:50:00,573.06,575.66,571.83,573.97,14302.0,572.6318,575.2299,571.4027,573.5411,14302.0
2025-04-09 14:55:00,573.97,574.12,568.37,569.47,30157.0,573.5411,573.691,567.9453,569.0445,30157.0
2025-04-09 15:00:00,569.33,573.24,566.01,573.24,25195.0,568.9046,572.8117,565.5871,572.8117,25195.0
2025-04-09 15:05:00,573.82,574.52,571.0,573.16,10632.0,573.3913,574.0907,570.5734,572.7317,10632.0
2025-04-09 15:10:00,573.17,578.84,573.17,578.7,27092.0,572.7417,578.4075,572.7417,578.2676,27092.0
2025-04-09 15:15:00,578.51,580.25,576.4,580.0,26143.0,578.0778,579.8165,575.9693,579.5666,26143.0
2025-04-09 15:20:00,580.28,583.0,579.8,582.5,19489.0,579.8464,582.5644,579.3668,582.0648,19489.0
2025-04-09 15:25:00,582.15,584.66,581.6,581.7,13911.0,581.715,584.2232,581.1654,581.2654,13911.0
2025-04-09 15:30:00,581.64,586.78,581.62,585.14,19962.0,581.2054,586.3416,581.1854,584.7028,19962.0
2025-04-09 15:35:00,583.99,585.39,580.0,583.14,22974.0,583.5537,584.9526,579.5666,582.7043,22974.0
2025-04-09 15:40:00,583.01,583.67,580.91,583.08,20562.0,582.5744,583.2339,580.476,582.6443,20562.0
2025-04-09 15:45:00,582.97,586.09,581.66,585.17,21904.0,582.5344,585.6521,581.2254,584.7328,21904.0
2025-04-09 15:50:00,585.28,587.87,585.0,586.24,32120.0,584.8427,587.4308,584.5629,585.802,32120.0
2025-04-09 15:55:00,586.3,587.55,582.35,584.94,50642.0,585.8619,587.111,581.9149,584.5029,50642.0
2025-04-10 09:30:00,575.72,580.93,573.0,573.0,45064.0,575.2898,580.4959,572.5719,572.5719,45064.0
2025-04-10 09:35:00,572.53,572.91,564.93,570.22,44376.0,572.1022,572.4819,564.5079,569.7939,44376.0
2025-04-10 09:40:00,568.02,568.02,562.34,564.16,21869.0,567.5956,567.5956,561.9198,563.7385,21869.0
2025-04-10 09:45:00,563.3,569.11,563.3,568.38,16113.0,562.8791,568.6848,562.8791,567.9553,16113.0
2025-04-10 09:50:00,568.08,568.91,562.5,563.47,19654.0,567.6555,568.4849,562.0797,563.049,19654.0
2025-04-10 09:55:00,563.2,564.64,561.76,562.9,15659.0,562.7792,564.2181,561.3403,562.4794,15659.0
2025-04-10 10:00:00,562.35,563.47,558.53,560.6,18575.0,561.9298,563.049,558.1127,560.1811,18575.0
2025-04-10 10:05:00,560.15,561.76,557.46,559.37,9623.0,559.7315,561.3403,557.0435,558.9521,9623.0
2025-04-10 10:10:00,559.0,559.0,554.86,555.98,15235.0,558.5823,558.5823,554.4454,555.5646,15235.0
2025-04-10 10:15:00,557.19,559.0,556.78,557.02,10398.0,556.7737,558.5823,556.364,556.6038,10398.0
2025-04-10 10:20:00,557.07,561.79,556.78,561.43,8793.0,556.6538,561.3702,556.364,561.0105,8793.0
2025-04-10 10:25:00,561.81,562.6,558.22,558.22,7042.0,561.3902,562.1796,557.8029,557.8029,7042.0
2025-04-10 10:30:00,558.5,563.44,558.5,563.11,6720.0,558.0827,563.019,558.0827,562.6893,6720.0
2025-04-10 10:35:00,562.83,563.69,561.95,563.08,9024.0,562.4095,563.2688,561.5301,562.6593,9024.0
2025-04-10 10:40:00,563.77,565.25,560.89,560.89,10810.0,563.3488,564.8277,560.4709,560.4709,10810.0
2025-04-10 10:45:00,560.89,561.68,557.5,558.21,22993.0,560.4709,561.2603,557.0834,557.7929,22993.0
2025-04-10 10:50:00,558.04,558.29,556.17,557.0,11289.0,557.623,557.8729,555.7544,556.5838,11289.0
2025-04-10 10:55:00,557.31,557.93,553.48,554.0,28580.0,556.8936,557.5131,553.0665,553.5861,28580.0
2025-04-10 11:00:00,554.0,554.69,553.17,554.45,15696.0,553.5861,554.2755,552.7567,554.0357,15696.0
2025-04-10 11:05:00,554.63,558.76,554.4,558.66,18009.0,554.2156,558.3425,553.9858,558.2426,18009.0
2025-04-10 11:10:00,558.7,559.62,555.48,555.91,16193.0,558.2826,559.2019,555.065,555.4946,16193.0
2025-04-10 11:15:00,555.75,556.62,555.0,556.34,12175.0,555.3348,556.2041,554.5853,555.9243,12175.0
2025-04-10 11:20:00,556.35,556.7,553.9,554.53,10037.0,555.9343,556.284,553.4861,554.1157,10037.0
2025-04-10 11:25:00,554.82,555.2,551.57,551.57,13029.0,554.4055,554.7852,551.1579,551.1579,13029.0
2025-04-10 11:30:00,551.42,551.99,547.51,549.38,20044.0,551.008,551.5776,547.1009,548.9695,20044.0
2025-04-10 11:35:00,549.42,550.79,548.51,548.88,8410.0,549.0095,550.3785,548.1002,548.4699,8410.0
2025-04-10 11:40:00,549.39,551.01,548.17,549.19,11918.0,548.9795,550.5983,547.7604,548.7797,11918.0
2025-04-10 11:45:00,549.62,550.92,547.79,547.97,6075.0,549.2093,550.5084,547.3807,547.5606,6075.0
2025-04-10 11:50:00,547.68,548.43,545.33,548.43,9020.0,547.2708,548.0202,544.9225,548.0202,9020.0
2025-04-10 11:55:00,548.96,549.06,544.64,545.57,6992.0,548.5498,548.6498,544.2331,545.1624,6992.0
2025-04-10 12:00:00,545.94,547.07,543.6,543.6,12923.0,545.5321,546.6612,543.1938,543.1938,12923.0
2025-04-10 12:05:00,543.33,547.56,542.9,546.5,11754.0,542.924,547.1509,542.4944,546.0917,11754.0
2025-04-10 12:10:00,546.42,547.65,543.98,543.98,7530.0,546.0117,547.2408,543.5736,543.5736,7530.0
2025-04-10 12:15:00,543.25,543.47,539.83,541.1,12390.0,542.8441,543.0639,539.4267,540.6957,12390.0
2025-04-10 12:20:00,540.99,540.99,535.89,540.9,14351.0,540.5858,540.5858,535.4896,540.4959,14351.0
2025-04-10 12:25:00,540.09,541.07,535.88,537.87,30885.0,539.6865,540.6657,535.4796,537.4681,30885.0
2025-04-10 12:30:00,538.22,543.99,538.22,543.84,11496.0,537.8179,543.5835,537.8179,543.4337,11496.0
2025-04-10 12:35:00,542.96,547.22,542.63,546.34,9084.0,542.5543,546.8111,542.2246,545.9318,9084.0
2025-04-10 12:40:00,546.0,546.04,542.46,544.16,4731.0,545.592,545.632,542.0547,543.7534,4731.0
2025-04-10 12:45:00,544.22,546.98,541.33,546.98,7079.0,543.8134,546.5713,540.9255,546.5713,7079.0
2025-04-10 12:50:00,546.39,548.0,544.59,545.62,8953.0,545.9818,547.5905,544.1831,545.2123,8953.0
2025-04-10 12:55:00,545.38,548.2,545.35,547.41,5057.0,544.9725,547.7904,544.9425,547.001,5057.0
2025-04-10 13:00:00,546.95,553.5,546.0,549.03,14518.0,546.5413,553.0864,545.592,548.6198,14518.0
2025-04-10 13:05:00,548.0,548.07,544.0,544.0,9247.0,547.5905,547.6605,543.5935,543.5935,9247.0
2025-04-10 13:10:00,544.37,544.37,539.24,540.47,12466.0,543.9633,543.9633,538.8371,540.0662,12466.0
2025-04-10 13:15:00,539.27,542.21,539.18,541.66,5520.0,538.8671,541.8049,538.7771,541.2553,5520.0
2025-04-10 13:20:00,541.69,542.32,538.84,542.16,18099.0,541.2853,541.9148,538.4374,541.7549,18099.0
2025-04-10 13:25:00,542.34,546.51,542.34,546.32,7896.0,541.9348,546.1017,541.9348,545.9118,7896.0
2025-04-10 13:30:00,546.0,548.62,545.71,546.47,7436.0,545.592,548.2101,545.3023,546.0617,7436.0
2025-04-10 13:35:00,545.92,548.24,545.54,545.54,5516.0,545.5121,547.8304,545.1324,545.1324,5516.0
2025-04-10 13:40:00,545.96,548.66,545.21,548.66,5320.0,545.5521,548.2501,544.8026,548.2501,5320.0
2025-04-10 13:45:00,548.42,551.09,547.76,547.84,8260.0,548.0102,550.6782,547.3507,547.4307,8260.0
2025-04-10 13:50:00,548.76,550.5,545.86,548.99,7295.0,548.35,550.0887,545.4521,548.5798,7295.0
2025-04-10 13:55:00,549.26,550.96,548.8,548.9,4697.0,548.8496,550.5483,548.3899,548.4899,4697.0
2025-04-10 14:00:00,548.62,553.52,548.29,552.77,10757.0,548.2101,553.1064,547.8803,552.357,10757.0
2025-04-10 14:05:00,552.77,553.99,545.97,545.97,13200.0,552.357,553.5761,545.5621,545.5621,13200.0
2025-04-10 14:10:00,546.65,546.67,544.09,544.3,8534.0,546.2416,546.2615,543.6835,543.8933,8534.0
2025-04-10 14:15:00,543.56,547.86,543.56,546.99,8571.0,543.1539,547.4507,543.1539,546.5813,8571.0
2025-04-10 14:20:00,547.3,552.42,547.3,551.84,14098.0,546.8911,552.0072,546.8911,551.4277,14098.0
2025-04-10 14:25:00,550.77,553.98,550.28,553.66,10264.0,550.3585,553.5661,549.8688,553.2463,10264.0
2025-04-10 14:30:00,554.49,555.16,552.34,552.34,5599.0,554.0757,554.7452,551.9273,551.9273,5599.0
2025-04-10 14:35:00,551.72,553.15,550.37,552.84,3756.0,551.3078,552.7367,549.9588,552.4269,3756.0
2025-04-10 14:40:00,552.67,553.88,551.0,553.18,3787.0,552.2571,553.4662,550.5883,552.7667,3787.0
2025-04-10 14:45:00,553.54,553.54,548.3,549.6,4898.0,553.1264,553.1264,547.8903,549.1894,4898.0
2025-04-10 14:50:00,549.76,551.37,547.48,547.48,5784.0,549.3492,550.958,547.0709,547.0709,5784.0
2025-04-10 14:55:00,547.7,550.91,546.47,549.95,4702.0,547.2908,550.4984,546.0617,549.5391,4702.0
2025-04-10 15:00:00,549.5,553.4,548.29,552.13,9593.0,549.0894,552.9865,547.8803,551.7175,9593.0
2025-04-10 15:05:00,552.55,552.82,546.24,546.24,3415.0,552.1371,552.4069,545.8319,545.8319,3415.0
2025-04-10 15:10:00,546.72,547.76,545.4,547.02,7700.0,546.3115,547.3507,544.9925,546.6113,7700.0
2025-04-10 15:15:00,547.13,549.0,545.32,548.69,12809.0,546.7212,548.5898,544.9125,548.28,12809.0
2025-04-10 15:20:00,548.82,551.01,546.68,547.12,7283.0,548.4099,550.5983,546.2715,546.7112,7283.0
2025-04-10 15:25:00,546.82,549.32,544.89,544.89,12235.0,546.4114,548.9096,544.4829,544.4829,12235.0
2025-04-10 15:30:00,544.69,548.15,544.69,546.24,6827.0,544.283,547.7404,544.283,545.8319,6827.0
2025-04-10 15:35:00,546.04,546.97,543.36,544.3,24849.0,545.632,546.5613,542.954,543.8933,24849.0
2025-04-10 15:40:00,544.48,544.93,540.0,540.75,30100.0,544.0732,544.5228,539.5965,540.346,30100.0
2025-04-10 15:45:00,540.75,543.0,539.78,541.03,12040.0,540.346,542.5943,539.3767,540.6258,12040.0
2025-04-10 15:50:00,540.43,547.57,540.43,547.5,21610.0,540.0262,547.1609,540.0262,547.0909,21610.0
2025-04-10 15:55:00,543.45,548.21,542.67,546.45,34717.0,543.0439,547.8004,542.2645,546.0417,34717.0
2025-04-11 09:30:00,535.5,537.98,534.75,537.98,12781.0,535.0999,537.578,534.3504,537.578,12781.0
2025-04-11 09:35:00,537.46,543.98,537.46,543.21,20222.0,537.0584,543.5736,537.0584,542.8041,20222.0
2025-04-11 09:40:00,543.48,545.16,539.91,544.07,16880.0,543.0739,544.7527,539.5066,543.6635,16880.0
2025-04-11 09:45:00,543.37,547.2,542.7,544.7,13294.0,542.964,546.7911,542.2945,544.293,13294.0
2025-04-11 09:50:00,544.22,545.28,541.61,544.49,10166.0,543.8134,544.8726,541.2053,544.0832,10166.0
2025-04-11 09:55:00,544.75,544.75,540.87,541.5,10711.0,544.343,544.343,540.4659,541.0954,10711.0
2025-04-11 10:00:00,540.05,540.26,534.36,537.0,17378.0,539.6465,539.8563,533.9607,536.5988,17378.0
2025-04-11 10:05:00,537.31,542.0,536.71,540.2,8699.0,536.9085,541.595,536.309,539.7964,8699.0
2025-04-11 10:10:00,541.0,541.46,536.81,538.97,9114.0,540.5958,541.0554,536.4089,538.5673,9114.0
2025-04-11 10:15:00,538.93,541.05,535.0,535.06,9706.0,538.5273,540.6457,534.6003,534.6602,9706.0
2025-04-11 10:20:00,534.96,535.56,531.21,533.8,12850.0,534.5603,535.1598,530.8131,533.4012,12850.0
2025-04-11 10:25:00,533.71,534.43,529.5,529.69,19775.0,533.3112,534.0307,529.1044,529.2942,19775.0
2025-04-11 10:30:00,529.33,534.07,529.0,533.8,6511.0,528.9345,533.671,528.6047,533.4012,6511.0
2025-04-11 10:35:00,534.14,535.95,533.72,534.58,8348.0,533.7409,535.5496,533.3212,534.1806,8348.0
2025-04-11 10:40:00,534.13,536.86,534.13,536.86,11722.0,533.7309,536.4589,533.7309,536.4589,11722.0
2025-04-11 10:45:00,537.41,539.85,537.41,538.98,3718.0,537.0085,539.4466,537.0085,538.5773,3718.0
2025-04-11 10:50:00,538.66,538.66,536.0,536.77,4424.0,538.2575,538.2575,535.5995,536.3689,4424.0
2025-04-11 10:55:00,536.77,537.29,534.66,534.85,4266.0,536.3689,536.8885,534.2605,534.4504,4266.0
2025-04-11 11:00:00,535.3,540.34,533.72,534.13,5296.0,534.9,539.9363,533.3212,533.7309,5296.0
2025-04-11 11:05:00,533.45,534.72,531.86,534.68,7135.0,533.0514,534.3205,531.4626,534.2805,7135.0
2025-04-11 11:10:00,534.75,535.06,532.21,532.26,4792.0,534.3504,534.6602,531.8123,531.8623,4792.0
2025-04-11 11:15:00,532.0,533.0,530.86,532.0,6257.0,531.6025,532.6018,530.4634,531.6025,6257.0
2025-04-11 11:20:00,532.26,533.55,531.18,531.81,8538.0,531.8623,533.1513,530.7831,531.4126,8538.0
2025-04-11 11:25:00,533.35,535.18,532.47,535.02,4429.0,532.9515,534.7801,532.0722,534.6202,4429.0
2025-04-11 11:30:00,535.0,536.81,534.94,536.02,5561.0,534.6003,536.4089,534.5403,535.6195,5561.0
2025-04-11 11:35:00,535.0,538.94,535.0,538.7,3704.0,534.6003,538.5373,534.6003,538.2975,3704.0
2025-04-11 11:40:00,538.73,538.73,536.5,537.54,2100.0,538.3275,538.3275,536.0991,537.1384,2100.0
2025-04-11 11:45:00,537.6,538.07,536.73,537.49,7810.0,537.1983,537.668,536.329,537.0884,7810.0
2025-04-11 11:50:00,537.43,537.5,536.0,536.72,1967.0,537.0284,537.0984,535.5995,536.319,1967.0
2025-04-11 11:55:00,536.77,538.25,536.77,538.06,1785.0,536.3689,537.8478,536.3689,537.658,1785.0
2025-04-11 12:00:00,537.91,538.19,537.37,538.11,813.0,537.5081,537.7879,536.9685,537.7079,813.0
2025-04-11 12:05:00,538.09,540.0,538.09,538.21,6671.0,537.688,539.5965,537.688,537.8079,6671.0
2025-04-11 12:10:00,538.45,540.32,538.45,539.19,5473.0,538.0477,539.9163,538.0477,538.7871,5473.0
2025-04-11 12:15:00,538.81,539.8,538.21,538.69,2828.0,538.4074,539.3967,537.8079,538.2875,2828.0
2025-04-11 12:20:00,538.76,539.07,537.31,537.43,2035.0,538.3575,538.6672,536.9085,537.0284,2035.0
2025-04-11 12:25:00,536.35,537.47,535.51,536.39,2100.0,535.9493,537.0684,535.1099,535.9892,2100.0
2025-04-11 12:30:00,536.87,540.24,536.83,540.24,5086.0,536.4689,539.8363,536.4289,539.8363,5086.0
2025-04-11 12:35:00,540.28,542.45,540.28,542.0,7333.0,539.8763,542.0447,539.8763,541.595,7333.0
2025-04-11 12:40:00,541.5,542.59,541.1,542.41,6962.0,541.0954,542.1846,540.6957,542.0047,6962.0
2025-04-11 12:45:00,542.16,542.16,540.58,541.36,5804.0,541.7549,541.7549,540.1761,540.9555,5804.0
2025-04-11 12:50:00,541.46,541.47,540.2,540.97,4787.0,541.0554,541.0654,539.7964,540.5658,4787.0
2025-04-11 12:55:00,540.77,540.77,539.78,539.91,2875.0,540.3659,540.3659,539.3767,539.5066,2875.0
2025-04-11 13:00:00,539.98,540.95,538.44,539.92,4760.0,539.5765,540.5458,538.0377,539.5166,4760.0
2025-04-11 13:05:00,540.05,542.35,539.93,540.47,5728.0,539.6465,541.9448,539.5266,540.0662,5728.0
2025-04-11 13:10:00,539.69,539.71,538.39,538.52,4041.0,539.2868,539.3067,537.9877,538.1176,4041.0
2025-04-11 13:15:00,538.88,539.59,536.91,537.22,4063.0,538.4774,539.1868,536.5088,536.8186,4063.0
2025-04-11 13:20:00,536.92,539.9,536.92,538.26,1850.0,536.5188,539.4966,536.5188,537.8578,1850.0
2025-04-11 13:25:00,537.4,538.43,537.4,537.74,1874.0,536.9985,538.0277,536.9985,537.3382,1874.0
2025-04-11 13:30:00,537.78,538.31,536.48,537.34,2230.0,537.3782,537.9078,536.0792,536.9385,2230.0
2025-04-11 13:35:00,536.93,540.55,536.76,540.33,4982.0,536.5288,540.1461,536.3589,539.9263,4982.0
2025-04-11 13:40:00,540.92,544.0,540.59,543.55,10458.0,540.5158,543.5935,540.1861,543.1439,10458.0
2025-04-11 13:45:00,543.42,543.43,541.13,542.73,5961.0,543.014,543.024,540.7257,542.3245,5961.0
2025-04-11 13:50:00,542.44,543.9,542.0,543.63,3936.0,542.0347,543.4936,541.595,543.2238,3936.0
2025-04-11 13:55:00,543.0,543.0,542.05,542.21,2591.0,542.5943,542.5943,541.645,541.8049,2591.0
2025-04-11 14:00:00,542.51,542.61,541.3,542.58,5066.0,542.1046,542.2046,540.8956,542.1746,5066.0
2025-04-11 14:05:00,542.78,542.78,540.78,541.51,1400.0,542.3744,542.3744,540.3759,541.1054,1400.0
2025-04-11 14:10:00,540.32,542.08,540.32,541.5,1200.0,539.9163,541.675,539.9163,541.0954,1200.0
2025-04-11 14:15:00,542.14,542.14,539.54,540.01,4540.0,541.7349,541.7349,539.1369,539.6065,4540.0
2025-04-11 14:20:00,540.44,541.23,539.29,540.99,2288.0,540.0362,540.8256,538.8871,540.5858,2288.0
2025-04-11 14:25:00,541.0,541.16,539.24,540.85,3563.0,540.5958,540.7557,538.8371,540.4459,3563.0
2025-04-11 14:30:00,541.0,541.2,540.2,540.66,2466.0,540.5958,540.7956,539.7964,540.256,2466.0
2025-04-11 14:35:00,540.66,541.63,540.22,540.58,2431.0,540.256,541.2253,539.8164,540.1761,2431.0
2025-04-11 14:40:00,541.0,541.55,540.99,541.28,2010.0,540.5958,541.1454,540.5858,540.8756,2010.0
2025-04-11 14:45:00,541.29,542.0,541.29,541.93,1072.0,540.8856,541.595,540.8856,541.5251,1072.0
2025-04-11 14:50:00,542.22,542.22,539.91,541.25,1800.0,541.8149,541.8149,539.5066,540.8456,1800.0
2025-04-11 14:55:00,541.15,541.15,539.96,540.08,2636.0,540.7457,540.7457,539.5566,539.6765,2636.0
2025-04-11 15:00:00,540.11,542.75,540.11,542.44,1928.0,539.7064,542.3445,539.7064,542.0347,1928.0
2025-04-11 15:05:00,541.99,543.67,541.48,543.38,1706.0,541.585,543.2638,541.0754,542.974,1706.0
2025-04-11 15:10:00,543.44,544.76,542.96,544.47,6867.0,543.034,544.353,542.5543,544.0632,6867.0
2025-04-11 15:15:00,544.8,544.88,543.15,543.94,7730.0,544.3929,544.4729,542.7442,543.5336,7730.0
2025-04-11 15:20:00,543.75,544.64,543.12,544.16,5077.0,543.3437,544.2331,542.7142,543.7534,5077.0
2025-04-11 15:25:00,544.07,545.0,543.3,544.0,3749.0,543.6635,544.5928,542.8941,543.5935,3749.0
2025-04-11 15:30:00,543.88,544.32,543.09,544.02,6513.0,543.4736,543.9133,542.6842,543.6135,6513.0
2025-04-11 15:35:00,543.65,543.65,542.3,542.71,2825.0,543.2438,543.2438,541.8948,542.3045,2825.0
2025-04-11 15:40:00,542.99,543.66,542.13,543.58,8461.0,542.5843,543.2538,541.7249,543.1738,8461.0
2025-04-11 15:45:00,543.75,543.78,541.93,542.86,6343.0,543.3437,543.3737,541.5251,542.4544,6343.0
2025-04-11 15:50:00,543.18,543.67,541.82,543.52,15040.0,542.7741,543.2638,541.4152,543.1139,15040.0
2025-04-11 15:55:00,544.0,544.8,543.09,543.3,30487.0,543.5935,544.3929,542.6842,542.8941,30487.0
2025-04-14 09:30:00,556.0,557.5,553.0,554.1,10056.0,555.5846,557.0834,552.5868,553.686,10056.0
2025-04-14 09:35:00,554.1,554.1,546.0,546.0,16050.0,553.686,553.686,545.592,545.592,16050.0
2025-04-14 09:40:00,546.34,546.35,540.1,542.04,21136.0,545.9318,545.9418,539.6964,541.635,21136.0
2025-04-14 09:45:00,542.17,545.28,541.02,544.05,8624.0,541.7649,544.8726,540.6158,543.6435,8624.0
2025-04-14 09:50:00,544.0,546.18,543.5,545.09,4606.0,543.5935,545.7719,543.0939,544.6827,4606.0
2025-04-14 09:55:00,545.89,546.2,543.8,543.83,4091.0,545.4821,545.7919,543.3937,543.4237,4091.0
2025-04-14 10:00:00,544.72,548.5,543.53,548.0,7972.0,544.313,548.0902,543.1239,547.5905,7972.0
2025-04-14 10:05:00,547.57,549.48,547.18,547.18,5578.0,547.1609,549.0694,546.7712,546.7712,5578.0
2025-04-14 10:10:00,547.21,547.44,545.89,546.67,10494.0,546.8011,547.031,545.4821,546.2615,10494.0
2025-04-14 10:15:00,546.71,546.71,544.24,546.24,8116.0,546.3015,546.3015,543.8334,545.8319,8116.0
2025-04-14 10:20:00,546.08,546.55,545.29,546.03,2856.0,545.672,546.1416,544.8826,545.622,2856.0
2025-04-14 10:25:00,545.93,546.61,545.49,546.61,2183.0,545.5221,546.2016,545.0824,546.2016,2183.0
2025-04-14 10:30:00,545.55,546.41,545.0,546.0,2001.0,545.1424,546.0017,544.5928,545.592,2001.0
2025-04-14 10:35:00,545.86,546.05,545.06,545.24,3155.0,545.4521,545.642,544.6527,544.8326,3155.0
2025-04-14 10:40:00,545.58,545.72,544.76,545.13,2414.0,545.1724,545.3123,544.353,544.7227,2414.0
2025-04-14 10:45:00,544.91,545.0,543.5,544.65,4512.0,544.5029,544.5928,543.0939,544.2431,4512.0
2025-04-14 10:50:00,544.76,545.56,544.43,545.04,3146.0,544.353,545.1524,544.0232,544.6328,3146.0
2025-04-14 10:55:00,545.0,545.0,542.23,542.69,3317.0,544.5928,544.5928,541.8249,542.2845,3317.0
2025-04-14 11:00:00,542.26,542.61,540.31,540.5,4173.0,541.8548,542.2046,539.9063,540.0962,4173.0
2025-04-14 11:05:00,540.7,540.87,538.88,539.0,7677.0,540.296,540.4659,538.4774,538.5973,7677.0
2025-04-14 11:10:00,539.1,539.43,537.68,538.1,3272.0,538.6972,539.027,537.2783,537.6979,3272.0
2025-04-14 11:15:00,537.65,539.74,537.5,539.74,5509.0,537.2483,539.3367,537.0984,539.3367,5509.0
2025-04-14 11:20:00,539.79,540.0,539.03,539.03,3798.0,539.3867,539.5965,538.6272,538.6272,3798.0
2025-04-14 11:25:00,538.93,538.93,536.68,536.68,8286.0,538.5273,538.5273,536.279,536.279,8286.0
2025-04-14 11:30:00,536.78,539.5,536.51,539.05,4991.0,536.3789,539.0969,536.1091,538.6472,4991.0
2025-04-14 11:35:00,538.32,538.52,536.37,536.9,4139.0,537.9178,538.1176,535.9692,536.4988,4139.0
2025-04-14 11:40:00,536.64,537.62,535.45,537.62,6450.0,536.239,537.2183,535.0499,537.2183,6450.0
2025-04-14 11:45:00,536.0,536.19,533.77,533.77,3755.0,535.5995,535.7894,533.3712,533.3712,3755.0
2025-04-14 11:50:00,533.97,534.07,532.87,533.66,14440.0,533.571,533.671,532.4719,533.2613,14440.0
2025-04-14 11:55:00,534.0,535.01,533.94,534.23,1848.0,533.601,534.6103,533.5411,533.8308,1848.0
2025-04-14 12:00:00,533.2,535.25,533.18,534.44,3268.0,532.8016,534.8501,532.7816,534.0407,3268.0
2025-04-14 12:05:00,534.74,534.92,533.56,533.56,1705.0,534.3405,534.5203,533.1613,533.1613,1705.0
2025-04-14 12:10:00,533.56,533.73,530.41,531.63,8597.0,533.1613,533.3312,530.0137,531.2328,8597.0
2025-04-14 12:15:00,532.15,533.37,531.35,533.2,8028.0,531.7524,532.9715,530.953,532.8016,8028.0
2025-04-14 12:20:00,533.64,533.85,531.48,532.09,3743.0,533.2413,533.4511,531.0829,531.6924,3743.0
2025-04-14 12:25:00,532.01,532.37,530.86,531.29,5988.0,531.6125,531.9722,530.4634,530.893,5988.0
2025-04-14 12:30:00,530.92,531.99,529.58,531.99,7073.0,530.5233,531.5925,529.1843,531.5925,7073.0
2025-04-14 12:35:00,531.91,532.5,530.89,531.09,4252.0,531.5126,532.1021,530.4933,530.6932,4252.0
2025-04-14 12:40:00,531.54,531.73,530.22,531.37,3777.0,531.1428,531.3327,529.8238,530.973,3777.0
2025-04-14 12:45:00,531.57,532.07,531.17,531.23,1968.0,531.1728,531.6724,530.7731,530.8331,1968.0
2025-04-14 12:50:00,530.89,531.16,529.43,531.16,3949.0,530.4933,530.7631,529.0344,530.7631,3949.0
2025-04-14 12:55:00,531.28,531.28,528.49,529.13,1500.0,530.883,530.883,528.0951,528.7346,1500.0
2025-04-14 13:00:00,528.89,532.73,528.89,530.69,6975.0,528.4948,532.332,528.4948,530.2935,6975.0
2025-04-14 13:05:00,530.33,530.42,528.5,529.75,6749.0,529.9337,530.0237,528.1051,529.3542,6749.0
2025-04-14 13:10:00,529.74,530.71,528.79,530.01,3285.0,529.3442,530.3135,528.3949,529.614,3285.0
2025-04-14 13:15:00,529.83,531.01,529.25,531.01,3192.0,529.4341,530.6132,528.8546,530.6132,3192.0
2025-04-14 13:20:00,531.0,532.07,530.69,532.07,3928.0,530.6032,531.6724,530.2935,531.6724,3928.0
2025-04-14 13:25:00,532.08,532.08,530.08,530.42,5276.0,531.6824,531.6824,529.6839,530.0237,5276.0
2025-04-14 13:30:00,530.67,530.99,529.37,530.4,2798.0,530.2735,530.5933,528.9745,530.0037,2798.0
2025-04-14 13:35:00,530.7,531.59,530.56,531.2,4988.0,530.3035,531.1928,530.1636,530.8031,4988.0
2025-04-14 13:40:00,530.51,531.82,530.4,531.0,1816.0,530.1136,531.4226,530.0037,530.6032,1816.0
2025-04-14 13:45:00,530.5,531.48,529.96,530.96,6201.0,530.1036,531.0829,529.564,530.5633,6201.0
2025-04-14 13:50:00,531.86,533.89,531.76,533.5,2995.0,531.4626,533.4911,531.3627,533.1014,2995.0
2025-04-14 13:55:00,534.1,534.34,532.76,534.31,3121.0,533.7009,533.9408,532.3619,533.9108,3121.0
2025-04-14 14:00:00,534.32,535.0,534.32,535.0,2878.0,533.9208,534.6003,533.9208,534.6003,2878.0
2025-04-14 14:05:00,534.38,534.95,534.23,534.46,891.0,533.9807,534.5503,533.8308,534.0607,891.0
2025-04-14 14:10:00,534.13,534.13,532.76,533.41,913.0,533.7309,533.7309,532.3619,533.0114,913.0
2025-04-14 14:15:00,533.1,534.27,533.0,533.94,2408.0,532.7017,533.8708,532.6018,533.5411,2408.0
2025-04-14 14:20:00,534.43,534.84,534.43,534.53,1385.0,534.0307,534.4404,534.0307,534.1306,1385.0
2025-04-14 14:25:00,534.34,534.34,533.8,533.82,1818.0,533.9408,533.9408,533.4012,533.4211,1818.0
2025-04-14 14:30:00,533.53,534.22,533.53,534.0,2520.0,533.1314,533.8208,533.1314,533.601,2520.0
2025-04-14 14:35:00,533.88,534.03,533.8,533.8,765.0,533.4811,533.631,533.4012,533.4012,765.0
2025-04-14 14:40:00,533.78,535.08,533.63,535.07,2435.0,533.3812,534.6802,533.2313,534.6702,2435.0
2025-04-14 14:45:00,535.0,535.24,533.68,534.44,4213.0,534.6003,534.8401,533.2812,534.0407,4213.0
2025-04-14 14:50:00,534.49,534.49,533.95,534.1,4667.0,534.0906,534.0906,533.551,533.7009,4667.0
2025-04-14 14:55:00,534.06,534.14,533.51,533.51,2370.0,533.661,533.7409,533.1114,533.1114,2370.0
2025-04-14 15:00:00,533.8,534.78,533.8,534.52,1747.0,533.4012,534.3804,533.4012,534.1206,1747.0
2025-04-14 15:05:00,534.59,535.7,534.59,535.59,2502.0,534.1906,535.2997,534.1906,535.1898,2502.0
2025-04-14 15:10:00,535.9,536.37,535.47,536.33,5005.0,535.4996,535.9692,535.0699,535.9293,5005.0
2025-04-14 15:15:00,536.2,536.2,534.53,535.0,1554.0,535.7994,535.7994,534.1306,534.6003,1554.0
2025-04-14 15:20:00,534.23,534.96,534.23,534.81,1932.0,533.8308,534.5603,533.8308,534.4104,1932.0
2025-04-14 15:25:00,534.46,534.58,533.66,534.03,3066.0,534.0607,534.1806,533.2613,533.631,3066.0
2025-04-14 15:30:00,534.05,534.52,533.68,534.39,3312.0,533.651,534.1206,533.2812,533.9907,3312.0
2025-04-14 15:35:00,534.52,534.52,533.72,534.23,6476.0,534.1206,534.1206,533.3212,533.8308,6476.0
2025-04-14 15:40:00,534.55,535.13,534.31,534.38,3164.0,534.1506,534.7302,533.9108,533.9807,3164.0
2025-04-14 15:45:00,534.28,534.7,533.0,533.75,4710.0,533.8808,534.3005,532.6018,533.3512,4710.0
2025-04-14 15:50:00,533.56,533.56,531.91,532.0,9118.0,533.1613,533.1613,531.5126,531.6025,9118.0
2025-04-14 15:55:00,531.17,531.65,530.53,531.6,14327.0,530.7731,531.2528,530.1336,531.2028,14327.0
2025-04-15 09:30:00,531.36,532.25,529.57,531.41,7584.0,530.963,531.8523,529.1743,531.0129,7584.0
2025-04-15 09:35:00,530.93,535.86,530.0,535.66,9362.0,530.5333,535.4596,529.604,535.2598,9362.0
2025-04-15 09:40:00,535.73,537.86,535.59,537.61,8305.0,535.3297,537.4581,535.1898,537.2083,8305.0
2025-04-15 09:45:00,537.19,537.79,535.7,537.19,3910.0,536.7886,537.3882,535.2997,536.7886,3910.0
2025-04-15 09:50:00,536.01,537.3,534.79,534.99,5814.0,535.6095,536.8985,534.3904,534.5903,5814.0
2025-04-15 09:55:00,534.83,535.0,532.93,532.93,6220.0,534.4304,534.6003,532.5318,532.5318,6220.0
2025-04-15 10:00:00,532.67,533.0,531.5,531.69,12020.0,532.272,532.6018,531.1029,531.2927,12020.0
2025-04-15 10:05:00,531.91,533.26,531.62,531.62,5626.0,531.5126,532.8616,531.2228,531.2228,5626.0
2025-04-15 10:10:00,531.72,534.47,531.72,533.3,5915.0,531.3227,534.0707,531.3227,532.9015,5915.0
2025-04-15 10:15:00,533.0,533.42,527.82,528.06,8789.0,532.6018,533.0214,527.4256,527.6654,8789.0
2025-04-15 10:20:00,528.0,530.68,526.96,528.91,4748.0,527.6055,530.2835,526.5663,528.5148,4748.0
2025-04-15 10:25:00,528.56,528.56,527.41,527.97,2948.0,528.1651,528.1651,527.0159,527.5755,2948.0
2025-04-15 10:30:00,527.77,530.66,527.77,530.02,3235.0,527.3757,530.2635,527.3757,529.624,3235.0
2025-04-15 10:35:00,529.63,530.46,528.97,529.0,2597.0,529.2343,530.0637,528.5748,528.6047,2597.0
2025-04-15 10:40:00,528.25,533.0,528.25,533.0,5589.0,527.8553,532.6018,527.8553,532.6018,5589.0
2025-04-15 10:45:00,532.94,533.37,530.55,531.84,10426.0,532.5418,532.9715,530.1536,531.4426,10426.0
2025-04-15 10:50:00,531.61,531.61,530.34,530.5,4100.0,531.2128,531.2128,529.9437,530.1036,4100.0
2025-04-15 10:55:00,531.0,531.35,529.5,529.5,17104.0,530.6032,530.953,529.1044,529.1044,17104.0
2025-04-15 11:00:00,529.67,531.0,529.67,530.73,2179.0,529.2742,530.6032,529.2742,530.3335,2179.0
2025-04-15 11:05:00,531.1,531.12,529.83,530.7,1351.0,530.7032,530.7232,529.4341,530.3035,1351.0
2025-04-15 11:10:00,530.94,532.13,530.94,531.74,1869.0,530.5433,531.7324,530.5433,531.3427,1869.0
2025-04-15 11:15:00,531.66,531.87,531.58,531.61,1366.0,531.2628,531.4726,531.1828,531.2128,1366.0
2025-04-15 11:20:00,531.94,532.23,531.0,531.0,3749.0,531.5425,531.8323,530.6032,530.6032,3749.0
2025-04-15 11:25:00,531.05,531.05,529.76,529.85,2500.0,530.6532,530.6532,529.3642,529.4541,2500.0
2025-04-15 11:30:00,529.5,530.45,529.5,530.05,1815.0,529.1044,530.0537,529.1044,529.654,1815.0
2025-04-15 11:35:00,529.71,529.76,528.94,529.76,2100.0,529.3142,529.3642,528.5448,529.3642,2100.0
2025-04-15 11:40:00,529.45,530.3,528.63,529.07,8079.0,529.0544,529.9038,528.235,528.6747,8079.0
2025-04-15 11:45:00,529.2,530.0,529.0,529.35,4050.0,528.8046,529.604,528.6047,528.9545,4050.0
2025-04-15 11:50:00,530.06,531.49,529.15,531.0,6246.0,529.664,531.0929,528.7546,530.6032,6246.0
2025-04-15 11:55:00,530.38,530.61,529.8,530.52,1609.0,529.9837,530.2135,529.4041,530.1236,1609.0
2025-04-15 12:00:00,530.45,530.9,530.25,530.34,2067.0,530.0537,530.5033,529.8538,529.9437,2067.0
2025-04-15 12:05:00,530.57,530.7,529.67,529.86,2360.0,530.1736,530.3035,529.2742,529.4641,2360.0
2025-04-15 12:10:00,530.21,530.49,529.88,529.91,2324.0,529.8138,530.0936,529.4841,529.5141,2324.0
2025-04-15 12:15:00,530.09,530.65,530.0,530.0,2657.0,529.6939,530.2535,529.604,529.604,2657.0
2025-04-15 12:20:00,530.0,530.36,529.4,530.36,6581.0,529.604,529.9637,529.0044,529.9637,6581.0
2025-04-15 12:25:00,530.6,531.56,530.3,530.91,4699.0,530.2035,531.1628,529.9038,530.5133,4699.0
2025-04-15 12:30:00,530.43,530.43,529.77,529.77,670.0,530.0337,530.0337,529.3742,529.3742,670.0
2025-04-15 12:35:00,530.06,530.1,528.78,528.78,4064.0,529.664,529.7039,528.3849,528.3849,4064.0
2025-04-15 12:40:00,528.92,528.92,528.31,528.5,2075.0,528.5248,528.5248,527.9153,528.1051,2075.0
2025-04-15 12:45:00,528.85,529.0,527.52,527.64,3329.0,528.4549,528.6047,527.1258,527.2458,3329.0
2025-04-15 12:50:00,527.25,527.25,525.36,525.52,4008.0,526.8561,526.8561,524.9675,525.1273,4008.0
2025-04-15 12:55:00,525.32,525.58,524.48,524.63,6845.0,524.9275,525.1873,524.0881,524.238,6845.0
2025-04-15 13:00:00,524.5,525.09,524.0,524.72,7550.0,524.1081,524.6977,523.6085,524.3279,7550.0
2025-04-15 13:05:00,525.0,525.0,523.28,523.28,4318.0,524.6077,524.6077,522.889,522.889,4318.0
2025-04-15 13:10:00,523.45,523.47,522.1,522.22,4092.0,523.0589,523.0789,521.7099,521.8298,4092.0
2025-04-15 13:15:00,522.32,522.32,521.0,521.35,6978.0,521.9297,521.9297,520.6107,520.9605,6978.0
2025-04-15 13:20:00,521.26,521.61,519.77,520.52,3785.0,520.8705,521.2203,519.3816,520.1311,3785.0
2025-04-15 13:25:00,520.05,521.45,520.05,520.82,2925.0,519.6614,521.0604,519.6614,520.4309,2925.0
2025-04-15 13:30:00,520.85,522.7,520.85,522.08,3525.0,520.4608,522.3095,520.4608,521.6899,3525.0
2025-04-15 13:35:00,521.72,522.0,521.27,521.42,3896.0,521.3302,521.61,520.8805,521.0304,3896.0
2025-04-15 13:40:00,521.5,522.54,521.5,521.95,4244.0,521.1103,522.1496,521.1103,521.56,4244.0
2025-04-15 13:45:00,522.04,522.5,521.61,521.93,3054.0,521.6499,522.1096,521.2203,521.54,3054.0
2025-04-15 13:50:00,521.81,521.94,520.02,520.22,4264.0,521.4201,521.55,519.6315,519.8313,4264.0
2025-04-15 13:55:00,520.43,521.0,520.01,520.89,5735.0,520.0411,520.6107,519.6215,520.5008,5735.0
2025-04-15 14:00:00,521.03,521.54,519.9,520.02,3692.0,520.6407,521.1503,519.5115,519.6315,3692.0
2025-04-15 14:05:00,520.38,520.38,519.52,520.24,4894.0,519.9912,519.9912,519.1318,519.8513,4894.0
2025-04-15 14:10:00,519.64,519.64,518.0,518.17,3676.0,519.2517,519.2517,517.613,517.7828,3676.0
2025-04-15 14:15:00,518.6,518.64,517.6,517.6,5708.0,518.2125,518.2525,517.2133,517.2133,5708.0
2025-04-15 14:20:00,517.75,518.09,517.62,517.96,7409.0,517.3631,517.7029,517.2332,517.573,7409.0
2025-04-15 14:25:00,518.06,519.22,518.06,518.87,3761.0,517.6729,518.8321,517.6729,518.4823,3761.0
2025-04-15 14:30:00,518.82,519.68,518.8,519.68,3688.0,518.4323,519.2917,518.4124,519.2917,3688.0
2025-04-15 14:35:00,519.63,520.15,519.52,519.63,4832.0,519.2417,519.7614,519.1318,519.2417,4832.0
2025-04-15 14:40:00,519.64,520.8,519.58,520.68,4431.0,519.2517,520.4109,519.1918,520.291,4431.0
2025-04-15 14:45:00,521.0,521.3,519.89,520.08,2214.0,520.6107,520.9105,519.5016,519.6914,2214.0
2025-04-15 14:50:00,519.83,519.92,519.03,519.39,4087.0,519.4416,519.5315,518.6422,519.0019,4087.0
2025-04-15 14:55:00,519.44,519.66,519.29,519.45,2779.0,519.0519,519.2717,518.902,519.0619,2779.0
2025-04-15 15:00:00,519.25,520.08,519.25,520.08,1669.0,518.862,519.6914,518.862,519.6914,1669.0
2025-04-15 15:05:00,520.13,521.0,519.96,520.86,3743.0,519.7414,520.6107,519.5715,520.4708,3743.0
2025-04-15 15:10:00,520.98,522.46,520.85,522.16,3053.0,520.5907,522.0696,520.4608,521.7699,3053.0
2025-04-15 15:15:00,521.6,522.13,521.21,522.1,3109.0,521.2103,521.7399,520.8206,521.7099,3109.0
2025-04-15 15:20:00,521.9,522.01,521.26,521.32,3609.0,521.51,521.62,520.8705,520.9305,3609.0
2025-04-15 15:25:00,521.32,521.32,520.42,520.75,3878.0,520.9305,520.9305,520.0312,520.3609,3878.0
2025-04-15 15:30:00,521.04,521.48,520.65,520.8,3600.0,520.6507,521.0904,520.261,520.4109,3600.0
2025-04-15 15:35:00,520.8,521.23,520.41,520.59,4554.0,520.4109,520.8405,520.0212,520.201,4554.0
2025-04-15 15:40:00,520.67,521.19,520.39,521.19,6982.0,520.281,520.8006,520.0012,520.8006,6982.0
2025-04-15 15:45:00,520.91,520.91,519.84,520.63,4158.0,520.5208,520.5208,519.4516,520.241,4158.0
2025-04-15 15:50:00,520.8,522.16,520.65,522.16,8484.0,520.4109,521.7699,520.261,521.7699,8484.0
2025-04-15 15:55:00,521.92,522.36,520.87,521.49,43627.0,521.53,521.9697,520.4808,521.1004,43627.0
2025-04-16 09:30:00,508.18,510.0,506.77,509.54,23274.0,507.8003,509.6189,506.3914,509.1593,23274.0
2025-04-16 09:35:00,509.41,511.6,507.98,510.58,18686.0,509.0294,511.2177,507.6004,510.1985,18686.0
2025-04-16 09:40:00,510.58,512.0,509.56,510.81,21862.0,510.1985,511.6174,509.1793,510.4283,21862.0
2025-04-16 09:45:00,510.88,511.41,509.1,510.23,13264.0,510.4983,511.0279,508.7196,509.8488,13264.0
2025-04-16 09:50:00,510.62,510.7,507.77,507.99,16661.0,510.2385,510.3184,507.3906,507.6104,16661.0
2025-04-16 09:55:00,508.17,509.04,507.0,507.0,10032.0,507.7903,508.6597,506.6212,506.6212,10032.0
2025-04-16 10:00:00,507.2,508.57,507.0,508.37,7562.0,506.821,508.19,506.6212,507.9902,7562.0
2025-04-16 10:05:00,508.44,509.93,508.22,508.68,6886.0,508.0601,509.549,507.8403,508.2999,6886.0
2025-04-16 10:10:00,508.32,508.7,507.0,507.12,6196.0,507.9402,508.3199,506.6212,506.7411,6196.0
2025-04-16 10:15:00,506.78,507.31,506.27,507.3,5923.0,506.4013,506.9309,505.8917,506.921,5923.0
2025-04-16 10:20:00,506.79,509.0,506.79,509.0,7523.0,506.4113,508.6197,506.4113,508.6197,7523.0
2025-04-16 10:25:00,508.93,510.05,508.81,509.91,4514.0,508.5497,509.6689,508.4298,509.529,4514.0
2025-04-16 10:30:00,509.66,510.13,509.34,510.07,7993.0,509.2792,509.7488,508.9594,509.6889,7993.0
2025-04-16 10:35:00,510.07,510.09,508.58,509.2,3668.0,509.6889,509.7089,508.2,508.8195,3668.0
2025-04-16 10:40:00,509.2,510.37,509.2,510.0,11040.0,508.8195,509.9887,508.8195,509.6189,11040.0
2025-04-16 10:45:00,510.07,511.0,509.74,509.86,2950.0,509.6889,510.6182,509.3591,509.479,2950.0
2025-04-16 10:50:00,509.5,510.31,509.5,509.7,3707.0,509.1193,509.9287,509.1193,509.3192,3707.0
2025-04-16 10:55:00,509.0,509.36,509.0,509.22,3507.0,508.6197,508.9794,508.6197,508.8395,3507.0
2025-04-16 11:00:00,509.31,509.44,507.81,507.81,12585.0,508.9295,509.0594,507.4306,507.4306,12585.0
2025-04-16 11:05:00,508.0,508.99,506.92,508.85,4555.0,507.6204,508.6097,506.5412,508.4698,4555.0
2025-04-16 11:10:00,508.87,509.25,508.59,508.65,1091.0,508.4898,508.8695,508.21,508.2699,1091.0
2025-04-16 11:15:00,507.68,508.75,507.68,508.75,1179.0,507.3007,508.3699,507.3007,508.3699,1179.0
2025-04-16 11:20:00,508.61,512.05,508.61,511.87,7209.0,508.23,511.6674,508.23,511.4875,7209.0
2025-04-16 11:25:00,512.0,513.25,511.99,512.33,7380.0,511.6174,512.8665,511.6075,511.9472,7380.0
2025-04-16 11:30:00,512.02,512.27,511.59,511.89,3014.0,511.6374,511.8872,511.2078,511.5075,3014.0
2025-04-16 11:35:00,511.84,511.84,510.4,510.59,2835.0,511.4576,511.4576,510.0186,510.2085,2835.0
2025-04-16 11:40:00,510.46,510.53,509.79,510.27,3849.0,510.0786,510.1485,509.4091,509.8887,3849.0
2025-04-16 11:45:00,510.14,510.14,509.58,509.58,600.0,509.7588,509.7588,509.1993,509.1993,600.0
2025-04-16 11:50:00,509.32,509.56,509.1,509.1,1223.0,508.9394,509.1793,508.7196,508.7196,1223.0
2025-04-16 11:55:00,509.53,510.38,509.5,509.58,1604.0,509.1493,509.9987,509.1193,509.1993,1604.0
2025-04-16 12:00:00,509.77,510.93,509.26,510.93,2377.0,509.3891,510.5482,508.8795,510.5482,2377.0
2025-04-16 12:05:00,510.8,510.81,509.72,510.59,4204.0,510.4183,510.4283,509.3391,510.2085,4204.0
2025-04-16 12:10:00,510.23,510.78,510.18,510.68,1497.0,509.8488,510.3984,509.7988,510.2984,1497.0
2025-04-16 12:15:00,510.59,510.85,510.32,510.85,900.0,510.2085,510.4683,509.9387,510.4683,900.0
2025-04-16 12:20:00,511.44,511.44,509.86,510.75,1512.0,511.0579,511.0579,509.479,510.3684,1512.0
2025-04-16 12:25:00,511.12,511.28,510.83,510.83,1604.0,510.7381,510.898,510.4483,510.4483,1604.0
2025-04-16 12:30:00,511.12,511.35,510.95,511.35,1806.0,510.7381,510.9679,510.5682,510.9679,1806.0
2025-04-16 12:35:00,511.55,511.62,510.0,510.0,3168.0,511.1678,511.2377,509.6189,509.6189,3168.0
2025-04-16 12:40:00,509.86,511.69,509.7,511.69,1893.0,509.479,511.3077,509.3192,511.3077,1893.0
2025-04-16 12:45:00,511.62,511.62,510.72,511.2,4975.0,511.2377,511.2377,510.3384,510.818,4975.0
2025-04-16 12:50:00,511.55,512.13,511.35,512.13,3270.0,511.1678,511.7473,510.9679,511.7473,3270.0
2025-04-16 12:55:00,512.2,512.81,511.44,511.46,3989.0,511.8173,512.4268,511.0579,511.0778,3989.0
2025-04-16 13:00:00,511.27,512.04,510.85,510.85,7422.0,510.888,511.6574,510.4683,510.4683,7422.0
2025-04-16 13:05:00,510.74,510.86,509.67,509.67,4981.0,510.3584,510.4783,509.2892,509.2892,4981.0
2025-04-16 13:10:00,509.94,509.94,508.77,509.35,3982.0,509.559,509.559,508.3899,508.9694,3982.0
2025-04-16 13:15:00,509.06,509.9,509.06,509.34,3087.0,508.6796,509.519,508.6796,508.9594,3087.0
2025-04-16 13:20:00,509.48,509.53,508.12,508.44,2538.0,509.0993,509.1493,507.7403,508.0601,2538.0
2025-04-16 13:25:00,508.4,509.05,508.22,509.05,3300.0,508.0201,508.6696,507.8403,508.6696,3300.0
2025-04-16 13:30:00,508.5,508.5,505.26,505.4,6685.0,508.1201,508.1201,504.8825,505.0224,6685.0
2025-04-16 13:35:00,505.49,506.0,503.97,503.97,11490.0,505.1123,505.6219,503.5934,503.5934,11490.0
2025-04-16 13:40:00,503.53,503.53,501.36,503.16,7597.0,503.1538,503.1538,500.9854,502.7841,7597.0
2025-04-16 13:45:00,502.79,502.79,500.6,501.61,10316.0,502.4143,502.4143,500.226,501.2352,10316.0
2025-04-16 13:50:00,501.66,502.14,500.2,500.2,6158.0,501.2852,501.7648,499.8263,499.8263,6158.0
2025-04-16 13:55:00,500.53,500.73,498.37,499.03,41705.0,500.156,500.3559,497.9976,498.6571,41705.0
2025-04-16 14:00:00,498.89,501.78,498.89,501.2,6822.0,498.5172,501.4051,498.5172,500.8255,6822.0
2025-04-16 14:05:00,501.56,502.01,500.78,501.76,3197.0,501.1852,501.6349,500.4058,501.3851,3197.0
2025-04-16 14:10:00,501.8,502.0,500.5,500.75,3434.0,501.4251,501.6249,500.126,500.3759,3434.0
2025-04-16 14:15:00,500.8,501.03,499.73,500.35,1753.0,500.4258,500.6556,499.3566,499.9762,1753.0
2025-04-16 14:20:00,500.41,502.32,500.2,502.08,4716.0,500.0361,501.9447,499.8263,501.7049,4716.0
2025-04-16 14:25:00,501.58,502.77,501.37,501.41,2850.0,501.2052,502.3943,500.9954,501.0354,2850.0
2025-04-16 14:30:00,501.62,501.8,501.17,501.79,2049.0,501.2452,501.4251,500.7955,501.4151,2049.0
2025-04-16 14:35:00,501.13,501.13,499.27,499.57,5134.0,500.7556,500.7556,498.897,499.1967,5134.0
2025-04-16 14:40:00,499.73,499.8,498.75,498.91,2608.0,499.3566,499.4266,498.3773,498.5372,2608.0
2025-04-16 14:45:00,499.12,499.57,498.55,498.9,4967.0,498.7471,499.1967,498.1775,498.5272,4967.0
2025-04-16 14:50:00,498.91,499.43,498.74,499.07,7850.0,498.5372,499.0568,498.3674,498.6971,7850.0
2025-04-16 14:55:00,499.14,499.84,498.26,498.34,5785.0,498.7671,499.4665,497.8877,497.9677,5785.0
2025-04-16 15:00:00,498.35,498.92,497.63,497.69,9561.0,497.9776,498.5472,497.2582,497.3181,9561.0
2025-04-16 15:05:00,497.99,498.13,497.0,497.0,5008.0,497.6179,497.7578,496.6287,496.6287,5008.0
2025-04-16 15:10:00,497.01,498.01,496.01,497.51,7377.0,496.6386,497.6379,495.6394,497.1383,7377.0
2025-04-16 15:15:00,497.34,497.89,496.67,496.67,5748.0,496.9684,497.518,496.2989,496.2989,5748.0
2025-04-16 15:20:00,496.71,497.04,496.27,496.27,4984.0,496.3389,496.6686,495.8992,495.8992,4984.0
2025-04-16 15:25:00,496.33,496.51,495.75,496.41,4064.0,495.9592,496.139,495.3796,496.0391,4064.0
2025-04-16 15:30:00,496.82,498.5,496.69,497.77,7329.0,496.4488,498.1275,496.3189,497.3981,7329.0
2025-04-16 15:35:00,497.65,497.79,496.42,496.75,7983.0,497.2782,497.4181,496.0491,496.3788,7983.0
2025-04-16 15:40:00,496.97,498.13,496.78,497.24,8351.0,496.5987,497.7578,496.4088,496.8685,8351.0
2025-04-16 15:45:00,497.32,499.3,497.23,498.66,6345.0,496.9484,498.9269,496.8585,498.2874,6345.0
2025-04-16 15:50:00,499.23,503.23,499.23,502.89,13280.0,498.857,502.854,498.857,502.5143,13280.0
2025-04-16 15:55:00,503.04,503.14,500.73,502.44,14332.0,502.6641,502.7641,500.3559,502.0646,14332.0
2025-04-17 09:30:00,504.63,506.0,502.36,502.43,8113.0,504.253,505.6219,501.9846,502.0546,8113.0
2025-04-17 09:35:00,502.08,502.44,500.92,502.0,11480.0,501.7049,502.0646,500.5457,501.6249,11480.0
2025-04-17 09:40:00,502.0,504.13,501.41,503.55,7909.0,501.6249,503.7533,501.0354,503.1738,7909.0
2025-04-17 09:45:00,503.0,504.51,502.55,504.51,2067.0,502.6242,504.133,502.1745,504.133,2067.0
2025-04-17 09:50:00,504.66,506.34,504.66,505.99,5759.0,504.2829,505.9617,504.2829,505.6119,5759.0
2025-04-17 09:55:00,505.54,505.85,504.81,505.73,3004.0,505.1623,505.472,504.4328,505.3521,3004.0
2025-04-17 10:00:00,504.87,505.59,502.66,503.45,3616.0,504.4928,505.2122,502.2844,503.0738,3616.0
2025-04-17 10:05:00,503.48,503.84,501.22,501.9,5023.0,503.1038,503.4635,500.8455,501.525,5023.0
2025-04-17 10:10:00,501.41,502.48,500.34,500.71,5843.0,501.0354,502.1046,499.9662,500.3359,5843.0
2025-04-17 10:15:00,500.88,501.27,499.93,500.38,6217.0,500.5058,500.8955,499.5565,500.0061,6217.0
2025-04-17 10:20:00,500.21,501.49,499.99,500.6,1225.0,499.8363,501.1153,499.6164,500.226,1225.0
2025-04-17 10:25:00,500.46,501.02,499.19,499.19,7770.0,500.0861,500.6456,498.817,498.817,7770.0
2025-04-17 10:30:00,499.36,500.0,498.13,499.86,7928.0,498.9869,499.6264,497.7578,499.4865,7928.0
2025-04-17 10:35:00,499.43,500.31,498.52,500.26,10009.0,499.0568,499.9362,498.1475,499.8862,10009.0
2025-04-17 10:40:00,499.96,505.11,499.89,505.11,8945.0,499.5864,504.7326,499.5165,504.7326,8945.0
2025-04-17 10:45:00,504.6,504.83,503.69,503.79,31102.0,504.223,504.4528,503.3137,503.4136,31102.0
2025-04-17 10:50:00,504.0,504.0,502.37,503.29,5685.0,503.6234,503.6234,501.9946,502.914,5685.0
2025-04-17 10:55:00,503.14,503.14,501.0,501.0,1956.0,502.7641,502.7641,500.6257,500.6257,1956.0
2025-04-17 11:00:00,501.09,502.04,500.71,501.33,1600.0,500.7156,501.6649,500.3359,500.9554,1600.0
2025-04-17 11:05:00,501.99,505.2,501.99,504.28,2856.0,501.6149,504.8225,501.6149,503.9032,2856.0
2025-04-17 11:10:00,503.68,504.75,503.68,504.75,2413.0,503.3037,504.3729,503.3037,504.3729,2413.0
2025-04-17 11:15:00,504.33,504.33,503.0,503.6,2107.0,503.9532,503.9532,502.6242,503.2237,2107.0
2025-04-17 11:20:00,503.75,503.81,502.85,503.51,5690.0,503.3736,503.4336,502.4743,503.1338,5690.0
2025-04-17 11:25:00,503.3,503.5,501.82,502.08,1521.0,502.9239,503.1238,501.4451,501.7049,1521.0
2025-04-17 11:30:00,502.23,503.9,502.22,503.9,300.0,501.8547,503.5235,501.8448,503.5235,300.0
2025-04-17 11:35:00,502.74,504.57,502.74,503.88,2567.0,502.3644,504.193,502.3644,503.5035,2567.0
2025-04-17 11:40:00,503.87,503.88,502.79,502.79,2532.0,503.4935,503.5035,502.4143,502.4143,2532.0
2025-04-17 11:45:00,502.31,503.01,501.83,501.88,5474.0,501.9347,502.6342,501.455,501.505,5474.0
2025-04-17 11:50:00,501.75,503.17,501.4,501.51,5606.0,501.3751,502.794,501.0254,501.1353,5606.0
2025-04-17 11:55:00,501.21,501.93,500.65,500.94,3586.0,500.8355,501.555,500.2759,500.5657,3586.0
2025-04-17 12:00:00,500.78,502.03,500.78,501.13,2575.0,500.4058,501.6549,500.4058,500.7556,2575.0
2025-04-17 12:05:00,500.84,504.4,500.84,504.05,7882.0,500.4658,504.0231,500.4658,503.6734,7882.0
2025-04-17 12:10:00,503.5,503.5,501.16,502.99,4028.0,503.1238,503.1238,500.7855,502.6142,4028.0
2025-04-17 12:15:00,503.25,505.47,503.25,505.19,6202.0,502.874,505.0923,502.874,504.8125,6202.0
2025-04-17 12:20:00,504.82,505.0,504.01,504.25,3424.0,504.4428,504.6227,503.6334,503.8732,3424.0
2025-04-17 12:25:00,503.95,504.33,503.78,503.95,4964.0,503.5735,503.9532,503.4036,503.5735,4964.0
2025-04-17 12:30:00,503.56,504.51,503.36,504.51,5525.0,503.1838,504.133,502.9839,504.133,5525.0
2025-04-17 12:35:00,504.13,504.38,501.85,501.86,4370.0,503.7533,504.0031,501.475,501.485,4370.0
2025-04-17 12:40:00,501.65,501.98,499.85,499.99,4877.0,501.2752,501.6049,499.4765,499.6164,4877.0
2025-04-17 12:45:00,499.97,501.0,499.39,500.87,9326.0,499.5964,500.6257,499.0169,500.4958,9326.0
2025-04-17 12:50:00,500.77,501.92,500.77,501.62,6617.0,500.3958,501.545,500.3958,501.2452,6617.0
2025-04-17 12:55:00,501.84,502.26,501.64,502.05,6460.0,501.465,501.8847,501.2652,501.6749,6460.0
2025-04-17 13:00:00,502.02,502.5,501.28,501.65,3676.0,501.6449,502.1245,500.9055,501.2752,3676.0
2025-04-17 13:05:00,501.86,502.22,501.35,501.93,2996.0,501.485,501.8448,500.9754,501.555,2996.0
2025-04-17 13:10:00,501.68,502.05,501.05,501.39,2600.0,501.3052,501.6749,500.6756,501.0154,2600.0
2025-04-17 13:15:00,501.36,501.52,500.93,501.2,2448.0,500.9854,501.1453,500.5557,500.8255,2448.0
2025-04-17 13:20:00,501.1,501.1,500.47,500.76,2204.0,500.7256,500.7256,500.0961,500.3858,2204.0
2025-04-17 13:25:00,500.68,501.3,500.18,500.18,4158.0,500.3059,500.9254,499.8063,499.8063,4158.0
2025-04-17 13:30:00,500.54,501.41,500.54,501.41,2440.0,500.166,501.0354,500.166,501.0354,2440.0
2025-04-17 13:35:00,501.31,502.5,501.31,502.5,1321.0,500.9354,502.1245,500.9354,502.1245,1321.0
2025-04-17 13:40:00,502.56,502.56,501.24,501.78,800.0,502.1845,502.1845,500.8655,501.4051,800.0
2025-04-17 13:45:00,501.96,503.68,501.95,502.43,2916.0,501.5849,503.3037,501.575,502.0546,2916.0
2025-04-17 13:50:00,502.25,502.95,502.2,502.95,5300.0,501.8747,502.5742,501.8248,502.5742,5300.0
2025-04-17 13:55:00,502.97,503.0,502.79,502.9,2325.0,502.5942,502.6242,502.4143,502.5242,2325.0
2025-04-17 14:00:00,502.68,504.58,502.61,504.58,3006.0,502.3044,504.203,502.2345,504.203,3006.0
2025-04-17 14:05:00,504.9,505.14,504.54,505.1,2680.0,504.5228,504.7626,504.163,504.7226,2680.0
2025-04-17 14:10:00,505.1,505.38,504.23,504.41,5254.0,504.7226,505.0024,503.8533,504.0331,5254.0
2025-04-17 14:15:00,504.29,505.4,503.77,505.4,2085.0,503.9132,505.0224,503.3936,505.0224,2085.0
2025-04-17 14:20:00,505.59,506.49,505.59,506.43,2109.0,505.2122,506.1116,505.2122,506.0516,2109.0
2025-04-17 14:25:00,506.23,506.55,505.62,505.62,3815.0,505.8518,506.1715,505.2422,505.2422,3815.0
2025-04-17 14:30:00,505.56,507.19,505.56,506.22,3715.0,505.1823,506.811,505.1823,505.8418,3715.0
2025-04-17 14:35:00,506.17,507.28,506.17,507.2,5777.0,505.7918,506.901,505.7918,506.821,5777.0
2025-04-17 14:40:00,506.88,506.91,506.2,506.47,9311.0,506.5013,506.5312,505.8218,506.0916,9311.0
2025-04-17 14:45:00,506.56,507.14,505.32,505.32,4320.0,506.1815,506.7611,504.9424,504.9424,4320.0
2025-04-17 14:50:00,505.32,506.07,504.3,506.07,6664.0,504.9424,505.6919,503.9232,505.6919,6664.0
2025-04-17 14:55:00,505.15,505.15,503.91,503.95,6378.0,504.7726,504.7726,503.5335,503.5735,6378.0
2025-04-17 15:00:00,503.93,504.0,503.33,503.97,3929.0,503.5535,503.6234,502.9539,503.5934,3929.0
2025-04-17 15:05:00,503.52,503.67,503.22,503.54,1426.0,503.1438,503.2937,502.844,503.1638,1426.0
2025-04-17 15:10:00,503.59,503.6,501.94,502.01,4265.0,503.2137,503.2237,501.565,501.6349,4265.0
2025-04-17 15:15:00,501.75,502.21,501.45,502.13,3493.0,501.3751,501.8348,501.0753,501.7548,3493.0
2025-04-17 15:20:00,502.08,502.22,500.77,501.97,3210.0,501.7049,501.8448,500.3958,501.5949,3210.0
2025-04-17 15:25:00,501.84,502.74,501.44,501.44,5840.0,501.465,502.3644,501.0653,501.0653,5840.0
2025-04-17 15:30:00,501.53,502.48,501.29,501.9,2997.0,501.1553,502.1046,500.9154,501.525,2997.0
2025-04-17 15:35:00,502.06,502.5,501.78,502.4,3177.0,501.6849,502.1245,501.4051,502.0246,3177.0
2025-04-17 15:40:00,501.94,502.8,501.47,502.47,2101.0,501.565,502.4243,501.0953,502.0946,2101.0
2025-04-17 15:45:00,502.6,502.6,501.21,501.21,1800.0,502.2245,502.2245,500.8355,500.8355,1800.0
2025-04-17 15:50:00,500.77,501.65,499.75,501.65,7342.0,500.3958,501.2752,499.3766,501.2752,7342.0
2025-04-17 15:55:00,501.14,502.0,500.06,501.7,14944.0,500.7656,501.6249,499.6864,501.3251,14944.0
2025-04-21 09:30:00,491.33,493.4,489.28,492.71,22872.0,490.9629,493.0313,488.9144,492.3419,22872.0
2025-04-21 09:35:00,492.77,492.78,490.34,491.43,6664.0,492.4018,492.4118,489.9736,491.0628,6664.0
2025-04-21 09:40:00,491.9,491.9,489.52,489.65,9261.0,491.5325,491.5325,489.1542,489.2841,9261.0
2025-04-21 09:45:00,489.7,490.35,488.34,489.91,12314.0,489.3341,489.9836,487.9751,489.544,12314.0
2025-04-21 09:50:00,489.91,489.91,487.23,487.81,13136.0,489.544,489.544,486.866,487.4455,13136.0
2025-04-21 09:55:00,487.61,487.76,484.77,484.77,15308.0,487.2457,487.3956,484.4078,484.4078,15308.0
2025-04-21 10:00:00,484.91,484.92,483.01,483.99,5343.0,484.5477,484.5577,482.6491,483.6284,5343.0
2025-04-21 10:05:00,484.01,484.05,483.0,483.73,7341.0,483.6484,483.6883,482.6391,483.3686,7341.0
2025-04-21 10:10:00,483.55,486.0,483.55,485.49,6888.0,483.1887,485.6369,483.1887,485.1273,6888.0
2025-04-21 10:15:00,485.64,485.77,483.99,485.0,4845.0,485.2771,485.407,483.6284,484.6376,4845.0
2025-04-21 10:20:00,485.15,485.67,484.92,484.96,2152.0,484.7875,485.3071,484.5577,484.5976,2152.0
2025-04-21 10:25:00,485.15,485.37,484.35,484.54,2355.0,484.7875,485.0073,483.9881,484.178,2355.0
2025-04-21 10:30:00,484.31,484.37,483.52,484.28,4882.0,483.9481,484.0081,483.1587,483.9182,4882.0
2025-04-21 10:35:00,484.59,485.98,484.59,485.75,4903.0,484.2279,485.6169,484.2279,485.3871,4903.0
2025-04-21 10:40:00,485.76,486.16,484.25,484.32,6504.0,485.3971,485.7968,483.8882,483.9581,6504.0
2025-04-21 10:45:00,484.78,485.07,484.64,484.64,5008.0,484.4178,484.7076,484.2779,484.2779,5008.0
2025-04-21 10:50:00,484.58,485.61,484.58,485.35,3092.0,484.2179,485.2472,484.2179,484.9874,3092.0
2025-04-21 10:55:00,485.43,485.98,485.28,485.89,3611.0,485.0673,485.6169,484.9174,485.527,3611.0
2025-04-21 11:00:00,486.09,486.09,485.05,485.62,1141.0,485.7268,485.7268,484.6876,485.2572,1141.0
2025-04-21 11:05:00,485.98,485.98,485.59,485.98,1262.0,485.6169,485.6169,485.2272,485.6169,1262.0
2025-04-21 11:10:00,485.87,486.28,484.1,484.1,4446.0,485.507,485.9167,483.7383,483.7383,4446.0
2025-04-21 11:15:00,484.25,485.05,484.25,485.05,2442.0,483.8882,484.6876,483.8882,484.6876,2442.0
2025-04-21 11:20:00,485.0,485.12,483.98,483.98,3237.0,484.6376,484.7575,483.6184,483.6184,3237.0
2025-04-21 11:25:00,483.97,483.97,483.3,483.86,5094.0,483.6084,483.6084,482.9389,483.4985,5094.0
2025-04-21 11:30:00,483.84,484.03,482.18,482.38,5727.0,483.4785,483.6683,481.8197,482.0196,5727.0
2025-04-21 11:35:00,482.24,482.77,481.78,482.14,7861.0,481.8797,482.4093,481.42,481.7798,7861.0
2025-04-21 11:40:00,482.12,482.55,481.39,481.41,8210.0,481.7598,482.1894,481.0303,481.0503,8210.0
2025-04-21 11:45:00,481.41,481.41,480.0,480.72,11396.0,481.0503,481.0503,479.6414,480.3608,11396.0
2025-04-21 11:50:00,480.8,481.18,479.95,480.99,4596.0,480.4408,480.8205,479.5914,480.6306,4596.0
2025-04-21 11:55:00,480.9,481.9,480.88,481.73,8109.0,480.5407,481.5399,480.5207,481.3701,8109.0
2025-04-21 12:00:00,482.15,482.71,481.97,482.2,5182.0,481.7897,482.3493,481.6099,481.8397,5182.0
2025-04-21 12:05:00,482.34,483.0,482.34,482.82,5167.0,481.9796,482.6391,481.9796,482.4592,5167.0
2025-04-21 12:10:00,482.69,483.61,482.69,483.61,1995.0,482.3293,483.2487,482.3293,483.2487,1995.0
2025-04-21 12:15:00,483.23,483.29,482.63,482.68,1715.0,482.8689,482.9289,482.2694,482.3194,1715.0
2025-04-21 12:20:00,482.5,483.28,482.5,483.0,1925.0,482.1395,482.9189,482.1395,482.6391,1925.0
2025-04-21 12:25:00,483.15,483.15,482.07,482.32,2500.0,482.789,482.789,481.7098,481.9596,2500.0
2025-04-21 12:30:00,482.43,483.21,482.43,483.16,7128.0,482.0695,482.849,482.0695,482.799,7128.0
2025-04-21 12:35:00,483.34,483.92,483.34,483.75,1430.0,482.9789,483.5584,482.9789,483.3886,1430.0
2025-04-21 12:40:00,484.01,484.36,483.85,484.25,3187.0,483.6484,483.9981,483.4885,483.8882,3187.0
2025-04-21 12:45:00,484.42,484.59,483.81,484.01,2427.0,484.0581,484.2279,483.4485,483.6484,2427.0
2025-04-21 12:50:00,483.87,483.87,482.81,483.12,2675.0,483.5085,483.5085,482.4493,482.759,2675.0
2025-04-21 12:55:00,482.98,483.0,482.75,482.75,5313.0,482.6191,482.6391,482.3893,482.3893,5313.0
2025-04-21 13:00:00,483.04,483.45,482.12,482.48,2336.0,482.6791,483.0888,481.7598,482.1195,2336.0
2025-04-21 13:05:00,482.59,482.59,482.0,482.2,5194.0,482.2294,482.2294,481.6399,481.8397,5194.0
2025-04-21 13:10:00,482.13,482.65,482.01,482.54,3539.0,481.7698,482.2894,481.6499,482.1795,3539.0
2025-04-21 13:15:00,482.44,483.12,482.44,483.12,1849.0,482.0795,482.759,482.0795,482.759,1849.0
2025-04-21 13:20:00,484.2,484.61,483.64,483.7,3941.0,483.8382,484.2479,483.2786,483.3386,3941.0
2025-04-21 13:25:00,483.37,483.88,483.37,483.85,609.0,483.0088,483.5185,483.0088,483.4885,609.0
2025-04-21 13:30:00,483.81,484.18,483.81,483.83,1600.0,483.4485,483.8182,483.4485,483.4685,1600.0
2025-04-21 13:35:00,483.72,484.1,483.72,484.1,300.0,483.3586,483.7383,483.3586,483.7383,300.0
2025-04-21 13:40:00,483.69,483.74,483.0,483.37,1912.0,483.3286,483.3786,482.6391,483.0088,1912.0
2025-04-21 13:45:00,483.48,483.53,482.94,483.09,900.0,483.1188,483.1687,482.5792,482.729,900.0
2025-04-21 13:50:00,483.2,483.3,482.89,483.3,3233.0,482.839,482.9389,482.5292,482.9389,3233.0
2025-04-21 13:55:00,483.25,483.39,482.87,483.39,3299.0,482.8889,483.0288,482.5092,483.0288,3299.0
2025-04-21 14:00:00,483.36,483.75,483.14,483.36,2210.0,482.9988,483.3886,482.779,482.9988,2210.0
2025-04-21 14:05:00,483.46,483.55,483.08,483.36,3029.0,483.0988,483.1887,482.7191,482.9988,3029.0
2025-04-21 14:10:00,483.36,484.0,483.22,483.84,2300.0,482.9988,483.6384,482.8589,483.4785,2300.0
2025-04-21 14:15:00,483.79,485.01,483.79,484.43,10346.0,483.4285,484.6476,483.4285,484.068,10346.0
2025-04-21 14:20:00,484.27,484.42,484.0,484.32,3241.0,483.9082,484.0581,483.6384,483.9581,3241.0
2025-04-21 14:25:00,484.17,484.35,484.0,484.21,2015.0,483.8082,483.9881,483.6384,483.8482,2015.0
2025-04-21 14:30:00,484.53,484.65,483.99,484.08,2270.0,484.168,484.2879,483.6284,483.7183,2270.0
2025-04-21 14:35:00,484.42,484.42,483.67,483.71,1125.0,484.0581,484.0581,483.3086,483.3486,1125.0
2025-04-21 14:40:00,483.75,483.77,483.07,483.07,1775.0,483.3886,483.4085,482.7091,482.7091,1775.0
2025-04-21 14:45:00,483.0,483.66,482.75,482.99,1900.0,482.6391,483.2986,482.3893,482.6291,1900.0
2025-04-21 14:50:00,482.93,483.1,482.5,482.5,2710.0,482.5692,482.739,482.1395,482.1395,2710.0
2025-04-21 14:55:00,482.7,483.52,482.7,483.27,1840.0,482.3393,483.1587,482.3393,482.9089,1840.0
2025-04-21 15:00:00,483.19,484.25,483.19,484.06,7312.0,482.829,483.8882,482.829,483.6983,7312.0
2025-04-21 15:05:00,484.25,484.51,484.11,484.23,2422.0,483.8882,484.148,483.7483,483.8682,2422.0
2025-04-21 15:10:00,484.48,484.71,483.86,483.88,4950.0,484.118,484.3478,483.4985,483.5185,4950.0
2025-04-21 15:15:00,484.0,484.6,483.99,484.6,3055.0,483.6384,484.2379,483.6284,484.2379,3055.0
2025-04-21 15:20:00,484.61,485.0,483.81,484.27,7319.0,484.2479,484.6376,483.4485,483.9082,7319.0
2025-04-21 15:25:00,484.01,484.04,483.31,483.47,1480.0,483.6484,483.6783,482.9489,483.1088,1480.0
2025-04-21 15:30:00,483.67,484.43,483.65,484.43,4975.0,483.3086,484.068,483.2886,484.068,4975.0
2025-04-21 15:35:00,484.53,485.08,484.21,485.08,3933.0,484.168,484.7176,483.8482,484.7176,3933.0
2025-04-21 15:40:00,484.98,485.25,484.55,485.05,5856.0,484.6176,484.8874,484.188,484.6876,5856.0
2025-04-21 15:45:00,484.92,485.12,484.06,484.81,5711.0,484.5577,484.7575,483.6983,484.4478,5711.0
2025-04-21 15:50:00,484.84,485.7,484.14,485.3,12622.0,484.4777,485.3371,483.7783,484.9374,12622.0
2025-04-21 15:55:00,485.44,486.14,483.94,484.81,41624.0,485.0773,485.7768,483.5784,484.4478,41624.0
2025-04-22 09:30:00,491.77,493.5,488.31,488.76,13527.0,491.4026,493.1313,487.9451,488.3948,13527.0
2025-04-22 09:35:00,488.23,489.68,488.17,489.5,6710.0,487.8652,489.3141,487.8053,489.1343,6710.0
2025-04-22 09:40:00,489.72,491.32,489.72,491.32,4266.0,489.3541,490.9529,489.3541,490.9529,4266.0
2025-04-22 09:45:00,491.52,492.5,491.15,491.35,5449.0,491.1527,492.132,490.783,490.9829,5449.0
2025-04-22 09:50:00,491.32,491.88,491.1,491.81,10544.0,490.9529,491.5125,490.7331,491.4425,10544.0
2025-04-22 09:55:00,491.48,492.6,490.85,492.51,5560.0,491.1128,492.2319,490.4832,492.142,5560.0
2025-04-22 10:00:00,492.73,493.28,492.56,492.96,3878.0,492.3618,492.9114,492.192,492.5917,3878.0
2025-04-22 10:05:00,492.91,494.5,492.5,494.33,7097.0,492.5417,494.1305,492.132,493.9606,7097.0
2025-04-22 10:10:00,494.11,494.46,492.6,492.71,5524.0,493.7408,494.0906,492.2319,492.3419,5524.0
2025-04-22 10:15:00,492.78,492.78,489.55,489.99,4577.0,492.4118,492.4118,489.1842,489.6239,4577.0
2025-04-22 10:20:00,489.8,490.31,488.67,488.79,9888.0,489.434,489.9437,488.3049,488.4248,9888.0
2025-04-22 10:25:00,488.8,488.8,488.03,488.19,5485.0,488.4348,488.4348,487.6654,487.8252,5485.0
2025-04-22 10:30:00,488.02,488.02,486.4,487.14,3911.0,487.6554,487.6554,486.0366,486.776,3911.0
2025-04-22 10:35:00,487.43,488.73,487.12,488.73,5746.0,487.0658,488.3648,486.756,488.3648,5746.0
2025-04-22 10:40:00,488.86,489.87,488.23,489.84,11764.0,488.4947,489.504,487.8652,489.474,11764.0
2025-04-22 10:45:00,489.94,490.44,489.83,490.3,7804.0,489.5739,490.0736,489.464,489.9337,7804.0
2025-04-22 10:50:00,490.03,490.75,489.1,490.75,2654.0,489.6639,490.3833,488.7346,490.3833,2654.0
2025-04-22 10:55:00,490.37,492.0,490.32,491.49,24155.0,490.0036,491.6324,489.9536,491.1228,24155.0
2025-04-22 11:00:00,491.38,492.6,491.38,492.48,2160.0,491.0129,492.2319,491.0129,492.112,2160.0
2025-04-22 11:05:00,492.69,494.37,492.63,494.37,4066.0,492.3219,494.0006,492.2619,494.0006,4066.0
2025-04-22 11:10:00,494.43,494.69,493.88,494.69,10658.0,494.0606,494.3204,493.511,494.3204,10658.0
2025-04-22 11:15:00,494.59,496.0,494.41,496.0,5116.0,494.2205,495.6294,494.0406,495.6294,5116.0
2025-04-22 11:20:00,496.5,496.7,495.74,496.05,3368.0,496.129,496.3289,495.3696,495.6794,3368.0
2025-04-22 11:25:00,496.05,496.24,495.64,495.83,6308.0,495.6794,495.8692,495.2697,495.4595,6308.0
2025-04-22 11:30:00,495.5,496.47,495.15,496.37,3594.0,495.1298,496.099,494.78,495.9991,3594.0
2025-04-22 11:35:00,496.33,496.33,494.75,494.79,2654.0,495.9592,495.9592,494.3803,494.4203,2654.0
2025-04-22 11:40:00,494.95,494.95,493.49,493.49,3524.0,494.5802,494.5802,493.1213,493.1213,3524.0
2025-04-22 11:45:00,493.5,494.45,493.5,494.37,1821.0,493.1313,494.0806,493.1313,494.0006,1821.0
2025-04-22 11:50:00,494.33,495.5,494.33,495.0,1544.0,493.9606,495.1298,493.9606,494.6301,1544.0
2025-04-22 11:55:00,494.56,496.62,494.4,496.62,3958.0,494.1905,496.2489,494.0306,496.2489,3958.0
2025-04-22 12:00:00,496.33,500.05,496.33,499.54,14669.0,495.9592,499.6764,495.9592,499.1668,14669.0
2025-04-22 12:05:00,499.08,500.74,498.83,500.3,3546.0,498.7071,500.3659,498.4573,499.9262,3546.0
2025-04-22 12:10:00,500.93,502.95,500.8,502.93,4771.0,500.5557,502.5742,500.4258,502.5542,4771.0
2025-04-22 12:15:00,502.85,505.49,502.85,505.36,12371.0,502.4743,505.1123,502.4743,504.9824,12371.0
2025-04-22 12:20:00,505.38,506.88,505.38,506.55,8745.0,505.0024,506.5013,505.0024,506.1715,8745.0
2025-04-22 12:25:00,506.4,506.5,505.63,506.09,5805.0,506.0216,506.1216,505.2522,505.7119,5805.0
2025-04-22 12:30:00,506.11,506.39,504.29,504.29,5455.0,505.7318,506.0116,503.9132,503.9132,5455.0
2025-04-22 12:35:00,504.52,504.52,502.81,502.81,5072.0,504.143,504.143,502.4343,502.4343,5072.0
2025-04-22 12:40:00,502.2,502.85,501.51,502.85,1554.0,501.8248,502.4743,501.1353,502.4743,1554.0
2025-04-22 12:45:00,503.0,503.0,501.65,502.28,1614.0,502.6242,502.6242,501.2752,501.9047,1614.0
2025-04-22 12:50:00,501.5,501.92,500.52,501.65,2590.0,501.1253,501.545,500.146,501.2752,2590.0
2025-04-22 12:55:00,501.8,502.11,501.5,501.51,4711.0,501.4251,501.7348,501.1253,501.1353,4711.0
2025-04-22 13:00:00,501.35,502.31,501.35,502.27,1555.0,500.9754,501.9347,500.9754,501.8947,1555.0
2025-04-22 13:05:00,501.98,502.88,501.41,502.88,1613.0,501.6049,502.5043,501.0354,502.5043,1613.0
2025-04-22 13:10:00,501.2,501.2,498.43,498.63,3657.0,500.8255,500.8255,498.0576,498.2574,3657.0
2025-04-22 13:15:00,498.77,498.77,496.15,498.05,5638.0,498.3973,498.3973,495.7793,497.6779,5638.0
2025-04-22 13:20:00,497.85,497.85,494.56,495.05,12254.0,497.478,497.478,494.1905,494.6801,12254.0
2025-04-22 13:25:00,495.47,497.0,494.84,495.1,15584.0,495.0998,496.6287,494.4703,494.7301,15584.0
2025-04-22 13:30:00,495.02,496.52,494.79,496.52,3834.0,494.6501,496.149,494.4203,496.149,3834.0
2025-04-22 13:35:00,496.59,498.24,496.59,497.07,4800.0,496.219,497.8677,496.219,496.6986,4800.0
2025-04-22 13:40:00,496.75,497.0,496.19,496.7,1444.0,496.3788,496.6287,495.8193,496.3289,1444.0
2025-04-22 13:45:00,496.81,496.81,495.16,495.36,1400.0,496.4388,496.4388,494.79,494.9899,1400.0
2025-04-22 13:50:00,495.0,495.13,494.3,494.87,2383.0,494.6301,494.7601,493.9307,494.5002,2383.0
2025-04-22 13:55:00,494.85,495.0,494.04,494.43,4612.0,494.4803,494.6301,493.6709,494.0606,4612.0
2025-04-22 14:00:00,494.0,496.0,493.96,496.0,1829.0,493.6309,495.6294,493.5909,495.6294,1829.0
2025-04-22 14:05:00,495.9,496.99,495.9,496.85,1901.0,495.5295,496.6187,495.5295,496.4788,1901.0
2025-04-22 14:10:00,497.01,497.01,496.44,496.46,400.0,496.6386,496.6386,496.0691,496.0891,400.0
2025-04-22 14:15:00,496.55,496.83,496.31,496.81,1605.0,496.179,496.4588,495.9392,496.4388,1605.0
2025-04-22 14:20:00,497.16,498.34,496.99,497.81,805.0,496.7885,497.9677,496.6187,497.438,805.0
2025-04-22 14:25:00,498.0,498.0,497.51,497.62,1405.0,497.6279,497.6279,497.1383,497.2482,1405.0
2025-04-22 14:30:00,497.7,497.93,497.52,497.61,2614.0,497.3281,497.558,497.1483,497.2382,2614.0
2025-04-22 14:35:00,498.0,498.28,497.79,498.0,1725.0,497.6279,497.9077,497.4181,497.6279,1725.0
2025-04-22 14:40:00,498.0,498.84,497.79,498.66,1914.0,497.6279,498.4673,497.4181,498.2874,1914.0
2025-04-22 14:45:00,498.61,499.44,498.61,499.28,2200.0,498.2375,499.0668,498.2375,498.9069,2200.0
2025-04-22 14:50:00,499.79,500.22,499.11,499.11,3225.0,499.4166,499.8462,498.7371,498.7371,3225.0
2025-04-22 14:55:00,499.61,499.61,499.12,499.12,634.0,499.2367,499.2367,498.7471,498.7471,634.0
2025-04-22 15:00:00,499.13,499.45,498.48,499.11,3246.0,498.7571,499.0768,498.1075,498.7371,3246.0
2025-04-22 15:05:00,499.1,499.2,497.61,497.61,2615.0,498.7271,498.827,497.2382,497.2382,2615.0
2025-04-22 15:10:00,497.31,497.31,496.54,496.6,1710.0,496.9384,496.9384,496.169,496.229,1710.0
2025-04-22 15:15:00,496.61,496.9,495.93,495.93,8231.0,496.2389,496.5287,495.5595,495.5595,8231.0
2025-04-22 15:20:00,496.09,496.09,494.94,495.73,2568.0,495.7193,495.7193,494.5702,495.3596,2568.0
2025-04-22 15:25:00,496.14,496.41,495.34,495.48,2280.0,495.7693,496.0391,494.9699,495.1098,2280.0
2025-04-22 15:30:00,495.61,496.51,495.33,496.45,8736.0,495.2397,496.139,494.9599,496.0791,8736.0
2025-04-22 15:35:00,496.43,497.1,496.2,496.27,11375.0,496.0591,496.7286,495.8293,495.8992,11375.0
2025-04-22 15:40:00,496.58,499.03,496.58,498.64,5949.0,496.209,498.6571,496.209,498.2674,5949.0
2025-04-22 15:45:00,498.63,499.73,498.57,499.73,2721.0,498.2574,499.3566,498.1975,499.3566,2721.0
2025-04-22 15:50:00,499.26,500.75,498.32,500.39,13405.0,498.887,500.3759,497.9477,500.0161,13405.0
2025-04-22 15:55:00,499.67,501.09,499.05,500.21,17806.0,499.2967,500.7156,498.6771,499.8363,17806.0
2025-04-23 09:30:00,528.69,533.18,528.0,531.36,47776.0,528.295,532.7816,527.6055,530.963,47776.0
2025-04-23 09:35:00,531.5,532.5,526.13,529.11,22651.0,531.1029,532.1021,525.7369,528.7147,22651.0
2025-04-23 09:40:00,528.49,532.0,528.27,531.75,16071.0,528.0951,531.6025,527.8753,531.3527,16071.0
2025-04-23 09:45:00,531.66,535.25,531.36,533.75,21493.0,531.2628,534.8501,530.963,533.3512,21493.0
2025-04-23 09:50:00,534.19,534.5,531.07,531.18,17333.0,533.7909,534.1006,530.6732,530.7831,17333.0
2025-04-23 09:55:00,531.03,531.03,528.72,529.74,21688.0,530.6332,530.6332,528.325,529.3442,21688.0
2025-04-23 10:00:00,529.92,532.32,527.72,530.17,10962.0,529.5241,531.9223,527.3257,529.7739,10962.0
2025-04-23 10:05:00,530.5,531.24,529.34,530.34,4444.0,530.1036,530.8431,528.9445,529.9437,4444.0
2025-04-23 10:10:00,530.6,531.49,529.1,530.53,10844.0,530.2035,531.0929,528.7047,530.1336,10844.0
2025-04-23 10:15:00,529.63,529.9,526.5,527.35,10945.0,529.2343,529.5041,526.1066,526.956,10945.0
2025-04-23 10:20:00,527.73,529.07,526.01,529.01,23977.0,527.3357,528.6747,525.617,528.6147,23977.0
2025-04-23 10:25:00,528.89,530.89,528.89,529.99,5756.0,528.4948,530.4933,528.4948,529.594,5756.0
2025-04-23 10:30:00,529.93,531.04,529.72,530.93,49563.0,529.534,530.6432,529.3242,530.5333,49563.0
2025-04-23 10:35:00,530.81,531.93,530.0,530.46,6627.0,530.4134,531.5326,529.604,530.0637,6627.0
2025-04-23 10:40:00,530.01,531.97,530.0,531.17,6939.0,529.614,531.5725,529.604,530.7731,6939.0
2025-04-23 10:45:00,531.28,532.07,530.76,530.77,6700.0,530.883,531.6724,530.3634,530.3734,6700.0
2025-04-23 10:50:00,530.0,530.44,528.5,528.75,7171.0,529.604,530.0437,528.1051,528.3549,7171.0
2025-04-23 10:55:00,528.42,528.99,527.92,528.41,5227.0,528.0252,528.5948,527.5256,528.0152,5227.0
2025-04-23 11:00:00,528.59,529.09,526.8,529.09,16233.0,528.195,528.6947,526.4064,528.6947,16233.0
2025-04-23 11:05:00,528.78,529.53,527.75,529.36,2832.0,528.3849,529.1343,527.3557,528.9645,2832.0
2025-04-23 11:10:00,528.0,528.39,527.85,528.34,3542.0,527.6055,527.9952,527.4556,527.9452,3542.0
2025-04-23 11:15:00,528.21,528.21,526.32,526.48,8803.0,527.8153,527.8153,525.9267,526.0866,8803.0
2025-04-23 11:20:00,525.77,526.77,525.26,526.01,19104.0,525.3772,526.3764,524.8675,525.617,19104.0
2025-04-23 11:25:00,525.72,526.0,523.0,524.16,14073.0,525.3272,525.607,522.6092,523.7684,14073.0
2025-04-23 11:30:00,524.46,525.02,522.6,524.83,5956.0,524.0681,524.6277,522.2095,524.4379,5956.0
2025-04-23 11:35:00,525.03,525.63,524.36,525.63,4236.0,524.6377,525.2373,523.9682,525.2373,4236.0
2025-04-23 11:40:00,525.75,525.89,522.88,522.98,4831.0,525.3572,525.4971,522.4893,522.5892,4831.0
2025-04-23 11:45:00,523.14,523.27,519.51,519.51,13689.0,522.7491,522.879,519.1218,519.1218,13689.0
2025-04-23 11:50:00,520.16,520.85,519.86,520.27,11453.0,519.7713,520.4608,519.4716,519.8813,11453.0
2025-04-23 11:55:00,521.95,522.76,521.75,521.8,2999.0,521.56,522.3694,521.3602,521.4101,2999.0
2025-04-23 12:00:00,521.31,521.68,520.7,521.36,1475.0,520.9205,521.2902,520.3109,520.9705,1475.0
2025-04-23 12:05:00,521.36,521.4,519.0,519.0,3111.0,520.9705,521.0104,518.6122,518.6122,3111.0
2025-04-23 12:10:00,518.87,519.87,518.45,519.5,3197.0,518.4823,519.4816,518.0626,519.1118,3197.0
2025-04-23 12:15:00,519.86,519.86,517.49,517.62,4550.0,519.4716,519.4716,517.1033,517.2332,4550.0
2025-04-23 12:20:00,517.69,518.24,516.61,517.98,4000.0,517.3032,517.8528,516.224,517.593,4000.0
2025-04-23 12:25:00,517.9,520.5,517.68,520.45,1986.0,517.513,520.1111,517.2932,520.0611,1986.0
2025-04-23 12:30:00,520.3,521.05,520.15,520.7,3502.0,519.9112,520.6607,519.7614,520.3109,3502.0
2025-04-23 12:35:00,521.45,522.16,521.17,521.19,6307.0,521.0604,521.7699,520.7806,520.8006,6307.0
2025-04-23 12:40:00,521.02,521.16,520.5,520.68,4691.0,520.6307,520.7706,520.1111,520.291,4691.0
2025-04-23 12:45:00,520.3,520.57,519.1,519.39,5681.0,519.9112,520.181,518.7121,519.0019,5681.0
2025-04-23 12:50:00,519.07,520.3,519.07,520.2,1556.0,518.6822,519.9112,518.6822,519.8113,1556.0
2025-04-23 12:55:00,520.08,522.83,520.08,521.95,3934.0,519.6914,522.4394,519.6914,521.56,3934.0
2025-04-23 13:00:00,519.87,522.1,519.87,521.81,1878.0,519.4816,521.7099,519.4816,521.4201,1878.0
2025-04-23 13:05:00,521.51,522.87,521.51,522.6,3890.0,521.1203,522.4793,521.1203,522.2095,3890.0
2025-04-23 13:10:00,522.53,523.35,522.53,523.35,3877.0,522.1396,522.959,522.1396,522.959,3877.0
2025-04-23 13:15:00,523.19,523.74,523.19,523.7,3015.0,522.7991,523.3487,522.7991,523.3087,3015.0
2025-04-23 13:20:00,523.32,523.75,523.17,523.43,2420.0,522.929,523.3587,522.7791,523.0389,2420.0
2025-04-23 13:25:00,523.1,523.24,521.91,521.93,1576.0,522.7092,522.849,521.52,521.54,1576.0
2025-04-23 13:30:00,522.0,522.35,521.22,521.22,2586.0,521.61,521.9597,520.8306,520.8306,2586.0
2025-04-23 13:35:00,521.52,521.52,519.92,520.53,2759.0,521.1303,521.1303,519.5315,520.1411,2759.0
2025-04-23 13:40:00,520.76,521.61,520.05,521.61,1662.0,520.3709,521.2203,519.6614,521.2203,1662.0
2025-04-23 13:45:00,521.58,521.71,520.41,520.61,1461.0,521.1903,521.3202,520.0212,520.221,1461.0
2025-04-23 13:50:00,520.39,521.5,520.39,521.5,1100.0,520.0012,521.1103,520.0012,521.1103,1100.0
2025-04-23 13:55:00,521.78,522.88,521.76,522.25,2690.0,521.3901,522.4893,521.3702,521.8598,2690.0
2025-04-23 14:00:00,522.34,522.69,521.1,521.72,5810.0,521.9497,522.2995,520.7106,521.3302,5810.0
2025-04-23 14:05:00,521.77,522.04,521.26,521.99,2139.0,521.3801,521.6499,520.8705,521.6,2139.0
2025-04-23 14:10:00,521.98,523.76,521.98,523.04,10538.0,521.59,523.3687,521.59,522.6492,10538.0
2025-04-23 14:15:00,523.03,523.73,522.28,522.65,3372.0,522.6392,523.3387,521.8898,522.2595,3372.0
2025-04-23 14:20:00,522.67,523.5,522.02,522.36,4950.0,522.2795,523.1089,521.63,521.9697,4950.0
2025-04-23 14:25:00,522.11,522.23,521.0,521.13,8734.0,521.7199,521.8398,520.6107,520.7406,8734.0
2025-04-23 14:30:00,521.12,521.64,521.09,521.52,1292.0,520.7306,521.2502,520.7007,521.1303,1292.0
2025-04-23 14:35:00,521.72,521.81,521.1,521.59,1725.0,521.3302,521.4201,520.7106,521.2003,1725.0
2025-04-23 14:40:00,521.51,521.69,521.03,521.31,1201.0,521.1203,521.3002,520.6407,520.9205,1201.0
2025-04-23 14:45:00,520.86,522.23,520.86,521.98,6461.0,520.4708,521.8398,520.4708,521.59,6461.0
2025-04-23 14:50:00,521.93,521.93,520.0,520.2,8101.0,521.54,521.54,519.6115,519.8113,8101.0
2025-04-23 14:55:00,520.36,522.07,520.36,521.02,2552.0,519.9712,521.6799,519.9712,520.6307,2552.0
2025-04-23 15:00:00,521.06,522.14,520.3,520.3,9258.0,520.6707,521.7499,519.9112,519.9112,9258.0
2025-04-23 15:05:00,519.98,521.17,519.98,520.66,1872.0,519.5915,520.7806,519.5915,520.271,1872.0
2025-04-23 15:10:00,520.69,521.03,520.5,520.53,2024.0,520.301,520.6407,520.1111,520.1411,2024.0
2025-04-23 15:15:00,520.46,520.6,519.79,519.93,5354.0,520.0711,520.211,519.4016,519.5415,5354.0
2025-04-23 15:20:00,519.86,520.19,518.26,518.55,4656.0,519.4716,519.8013,517.8728,518.1626,4656.0
2025-04-23 15:25:00,518.05,519.44,518.05,518.47,2634.0,517.6629,519.0519,517.6629,518.0826,2634.0
2025-04-23 15:30:00,518.47,519.84,518.27,518.27,8044.0,518.0826,519.4516,517.8828,517.8828,8044.0
2025-04-23 15:35:00,517.88,517.88,516.76,517.06,10713.0,517.4931,517.4931,516.3739,516.6737,10713.0
2025-04-23 15:40:00,517.1,518.44,516.8,518.21,3484.0,516.7136,518.0526,516.4139,517.8228,3484.0
2025-04-23 15:45:00,518.3,519.34,517.86,519.12,4861.0,517.9127,518.952,517.4731,518.7321,4861.0
2025-04-23 15:50:00,519.24,521.49,519.24,520.92,17621.0,518.852,521.1004,518.852,520.5308,17621.0
2025-04-23 15:55:00,521.18,521.23,519.77,519.77,18216.0,520.7906,520.8405,519.3816,519.3816,18216.0
2025-04-24 09:30:00,519.09,521.27,517.81,521.25,12993.0,518.7021,520.8805,517.4231,520.8605,12993.0
2025-04-24 09:35:00,521.1,522.45,520.05,522.45,6566.0,520.7106,522.0596,519.6614,522.0596,6566.0
2025-04-24 09:40:00,522.04,523.18,522.0,522.0,8516.0,521.6499,522.7891,521.61,521.61,8516.0
2025-04-24 09:45:00,521.5,522.3,521.13,521.6,6327.0,521.1103,521.9097,520.7406,521.2103,6327.0
2025-04-24 09:50:00,521.48,523.07,520.66,523.07,5896.0,521.0904,522.6792,520.271,522.6792,5896.0
2025-04-24 09:55:00,523.01,526.9,522.27,526.41,39460.0,522.6192,526.5063,521.8798,526.0167,39460.0
2025-04-24 10:00:00,526.03,526.7,525.5,525.9,11417.0,525.637,526.3065,525.1074,525.5071,11417.0
2025-04-24 10:05:00,525.87,528.04,525.87,527.66,9803.0,525.4771,527.6455,525.4771,527.2657,9803.0
2025-04-24 10:10:00,527.29,527.37,526.01,527.09,3600.0,526.896,526.976,525.617,526.6962,3600.0
2025-04-24 10:15:00,526.86,527.48,525.63,527.01,3201.0,526.4663,527.0859,525.2373,526.6162,3201.0
2025-04-24 10:20:00,526.68,528.68,526.6,528.43,6546.0,526.2865,528.285,526.2065,528.0352,6546.0
2025-04-24 10:25:00,528.42,529.42,528.02,528.98,2325.0,528.0252,529.0244,527.6255,528.5848,2325.0
2025-04-24 10:30:00,529.25,530.07,528.94,530.07,6115.0,528.8546,529.6739,528.5448,529.6739,6115.0
2025-04-24 10:35:00,530.08,531.5,530.04,531.0,7910.0,529.6839,531.1029,529.644,530.6032,7910.0
2025-04-24 10:40:00,530.98,531.0,529.0,529.35,5008.0,530.5833,530.6032,528.6047,528.9545,5008.0
2025-04-24 10:45:00,529.72,529.78,528.52,529.59,4044.0,529.3242,529.3842,528.1251,529.1943,4044.0
2025-04-24 10:50:00,529.44,530.09,529.28,529.92,1971.0,529.0444,529.6939,528.8845,529.5241,1971.0
2025-04-24 10:55:00,530.16,530.97,530.16,530.39,1560.0,529.7639,530.5733,529.7639,529.9937,1560.0
2025-04-24 11:00:00,530.53,530.7,529.78,530.41,2606.0,530.1336,530.3035,529.3842,530.0137,2606.0
2025-04-24 11:05:00,530.84,531.14,530.45,531.14,2729.0,530.4434,530.7431,530.0537,530.7431,2729.0
2025-04-24 11:10:00,531.02,531.58,530.86,530.89,6453.0,530.6232,531.1828,530.4634,530.4933,6453.0
2025-04-24 11:15:00,530.86,531.0,529.82,529.82,11615.0,530.4634,530.6032,529.4241,529.4241,11615.0
2025-04-24 11:20:00,529.52,529.69,527.72,528.09,2138.0,529.1244,529.2942,527.3257,527.6954,2138.0
2025-04-24 11:25:00,527.97,528.56,527.63,527.99,2733.0,527.5755,528.1651,527.2358,527.5955,2733.0
2025-04-24 11:30:00,528.02,528.2,527.18,528.17,2400.0,527.6255,527.8053,526.7861,527.7754,2400.0
2025-04-24 11:35:00,528.19,528.36,527.8,527.81,1060.0,527.7953,527.9652,527.4056,527.4156,1060.0
2025-04-24 11:40:00,527.99,528.15,527.47,527.58,2480.0,527.5955,527.7554,527.0759,527.1858,2480.0
2025-04-24 11:45:00,527.42,527.97,527.28,527.81,1949.0,527.0259,527.5755,526.886,527.4156,1949.0
2025-04-24 11:50:00,527.43,529.36,527.43,529.36,1400.0,527.0359,528.9645,527.0359,528.9645,1400.0
2025-04-24 11:55:00,529.52,529.77,528.6,529.0,7242.0,529.1244,529.3742,528.205,528.6047,7242.0
2025-04-24 12:00:00,529.18,529.18,528.0,528.61,1545.0,528.7846,528.7846,527.6055,528.215,1545.0
2025-04-24 12:05:00,528.37,528.37,527.76,527.76,400.0,527.9752,527.9752,527.3657,527.3657,400.0
2025-04-24 12:10:00,527.91,528.57,527.8,528.57,1200.0,527.5156,528.1751,527.4056,528.1751,1200.0
2025-04-24 12:15:00,528.37,529.6,528.37,529.34,3648.0,527.9752,529.2043,527.9752,528.9445,3648.0
2025-04-24 12:20:00,529.48,530.0,529.33,529.33,2276.0,529.0844,529.604,528.9345,528.9345,2276.0
2025-04-24 12:25:00,529.2,529.78,528.89,529.32,3913.0,528.8046,529.3842,528.4948,528.9245,3913.0
2025-04-24 12:30:00,529.47,530.08,529.46,530.0,1655.0,529.0744,529.6839,529.0644,529.604,1655.0
2025-04-24 12:35:00,530.27,531.0,530.18,530.87,4970.0,529.8738,530.6032,529.7839,530.4733,4970.0
2025-04-24 12:40:00,529.95,530.36,529.95,530.05,1878.0,529.554,529.9637,529.554,529.654,1878.0
2025-04-24 12:45:00,530.03,530.17,529.77,529.97,2098.0,529.634,529.7739,529.3742,529.574,2098.0
2025-04-24 12:50:00,530.2,530.2,529.84,530.03,1234.0,529.8038,529.8038,529.4441,529.634,1234.0
2025-04-24 12:55:00,530.03,531.29,530.03,531.08,3508.0,529.634,530.893,529.634,530.6832,3508.0
2025-04-24 13:00:00,530.46,530.49,530.05,530.24,1430.0,530.0637,530.0936,529.654,529.8438,1430.0
2025-04-24 13:05:00,530.29,530.29,529.54,529.54,800.0,529.8938,529.8938,529.1443,529.1443,800.0
2025-04-24 13:10:00,529.73,530.01,529.7,529.72,1606.0,529.3342,529.614,529.3042,529.3242,1606.0
2025-04-24 13:15:00,529.88,529.92,528.7,528.7,2206.0,529.4841,529.5241,528.305,528.305,2206.0
2025-04-24 13:20:00,528.98,529.55,528.69,529.52,1300.0,528.5848,529.1543,528.295,529.1244,1300.0
2025-04-24 13:25:00,530.28,530.5,530.28,530.3,3563.0,529.8838,530.1036,529.8838,529.9038,3563.0
2025-04-24 13:30:00,530.8,530.85,529.98,529.98,6572.0,530.4034,530.4534,529.584,529.584,6572.0
2025-04-24 13:35:00,529.69,529.9,529.69,529.8,1099.0,529.2942,529.5041,529.2942,529.4041,1099.0
2025-04-24 13:40:00,529.68,529.73,528.77,528.82,2984.0,529.2842,529.3342,528.3749,528.4249,2984.0
2025-04-24 13:45:00,528.6,529.62,528.44,529.62,4578.0,528.205,529.2243,528.0452,529.2243,4578.0
2025-04-24 13:50:00,529.43,530.24,529.43,530.24,890.0,529.0344,529.8438,529.0344,529.8438,890.0
2025-04-24 13:55:00,530.4,530.4,529.86,529.86,831.0,530.0037,530.0037,529.4641,529.4641,831.0
2025-04-24 14:00:00,530.18,530.41,529.97,530.23,1452.0,529.7839,530.0137,529.574,529.8338,1452.0
2025-04-24 14:05:00,530.11,530.75,530.11,530.46,3178.0,529.7139,530.3534,529.7139,530.0637,3178.0
2025-04-24 14:10:00,530.44,530.82,530.4,530.68,2777.0,530.0437,530.4234,530.0037,530.2835,2777.0
2025-04-24 14:15:00,530.68,531.0,530.1,531.0,2123.0,530.2835,530.6032,529.7039,530.6032,2123.0
2025-04-24 14:20:00,530.69,530.99,530.43,530.98,1899.0,530.2935,530.5933,530.0337,530.5833,1899.0
2025-04-24 14:25:00,531.1,531.8,531.1,531.66,1198.0,530.7032,531.4027,530.7032,531.2628,1198.0
2025-04-24 14:30:00,531.47,532.13,531.47,531.87,2051.0,531.0729,531.7324,531.0729,531.4726,2051.0
2025-04-24 14:35:00,531.86,532.46,531.85,532.28,6760.0,531.4626,532.0622,531.4526,531.8823,6760.0
2025-04-24 14:40:00,532.31,532.33,531.5,531.5,2323.0,531.9123,531.9323,531.1029,531.1029,2323.0
2025-04-24 14:45:00,531.7,532.3,531.6,532.3,2381.0,531.3027,531.9023,531.2028,531.9023,2381.0
2025-04-24 14:50:00,532.34,532.86,532.28,532.78,3075.0,531.9422,532.4619,531.8823,532.3819,3075.0
2025-04-24 14:55:00,532.26,532.26,531.29,531.42,1700.0,531.8623,531.8623,530.893,531.0229,1700.0
2025-04-24 15:00:00,531.41,531.41,530.5,530.5,1877.0,531.0129,531.0129,530.1036,530.1036,1877.0
2025-04-24 15:05:00,530.56,530.62,529.8,529.92,1248.0,530.1636,530.2235,529.4041,529.5241,1248.0
2025-04-24 15:10:00,529.72,529.84,528.75,529.22,4387.0,529.3242,529.4441,528.3549,528.8246,4387.0
2025-04-24 15:15:00,529.19,529.75,529.12,529.75,2352.0,528.7946,529.3542,528.7247,529.3542,2352.0
2025-04-24 15:20:00,529.27,529.79,528.75,528.82,2610.0,528.8745,529.3942,528.3549,528.4249,2610.0
2025-04-24 15:25:00,529.12,529.12,528.11,528.24,3797.0,528.7247,528.7247,527.7154,527.8453,3797.0
2025-04-24 15:30:00,528.37,529.75,528.37,529.53,3865.0,527.9752,529.3542,527.9752,529.1343,3865.0
2025-04-24 15:35:00,529.48,530.68,529.48,530.57,3407.0,529.0844,530.2835,529.0844,530.1736,3407.0
2025-04-24 15:40:00,530.54,531.4,530.41,531.4,6901.0,530.1436,531.003,530.0137,531.003,6901.0
2025-04-24 15:45:00,531.52,532.43,531.45,532.43,4951.0,531.1229,532.0322,531.0529,532.0322,4951.0
2025-04-24 15:50:00,532.57,533.76,531.98,533.76,17093.0,532.1721,533.3612,531.5825,533.3612,17093.0
2025-04-24 15:55:00,533.62,533.67,532.99,533.13,38285.0,533.2213,533.2713,532.5918,532.7317,38285.0
2025-04-25 09:30:00,545.35,545.59,543.27,544.68,29737.0,544.9425,545.1823,542.8641,544.273,29737.0
2025-04-25 09:35:00,544.78,544.8,540.69,540.86,19567.0,544.373,544.3929,540.286,540.4559,19567.0
2025-04-25 09:40:00,541.12,542.39,540.0,540.33,10996.0,540.7157,541.9847,539.5965,539.9263,10996.0
2025-04-25 09:45:00,540.5,542.31,538.24,538.24,10308.0,540.0962,541.9048,537.8378,537.8378,10308.0
2025-04-25 09:50:00,538.34,538.76,536.33,537.35,10702.0,537.9378,538.3575,535.9293,536.9485,10702.0
2025-04-25 09:55:00,537.68,538.71,537.49,538.53,10192.0,537.2783,538.3075,537.0884,538.1276,10192.0
2025-04-25 10:00:00,539.15,540.77,538.74,539.0,9750.0,538.7472,540.3659,538.3375,538.5973,9750.0
2025-04-25 10:05:00,539.15,542.5,538.92,542.5,12406.0,538.7472,542.0947,538.5173,542.0947,12406.0
2025-04-25 10:10:00,542.64,543.93,542.4,543.89,10574.0,542.2346,543.5236,541.9947,543.4836,10574.0
2025-04-25 10:15:00,543.99,544.55,542.85,544.25,16718.0,543.5835,544.1431,542.4444,543.8433,16718.0
2025-04-25 10:20:00,544.65,544.65,540.0,540.9,11484.0,544.2431,544.2431,539.5965,540.4959,11484.0
2025-04-25 10:25:00,540.94,540.94,538.77,539.02,5774.0,540.5358,540.5358,538.3674,538.6173,5774.0
2025-04-25 10:30:00,539.25,540.22,537.84,539.97,9056.0,538.8471,539.8164,537.4381,539.5665,9056.0
2025-04-25 10:35:00,540.08,543.02,540.08,542.52,7607.0,539.6765,542.6143,539.6765,542.1146,7607.0
2025-04-25 10:40:00,542.39,544.83,542.39,544.83,10676.0,541.9847,544.4229,541.9847,544.4229,10676.0
2025-04-25 10:45:00,545.0,545.22,544.48,544.84,3604.0,544.5928,544.8126,544.0732,544.4329,3604.0
2025-04-25 10:50:00,544.78,544.79,543.1,543.2,6193.0,544.373,544.3829,542.6942,542.7941,6193.0
2025-04-25 10:55:00,543.37,543.37,540.65,541.68,5764.0,542.964,542.964,540.246,541.2753,5764.0
2025-04-25 11:00:00,542.0,542.79,541.35,542.71,4623.0,541.595,542.3844,540.9455,542.3045,4623.0
2025-04-25 11:05:00,542.23,542.69,541.87,542.07,4071.0,541.8249,542.2845,541.4651,541.665,4071.0
2025-04-25 11:10:00,542.08,543.45,541.9,543.18,3908.0,541.675,543.0439,541.4951,542.7741,3908.0
2025-04-25 11:15:00,543.65,543.65,542.39,543.25,3848.0,543.2438,543.2438,541.9847,542.8441,3848.0
2025-04-25 11:20:00,542.93,544.0,542.92,543.48,5514.0,542.5243,543.5935,542.5143,543.0739,5514.0
2025-04-25 11:25:00,543.24,543.39,541.95,541.95,2897.0,542.8341,542.984,541.5451,541.5451,2897.0
2025-04-25 11:30:00,542.06,542.67,541.9,542.31,3456.0,541.655,542.2645,541.4951,541.9048,3456.0
2025-04-25 11:35:00,542.1,542.1,539.5,539.77,7048.0,541.695,541.695,539.0969,539.3667,7048.0
2025-04-25 11:40:00,539.66,540.58,538.39,538.39,10442.0,539.2568,540.1761,537.9877,537.9877,10442.0
2025-04-25 11:45:00,538.54,540.65,538.0,540.65,11318.0,538.1376,540.246,537.598,540.246,11318.0
2025-04-25 11:50:00,540.71,542.17,540.71,541.91,4788.0,540.306,541.7649,540.306,541.5051,4788.0
2025-04-25 11:55:00,541.99,541.99,541.34,541.34,800.0,541.585,541.585,540.9355,540.9355,800.0
2025-04-25 12:00:00,541.19,541.38,540.5,540.79,3100.0,540.7856,540.9755,540.0962,540.3859,3100.0
2025-04-25 12:05:00,541.36,542.17,540.97,541.95,5055.0,540.9555,541.7649,540.5658,541.5451,5055.0
2025-04-25 12:10:00,541.74,542.94,541.56,542.94,3898.0,541.3352,542.5343,541.1554,542.5343,3898.0
2025-04-25 12:15:00,543.28,543.52,542.93,543.11,3369.0,542.8741,543.1139,542.5243,542.7042,3369.0
2025-04-25 12:20:00,543.17,543.73,542.91,543.28,1900.0,542.7642,543.3237,542.5044,542.8741,1900.0
2025-04-25 12:25:00,543.31,544.06,543.22,543.83,3429.0,542.9041,543.6535,542.8141,543.4237,3429.0
2025-04-25 12:30:00,544.0,544.59,543.89,544.31,4147.0,543.5935,544.1831,543.4836,543.9033,4147.0
2025-04-25 12:35:00,544.41,544.74,544.18,544.74,1500.0,544.0032,544.333,543.7734,544.333,1500.0
2025-04-25 12:40:00,544.91,545.84,544.85,545.81,4826.0,544.5029,545.4322,544.4429,545.4022,4826.0
2025-04-25 12:45:00,545.7,545.7,544.01,545.0,3865.0,545.2923,545.2923,543.6035,544.5928,3865.0
2025-04-25 12:50:00,544.8,545.6,544.43,545.6,2440.0,544.3929,545.1923,544.0232,545.1923,2440.0
2025-04-25 12:55:00,546.0,546.04,545.55,545.74,3446.0,545.592,545.632,545.1424,545.3322,3446.0
2025-04-25 13:00:00,545.83,546.79,545.58,546.64,6487.0,545.4222,546.3815,545.1724,546.2316,6487.0
2025-04-25 13:05:00,546.71,547.72,546.67,547.72,3890.0,546.3015,547.3108,546.2615,547.3108,3890.0
2025-04-25 13:10:00,547.93,548.29,547.59,547.96,8607.0,547.5206,547.8803,547.1809,547.5506,8607.0
2025-04-25 13:15:00,547.8,548.62,547.63,548.62,5703.0,547.3907,548.2101,547.2208,548.2101,5703.0
2025-04-25 13:20:00,548.69,549.5,548.69,549.27,5282.0,548.28,549.0894,548.28,548.8596,5282.0
2025-04-25 13:25:00,549.18,549.58,548.7,548.74,2600.0,548.7697,549.1694,548.29,548.33,2600.0
2025-04-25 13:30:00,548.74,549.28,548.25,548.6,3204.0,548.33,548.8696,547.8404,548.1901,3204.0
2025-04-25 13:35:00,548.29,548.46,545.1,545.3,5875.0,547.8803,548.0502,544.6927,544.8926,5875.0
2025-04-25 13:40:00,545.0,546.53,544.63,546.02,9692.0,544.5928,546.1216,544.2231,545.612,9692.0
2025-04-25 13:45:00,545.3,545.32,543.92,544.38,4217.0,544.8926,544.9125,543.5136,543.9733,4217.0
2025-04-25 13:50:00,544.5,544.5,542.48,542.95,5250.0,544.0932,544.0932,542.0747,542.5443,5250.0
2025-04-25 13:55:00,543.25,544.21,542.23,544.0,4275.0,542.8441,543.8034,541.8249,543.5935,4275.0
2025-04-25 14:00:00,544.0,545.25,543.7,545.25,5200.0,543.5935,544.8426,543.2938,544.8426,5200.0
2025-04-25 14:05:00,545.36,547.01,545.28,546.93,5561.0,544.9525,546.6013,544.8726,546.5213,5561.0
2025-04-25 14:10:00,547.11,547.17,546.17,546.25,1373.0,546.7012,546.7612,545.7619,545.8419,1373.0
2025-04-25 14:15:00,545.71,546.74,545.35,546.74,1851.0,545.3023,546.3315,544.9425,546.3315,1851.0
2025-04-25 14:20:00,546.2,547.39,546.04,546.99,3800.0,545.7919,546.981,545.632,546.5813,3800.0
2025-04-25 14:25:00,546.99,547.62,546.86,547.5,2786.0,546.5813,547.2108,546.4514,547.0909,2786.0
2025-04-25 14:30:00,547.16,548.29,547.16,547.74,3577.0,546.7512,547.8803,546.7512,547.3307,3577.0
2025-04-25 14:35:00,547.74,548.5,547.74,548.1,2700.0,547.3307,548.0902,547.3307,547.6905,2700.0
2025-04-25 14:40:00,548.2,548.61,548.2,548.61,519.0,547.7904,548.2001,547.7904,548.2001,519.0
2025-04-25 14:45:00,548.5,548.52,547.8,548.18,2500.0,548.0902,548.1102,547.3907,547.7704,2500.0
2025-04-25 14:50:00,547.88,548.08,546.55,548.08,5945.0,547.4706,547.6705,546.1416,547.6705,5945.0
2025-04-25 14:55:00,548.16,548.16,546.98,547.26,1849.0,547.7504,547.7504,546.5713,546.8511,1849.0
2025-04-25 15:00:00,547.29,548.25,547.0,548.03,2729.0,546.8811,547.8404,546.5913,547.6205,2729.0
2025-04-25 15:05:00,547.85,548.19,547.4,547.89,4281.0,547.4407,547.7804,546.991,547.4806,4281.0
2025-04-25 15:10:00,547.62,547.62,546.75,547.2,2478.0,547.2108,547.2108,546.3415,546.7911,2478.0
2025-04-25 15:15:00,547.11,547.39,546.73,546.86,9198.0,546.7012,546.981,546.3215,546.4514,9198.0
2025-04-25 15:20:00,546.71,547.24,546.71,547.13,5061.0,546.3015,546.8311,546.3015,546.7212,5061.0
2025-04-25 15:25:00,546.96,547.13,546.05,546.12,5343.0,546.5513,546.7212,545.642,545.712,5343.0
2025-04-25 15:30:00,546.04,547.2,545.67,547.0,6192.0,545.632,546.7911,545.2623,546.5913,6192.0
2025-04-25 15:35:00,547.15,547.61,546.86,546.86,6258.0,546.7412,547.2008,546.4514,546.4514,6258.0
2025-04-25 15:40:00,547.14,547.23,546.39,546.95,3000.0,546.7312,546.8211,545.9818,546.5413,3000.0
2025-04-25 15:45:00,546.99,546.99,545.66,545.86,4077.0,546.5813,546.5813,545.2523,545.4521,4077.0
2025-04-25 15:50:00,546.82,548.12,546.67,547.38,10413.0,546.4114,547.7105,546.2615,546.971,10413.0
2025-04-25 15:55:00,547.45,547.57,546.34,547.38,18594.0,547.041,547.1609,545.9318,546.971,18594.0
2025-04-28 09:30:00,555.5,558.47,547.0,547.56,41642.0,555.0849,558.0527,546.5913,547.1509,41642.0
2025-04-28 09:35:00,547.64,549.71,546.47,549.4,17864.0,547.2308,549.2993,546.0617,548.9895,17864.0
2025-04-28 09:40:00,549.2,555.33,549.2,554.78,13173.0,548.7897,554.9151,548.7897,554.3655,13173.0
2025-04-28 09:45:00,555.46,557.02,554.8,555.47,13068.0,555.045,556.6038,554.3855,555.055,13068.0
2025-04-28 09:50:00,555.61,555.61,552.39,552.58,8828.0,555.1949,555.1949,551.9773,552.1671,8828.0
2025-04-28 09:55:00,552.05,552.05,547.0,548.9,12726.0,551.6375,551.6375,546.5913,548.4899,12726.0
2025-04-28 10:00:00,548.65,550.9,546.81,550.39,7851.0,548.2401,550.4884,546.4014,549.9788,7851.0
2025-04-28 10:05:00,550.57,550.63,549.03,549.83,3499.0,550.1586,550.2186,548.6198,549.4192,3499.0
2025-04-28 10:10:00,549.95,550.05,548.55,548.61,4523.0,549.5391,549.639,548.1401,548.2001,4523.0
2025-04-28 10:15:00,548.68,548.68,547.5,547.63,7143.0,548.27,548.27,547.0909,547.2208,7143.0
2025-04-28 10:20:00,547.43,549.32,547.04,549.32,5810.0,547.021,548.9096,546.6313,548.9096,5810.0
2025-04-28 10:25:00,549.2,549.2,548.0,548.47,2603.0,548.7897,548.7897,547.5905,548.0602,2603.0
2025-04-28 10:30:00,547.87,549.49,547.2,549.49,2466.0,547.4606,549.0794,546.7911,549.0794,2466.0
2025-04-28 10:35:00,549.83,550.77,549.71,550.4,3096.0,549.4192,550.3585,549.2993,549.9888,3096.0
2025-04-28 10:40:00,550.35,550.35,548.63,550.19,2632.0,549.9388,549.9388,548.2201,549.7789,2632.0
2025-04-28 10:45:00,550.92,551.77,550.85,551.6,4783.0,550.5084,551.3577,550.4384,551.1879,4783.0
2025-04-28 10:50:00,551.08,551.08,549.4,549.73,2157.0,550.6682,550.6682,548.9895,549.3193,2157.0
2025-04-28 10:55:00,549.86,550.07,549.11,549.74,4317.0,549.4492,549.659,548.6997,549.3292,4317.0
2025-04-28 11:00:00,549.85,550.34,549.5,550.0,2332.0,549.4392,549.9288,549.0894,549.5891,2332.0
2025-04-28 11:05:00,549.71,549.93,547.52,547.77,5538.0,549.2993,549.5191,547.1109,547.3607,5538.0
2025-04-28 11:10:00,547.8,548.79,546.94,548.79,6038.0,547.3907,548.38,546.5313,548.38,6038.0
2025-04-28 11:15:00,548.06,548.43,545.82,546.05,5284.0,547.6505,548.0202,545.4122,545.642,5284.0
2025-04-28 11:20:00,545.5,545.63,543.21,543.41,12536.0,545.0924,545.2223,542.8041,543.004,12536.0
2025-04-28 11:25:00,543.04,543.22,540.77,540.77,7255.0,542.6343,542.8141,540.3659,540.3659,7255.0
2025-04-28 11:30:00,540.65,542.6,540.65,542.48,2516.0,540.246,542.1946,540.246,542.0747,2516.0
2025-04-28 11:35:00,542.4,543.23,541.7,543.23,3670.0,541.9947,542.8241,541.2953,542.8241,3670.0
2025-04-28 11:40:00,542.99,543.76,542.5,542.5,2922.0,542.5843,543.3537,542.0947,542.0947,2922.0
2025-04-28 11:45:00,542.58,543.29,542.58,543.28,4802.0,542.1746,542.8841,542.1746,542.8741,4802.0
2025-04-28 11:50:00,542.88,544.98,542.88,544.36,2250.0,542.4744,544.5728,542.4744,543.9533,2250.0
2025-04-28 11:55:00,544.57,544.87,544.27,544.57,1300.0,544.1631,544.4629,543.8633,544.1631,1300.0
2025-04-28 12:00:00,544.61,544.61,543.79,544.12,3889.0,544.2031,544.2031,543.3837,543.7134,3889.0
2025-04-28 12:05:00,543.56,543.67,543.0,543.66,2326.0,543.1539,543.2638,542.5943,543.2538,2326.0
2025-04-28 12:10:00,543.45,543.45,543.02,543.24,1100.0,543.0439,543.0439,542.6143,542.8341,1100.0
2025-04-28 12:15:00,543.67,544.37,543.67,544.0,2492.0,543.2638,543.9633,543.2638,543.5935,2492.0
2025-04-28 12:20:00,544.0,544.23,542.89,543.63,1900.0,543.5935,543.8234,542.4844,543.2238,1900.0
2025-04-28 12:25:00,543.68,543.7,542.31,543.07,2651.0,543.2738,543.2938,541.9048,542.6642,2651.0
2025-04-28 12:30:00,543.06,544.5,543.04,544.27,3620.0,542.6542,544.0932,542.6343,543.8633,3620.0
2025-04-28 12:35:00,544.2,544.89,543.95,544.18,2008.0,543.7934,544.4829,543.5436,543.7734,2008.0
2025-04-28 12:40:00,544.24,545.26,544.22,545.24,1200.0,543.8334,544.8526,543.8134,544.8326,1200.0
2025-04-28 12:45:00,545.14,546.01,545.13,545.81,1440.0,544.7327,545.602,544.7227,545.4022,1440.0
2025-04-28 12:50:00,545.29,545.29,544.72,545.07,1315.0,544.8826,544.8826,544.313,544.6627,1315.0
2025-04-28 12:55:00,544.87,544.87,544.0,544.5,1794.0,544.4629,544.4629,543.5935,544.0932,1794.0
2025-04-28 13:00:00,545.0,545.39,545.0,545.12,1300.0,544.5928,544.9825,544.5928,544.7127,1300.0
2025-04-28 13:05:00,545.5,545.65,545.27,545.36,922.0,545.0924,545.2423,544.8626,544.9525,922.0
2025-04-28 13:10:00,544.54,544.94,544.52,544.79,1400.0,544.1331,544.5328,544.1131,544.3829,1400.0
2025-04-28 13:15:00,544.02,545.42,544.02,545.12,1225.0,543.6135,545.0125,543.6135,544.7127,1225.0
2025-04-28 13:20:00,545.21,545.25,544.48,545.06,1535.0,544.8026,544.8426,544.0732,544.6527,1535.0
2025-04-28 13:25:00,545.17,545.55,544.3,544.3,1600.0,544.7627,545.1424,543.8933,543.8933,1600.0
2025-04-28 13:30:00,544.32,544.42,543.95,543.95,2200.0,543.9133,544.0132,543.5436,543.5436,2200.0
2025-04-28 13:35:00,544.23,545.02,543.91,545.02,1426.0,543.8234,544.6128,543.5036,544.6128,1426.0
2025-04-28 13:40:00,545.43,546.05,545.28,545.93,2452.0,545.0225,545.642,544.8726,545.5221,2452.0
2025-04-28 13:45:00,546.1,547.12,546.1,546.44,3588.0,545.692,546.7112,545.692,546.0317,3588.0
2025-04-28 13:50:00,546.47,546.95,546.43,546.68,2315.0,546.0617,546.5413,546.0217,546.2715,2315.0
2025-04-28 13:55:00,546.8,547.71,546.8,547.31,3945.0,546.3914,547.3008,546.3914,546.9011,3945.0
2025-04-28 14:00:00,547.43,547.52,546.8,547.24,2252.0,547.021,547.1109,546.3914,546.8311,2252.0
2025-04-28 14:05:00,546.98,547.21,546.55,546.55,1412.0,546.5713,546.8011,546.1416,546.1416,1412.0
2025-04-28 14:10:00,546.47,546.85,546.27,546.63,2817.0,546.0617,546.4414,545.8618,546.2216,2817.0
2025-04-28 14:15:00,546.59,546.59,545.77,546.0,1248.0,546.1816,546.1816,545.3622,545.592,1248.0
2025-04-28 14:20:00,545.59,546.99,545.59,546.99,900.0,545.1823,546.5813,545.1823,546.5813,900.0
2025-04-28 14:25:00,546.68,547.17,546.31,546.81,2415.0,546.2715,546.7612,545.9018,546.4014,2415.0
2025-04-28 14:30:00,547.02,547.04,546.2,546.2,1725.0,546.6113,546.6313,545.7919,545.7919,1725.0
2025-04-28 14:35:00,546.74,547.33,546.68,547.24,2386.0,546.3315,546.921,546.2715,546.8311,2386.0
2025-04-28 14:40:00,547.73,547.82,547.35,547.7,2600.0,547.3207,547.4107,546.941,547.2908,2600.0
2025-04-28 14:45:00,547.74,547.94,547.21,547.49,3212.0,547.3307,547.5306,546.8011,547.0809,3212.0
2025-04-28 14:50:00,547.7,548.41,547.7,548.37,2200.0,547.2908,548.0002,547.2908,547.9603,2200.0
2025-04-28 14:55:00,548.5,548.53,548.07,548.42,3245.0,548.0902,548.1202,547.6605,548.0102,3245.0
2025-04-28 15:00:00,548.52,549.24,548.09,548.98,4400.0,548.1102,548.8296,547.6805,548.5698,4400.0
2025-04-28 15:05:00,549.01,549.81,548.85,549.74,4813.0,548.5998,549.3992,548.4399,549.3292,4813.0
2025-04-28 15:10:00,549.68,549.68,548.21,548.67,3389.0,549.2693,549.2693,547.8004,548.26,3389.0
2025-04-28 15:15:00,548.36,549.22,548.33,549.22,1712.0,547.9503,548.8096,547.9203,548.8096,1712.0
2025-04-28 15:20:00,549.04,550.0,549.02,549.93,4745.0,548.6298,549.5891,548.6098,549.5191,4745.0
2025-04-28 15:25:00,549.83,549.95,549.4,549.74,7036.0,549.4192,549.5391,548.9895,549.3292,7036.0
2025-04-28 15:30:00,549.7,550.17,549.25,550.17,4317.0,549.2893,549.7589,548.8396,549.7589,4317.0
2025-04-28 15:35:00,550.01,550.09,549.28,549.41,3063.0,549.599,549.679,548.8696,548.9995,3063.0
2025-04-28 15:40:00,549.19,550.06,549.12,549.86,8204.0,548.7797,549.649,548.7097,549.4492,8204.0
2025-04-28 15:45:00,549.94,550.57,549.9,550.27,5404.0,549.5291,550.1586,549.4891,549.8589,5404.0
2025-04-28 15:50:00,550.33,551.97,550.33,550.67,9804.0,549.9188,551.5576,549.9188,550.2586,9804.0
2025-04-28 15:55:00,550.19,550.66,549.53,549.53,15055.0,549.7789,550.2486,549.1194,549.1194,15055.0
2025-04-29 09:30:00,546.0,550.33,544.62,547.95,12425.0,545.592,549.9188,544.2131,547.5406,12425.0
2025-04-29 09:35:00,548.11,548.39,544.75,545.33,8290.0,547.7005,547.9803,544.343,544.9225,8290.0
2025-04-29 09:40:00,545.83,548.78,545.8,548.78,6630.0,545.4222,548.37,545.3922,548.37,6630.0
2025-04-29 09:45:00,548.97,550.21,548.43,549.38,12795.0,548.5598,549.7989,548.0202,548.9695,12795.0
2025-04-29 09:50:00,549.38,549.99,549.01,549.96,5623.0,548.9695,549.5791,548.5998,549.5491,5623.0
2025-04-29 09:55:00,550.03,551.13,549.34,550.26,5606.0,549.619,550.7182,548.9295,549.8489,5606.0
2025-04-29 10:00:00,550.38,552.36,549.35,552.15,8609.0,549.9688,551.9473,548.9395,551.7374,8609.0
2025-04-29 10:05:00,552.2,555.17,552.2,553.94,10248.0,551.7874,554.7552,551.7874,553.5261,10248.0
2025-04-29 10:10:00,554.13,554.13,552.08,552.45,3940.0,553.716,553.716,551.6675,552.0372,3940.0
2025-04-29 10:15:00,552.43,552.74,550.97,551.48,5456.0,552.0172,552.327,550.5583,551.0679,5456.0
2025-04-29 10:20:00,551.73,551.73,550.03,550.57,4281.0,551.3178,551.3178,549.619,550.1586,4281.0
2025-04-29 10:25:00,550.45,550.52,548.94,549.21,2202.0,550.0387,550.1087,548.5298,548.7996,2202.0
2025-04-29 10:30:00,549.66,550.49,549.47,550.33,1542.0,549.2493,550.0787,549.0594,549.9188,1542.0
2025-04-29 10:35:00,550.77,552.5,550.77,552.07,4903.0,550.3585,552.0872,550.3585,551.6575,4903.0
2025-04-29 10:40:00,552.67,552.67,550.55,550.72,1915.0,552.2571,552.2571,550.1386,550.3085,1915.0
2025-04-29 10:45:00,550.62,551.27,550.5,550.84,4578.0,550.2086,550.8581,550.0887,550.4284,4578.0
2025-04-29 10:50:00,550.96,551.08,549.99,551.08,12350.0,550.5483,550.6682,549.5791,550.6682,12350.0
2025-04-29 10:55:00,551.19,551.66,551.17,551.63,6012.0,550.7782,551.2478,550.7582,551.2178,6012.0
2025-04-29 11:00:00,551.68,552.45,550.72,550.77,3224.0,551.2678,552.0372,550.3085,550.3585,3224.0
2025-04-29 11:05:00,551.03,551.24,550.56,550.56,2333.0,550.6183,550.8281,550.1486,550.1486,2333.0
2025-04-29 11:10:00,550.24,550.24,549.42,549.42,3589.0,549.8289,549.8289,549.0095,549.0095,3589.0
2025-04-29 11:15:00,549.66,550.09,548.76,548.76,2879.0,549.2493,549.679,548.35,548.35,2879.0
2025-04-29 11:20:00,548.77,549.52,548.7,549.35,6406.0,548.36,549.1094,548.29,548.9395,6406.0
2025-04-29 11:25:00,549.36,550.7,549.35,550.41,6635.0,548.9495,550.2885,548.9395,549.9987,6635.0
2025-04-29 11:30:00,550.31,550.33,549.2,549.42,3247.0,549.8988,549.9188,548.7897,549.0095,3247.0
2025-04-29 11:35:00,550.5,551.0,550.3,550.66,1263.0,550.0887,550.5883,549.8888,550.2486,1263.0
2025-04-29 11:40:00,551.0,551.75,551.0,551.75,2298.0,550.5883,551.3377,550.5883,551.3377,2298.0
2025-04-29 11:45:00,551.49,551.49,550.8,550.85,1600.0,551.0779,551.0779,550.3885,550.4384,1600.0
2025-04-29 11:50:00,550.98,551.2,550.75,550.75,700.0,550.5683,550.7882,550.3385,550.3385,700.0
2025-04-29 11:55:00,551.06,551.16,549.94,550.4,2706.0,550.6483,550.7482,549.5291,549.9888,2706.0
2025-04-29 12:00:00,550.5,551.4,550.5,551.4,2273.0,550.0887,550.988,550.0887,550.988,2273.0
2025-04-29 12:05:00,551.5,552.27,551.39,552.04,6857.0,551.0879,551.8574,550.978,551.6275,6857.0
2025-04-29 12:10:00,551.88,551.88,551.56,551.56,1194.0,551.4676,551.4676,551.1479,551.1479,1194.0
2025-04-29 12:15:00,551.4,551.54,550.98,550.98,6320.0,550.988,551.1279,550.5683,550.5683,6320.0
2025-04-29 12:20:00,550.82,551.96,550.82,551.96,2813.0,550.4084,551.5476,550.4084,551.5476,2813.0
2025-04-29 12:25:00,552.03,552.36,551.97,552.36,1897.0,551.6175,551.9473,551.5576,551.9473,1897.0
2025-04-29 12:30:00,552.0,552.81,551.76,552.78,1960.0,551.5876,552.397,551.3477,552.367,1960.0
2025-04-29 12:35:00,552.89,553.17,552.19,552.19,3268.0,552.4769,552.7567,551.7774,551.7774,3268.0
2025-04-29 12:40:00,552.38,553.3,552.38,552.82,2254.0,551.9673,552.8866,551.9673,552.4069,2254.0
2025-04-29 12:45:00,552.71,552.71,549.6,549.81,4620.0,552.297,552.297,549.1894,549.3992,4620.0
2025-04-29 12:50:00,549.72,550.49,549.62,550.49,2245.0,549.3093,550.0787,549.2093,550.0787,2245.0
2025-04-29 12:55:00,550.12,550.12,548.7,549.65,3654.0,549.709,549.709,548.29,549.2393,3654.0
2025-04-29 13:00:00,549.4,549.45,548.81,549.18,1720.0,548.9895,549.0395,548.3999,548.7697,1720.0
2025-04-29 13:05:00,549.48,549.48,549.0,549.02,1060.0,549.0694,549.0694,548.5898,548.6098,1060.0
2025-04-29 13:10:00,549.02,549.02,548.46,548.65,1100.0,548.6098,548.6098,548.0502,548.2401,1100.0
2025-04-29 13:15:00,548.63,550.14,548.63,550.12,3468.0,548.2201,549.7289,548.2201,549.709,3468.0
2025-04-29 13:20:00,549.98,550.77,549.98,550.76,1946.0,549.5691,550.3585,549.5691,550.3485,1946.0
2025-04-29 13:25:00,550.7,551.0,550.7,550.72,1969.0,550.2885,550.5883,550.2885,550.3085,1969.0
2025-04-29 13:30:00,551.08,551.31,550.75,551.31,2400.0,550.6682,550.8981,550.3385,550.8981,2400.0
2025-04-29 13:35:00,551.03,552.0,551.0,552.0,1400.0,550.6183,551.5876,550.5883,551.5876,1400.0
2025-04-29 13:40:00,552.34,553.27,552.34,553.27,3517.0,551.9273,552.8566,551.9273,552.8566,3517.0
2025-04-29 13:45:00,553.15,554.85,553.04,554.85,12882.0,552.7367,554.4354,552.6268,554.4354,12882.0
2025-04-29 13:50:00,554.87,555.0,554.29,554.32,5666.0,554.4554,554.5853,553.8758,553.9058,5666.0
2025-04-29 13:55:00,554.3,555.38,554.3,555.29,15226.0,553.8858,554.965,553.8858,554.8751,15226.0
2025-04-29 14:00:00,555.44,556.07,555.1,556.07,5379.0,555.025,555.6545,554.6852,555.6545,5379.0
2025-04-29 14:05:00,556.39,556.5,555.18,555.21,7938.0,555.9743,556.0842,554.7652,554.7952,7938.0
2025-04-29 14:10:00,555.62,555.99,555.57,555.6,3344.0,555.2049,555.5746,555.1549,555.1849,3344.0
2025-04-29 14:15:00,556.36,556.49,555.85,555.92,2464.0,555.9443,556.0742,555.4347,555.5046,2464.0
2025-04-29 14:20:00,556.06,556.06,554.66,555.12,3663.0,555.6445,555.6445,554.2456,554.7052,3663.0
2025-04-29 14:25:00,555.27,555.83,555.03,555.47,1798.0,554.8551,555.4147,554.6153,555.055,1798.0
2025-04-29 14:30:00,555.67,555.67,554.99,555.46,950.0,555.2548,555.2548,554.5753,555.045,950.0
2025-04-29 14:35:00,555.51,556.31,555.51,556.31,4401.0,555.0949,555.8943,555.0949,555.8943,4401.0
2025-04-29 14:40:00,556.2,556.37,555.75,556.02,3133.0,555.7844,555.9543,555.3348,555.6046,3133.0
2025-04-29 14:45:00,555.68,555.69,555.52,555.61,1120.0,555.2648,555.2748,555.1049,555.1949,1120.0
2025-04-29 14:50:00,555.09,556.0,555.06,556.0,1500.0,554.6752,555.5846,554.6453,555.5846,1500.0
2025-04-29 14:55:00,555.88,555.88,555.02,555.02,2069.0,555.4647,555.4647,554.6053,554.6053,2069.0
2025-04-29 15:00:00,554.93,555.21,554.77,554.81,2369.0,554.5154,554.7952,554.3555,554.3955,2369.0
2025-04-29 15:05:00,554.6,555.34,554.25,554.48,2427.0,554.1856,554.9251,553.8359,554.0657,2427.0
2025-04-29 15:10:00,554.65,555.31,554.6,554.91,2278.0,554.2356,554.8951,554.1856,554.4954,2278.0
2025-04-29 15:15:00,554.9,554.9,553.92,554.05,3615.0,554.4854,554.4854,553.5061,553.636,3615.0
2025-04-29 15:20:00,554.3,554.69,553.95,554.69,3331.0,553.8858,554.2755,553.5361,554.2755,3331.0
2025-04-29 15:25:00,555.14,555.18,554.06,554.29,5565.0,554.7252,554.7652,553.646,553.8758,5565.0
2025-04-29 15:30:00,554.48,555.1,554.48,555.0,3120.0,554.0657,554.6852,554.0657,554.5853,3120.0
2025-04-29 15:35:00,554.75,554.75,553.83,554.24,3218.0,554.3355,554.3355,553.4162,553.8259,3218.0
2025-04-29 15:40:00,553.89,554.08,553.5,554.0,1989.0,553.4761,553.666,553.0864,553.5861,1989.0
2025-04-29 15:45:00,553.98,555.13,553.58,555.13,3798.0,553.5661,554.7152,553.1664,554.7152,3798.0
2025-04-29 15:50:00,555.58,555.79,554.91,555.02,12171.0,555.1649,555.3747,554.4954,554.6053,12171.0
2025-04-29 15:55:00,554.17,555.25,554.05,554.4,10933.0,553.7559,554.8351,553.636,553.9858,10933.0
2025-04-30 09:30:00,537.91,537.91,532.0,537.13,41962.0,537.5081,537.5081,531.6025,536.7287,41962.0
2025-04-30 09:35:00,537.14,537.77,533.4,533.55,18545.0,536.7387,537.3682,533.0015,533.1513,18545.0
2025-04-30 09:40:00,533.33,533.61,530.8,532.0,17122.0,532.9315,533.2113,530.4034,531.6025,17122.0
2025-04-30 09:45:00,531.93,534.64,531.5,534.64,10126.0,531.5326,534.2405,531.1029,534.2405,10126.0
2025-04-30 09:50:00,534.57,535.0,532.37,533.47,14121.0,534.1706,534.6003,531.9722,533.0714,14121.0
2025-04-30 09:55:00,533.15,533.18,529.8,531.95,11803.0,532.7516,532.7816,529.4041,531.5525,11803.0
2025-04-30 10:00:00,531.74,534.51,531.15,534.1,10328.0,531.3427,534.1106,530.7531,533.7009,10328.0
2025-04-30 10:05:00,534.2,536.29,533.48,535.8,8607.0,533.8009,535.8893,533.0814,535.3997,8607.0
2025-04-30 10:10:00,535.74,537.47,535.69,537.47,7475.0,535.3397,537.0684,535.2897,537.0684,7475.0
2025-04-30 10:15:00,537.28,537.75,536.66,537.75,6407.0,536.8786,537.3482,536.259,537.3482,6407.0
2025-04-30 10:20:00,538.0,538.0,536.86,537.59,7759.0,537.598,537.598,536.4589,537.1883,7759.0
2025-04-30 10:25:00,537.31,537.8,536.36,537.57,4910.0,536.9085,537.3982,535.9592,537.1683,4910.0
2025-04-30 10:30:00,537.89,539.12,537.4,538.76,7231.0,537.4881,538.7172,536.9985,538.3575,7231.0
2025-04-30 10:35:00,538.0,538.0,536.07,536.84,2810.0,537.598,537.598,535.6695,536.4389,2810.0
2025-04-30 10:40:00,536.57,536.99,535.0,536.95,5495.0,536.1691,536.5888,534.6003,536.5488,5495.0
2025-04-30 10:45:00,536.56,536.69,535.3,535.87,3400.0,536.1591,536.289,534.9,535.4696,3400.0
2025-04-30 10:50:00,536.27,536.49,535.16,536.06,3249.0,535.8693,536.0891,534.7601,535.6595,3249.0
2025-04-30 10:55:00,535.77,536.3,535.34,535.38,3870.0,535.3697,535.8993,534.94,534.98,3870.0
2025-04-30 11:00:00,535.59,537.24,535.59,537.22,6487.0,535.1898,536.8386,535.1898,536.8186,6487.0
2025-04-30 11:05:00,537.15,538.85,537.13,538.85,2804.0,536.7487,538.4474,536.7287,538.4474,2804.0
2025-04-30 11:10:00,539.0,540.13,538.68,539.94,6552.0,538.5973,539.7264,538.2775,539.5366,6552.0
2025-04-30 11:15:00,540.04,540.72,539.8,540.45,4237.0,539.6365,540.316,539.3967,540.0462,4237.0
2025-04-30 11:20:00,540.19,541.4,540.0,540.92,3737.0,539.7864,540.9955,539.5965,540.5158,3737.0
2025-04-30 11:25:00,539.99,540.76,539.15,540.6,2865.0,539.5865,540.356,538.7472,540.1961,2865.0
2025-04-30 11:30:00,540.5,540.76,539.8,539.8,8400.0,540.0962,540.356,539.3967,539.3967,8400.0
2025-04-30 11:35:00,540.0,540.11,539.08,539.69,3510.0,539.5965,539.7064,538.6772,539.2868,3510.0
2025-04-30 11:40:00,539.57,540.74,539.57,540.54,3331.0,539.1668,540.336,539.1668,540.1361,3331.0
2025-04-30 11:45:00,540.9,541.04,540.25,540.26,2550.0,540.4959,540.6357,539.8463,539.8563,2550.0
2025-04-30 11:50:00,540.3,540.52,539.08,540.01,3986.0,539.8963,540.1161,538.6772,539.6065,3986.0
2025-04-30 11:55:00,539.79,540.61,539.78,540.61,2900.0,539.3867,540.2061,539.3767,540.2061,2900.0
2025-04-30 12:00:00,541.17,541.17,540.31,540.74,2290.0,540.7657,540.7657,539.9063,540.336,2290.0
2025-04-30 12:05:00,541.21,541.6,540.21,540.25,2913.0,540.8056,541.1953,539.8064,539.8463,2913.0
2025-04-30 12:10:00,540.13,540.13,539.3,539.4,3599.0,539.7264,539.7264,538.897,538.997,3599.0
2025-04-30 12:15:00,539.36,539.46,537.85,537.9,7739.0,538.957,539.0569,537.4481,537.4981,7739.0
2025-04-30 12:20:00,537.76,537.76,536.87,536.89,3250.0,537.3582,537.3582,536.4689,536.4888,3250.0
2025-04-30 12:25:00,536.89,537.27,536.42,537.16,2980.0,536.4888,536.8686,536.0192,536.7586,2980.0
2025-04-30 12:30:00,536.7,536.7,535.52,535.84,2623.0,536.299,536.299,535.1199,535.4396,2623.0
2025-04-30 12:35:00,535.46,537.1,535.09,537.03,6706.0,535.0599,536.6987,534.6902,536.6287,6706.0
2025-04-30 12:40:00,537.14,537.41,536.64,536.64,2705.0,536.7387,537.0085,536.239,536.239,2705.0
2025-04-30 12:45:00,536.29,536.7,536.17,536.61,915.0,535.8893,536.299,535.7694,536.2091,915.0
2025-04-30 12:50:00,536.88,538.01,536.88,537.84,2919.0,536.4789,537.608,536.4789,537.4381,2919.0
2025-04-30 12:55:00,538.13,539.0,538.13,539.0,2542.0,537.7279,538.5973,537.7279,538.5973,2542.0
2025-04-30 13:00:00,538.98,539.38,538.98,539.34,910.0,538.5773,538.977,538.5773,538.937,910.0
2025-04-30 13:05:00,539.05,539.05,537.93,538.2,5726.0,538.6472,538.6472,537.5281,537.7979,5726.0
2025-04-30 13:10:00,537.55,537.55,536.4,537.03,3800.0,537.1484,537.1484,535.9992,536.6287,3800.0
2025-04-30 13:15:00,537.3,539.02,537.3,538.8,2500.0,536.8985,538.6173,536.8985,538.3974,2500.0
2025-04-30 13:20:00,538.97,539.34,538.96,539.1,2444.0,538.5673,538.937,538.5573,538.6972,2444.0
2025-04-30 13:25:00,539.17,540.8,539.15,540.8,2838.0,538.7671,540.3959,538.7472,540.3959,2838.0
2025-04-30 13:30:00,540.62,541.32,540.49,541.32,2468.0,540.2161,540.9155,540.0862,540.9155,2468.0
2025-04-30 13:35:00,541.37,541.89,540.66,540.66,4547.0,540.9655,541.4851,540.256,540.256,4547.0
2025-04-30 13:40:00,540.82,540.85,539.89,540.5,5227.0,540.4159,540.4459,539.4866,540.0962,5227.0
2025-04-30 13:45:00,540.16,540.16,539.4,539.71,2626.0,539.7564,539.7564,538.997,539.3067,2626.0
2025-04-30 13:50:00,540.13,540.7,540.13,540.7,1561.0,539.7264,540.296,539.7264,540.296,1561.0
2025-04-30 13:55:00,540.77,540.77,539.71,539.71,4409.0,540.3659,540.3659,539.3067,539.3067,4409.0
2025-04-30 14:00:00,539.97,540.16,539.42,539.47,3410.0,539.5665,539.7564,539.017,539.0669,3410.0
2025-04-30 14:05:00,539.6,543.0,539.3,540.34,10358.0,539.1968,542.5943,538.897,539.9363,10358.0
2025-04-30 14:10:00,540.01,542.39,540.01,540.73,6039.0,539.6065,541.9847,539.6065,540.326,6039.0
2025-04-30 14:15:00,540.82,541.35,540.82,541.24,3161.0,540.4159,540.9455,540.4159,540.8356,3161.0
2025-04-30 14:20:00,541.5,541.5,540.54,540.94,3298.0,541.0954,541.0954,540.1361,540.5358,3298.0
2025-04-30 14:25:00,540.87,541.3,539.03,539.87,7375.0,540.4659,540.8956,538.6272,539.4666,7375.0
2025-04-30 14:30:00,539.86,540.49,539.86,540.37,2341.0,539.4566,540.0862,539.4566,539.9662,2341.0
2025-04-30 14:35:00,540.1,540.1,539.0,539.0,2950.0,539.6964,539.6964,538.5973,538.5973,2950.0
2025-04-30 14:40:00,539.25,539.4,538.68,539.11,2880.0,538.8471,538.997,538.2775,538.7072,2880.0
2025-04-30 14:45:00,539.11,541.0,539.01,540.63,5793.0,538.7072,540.5958,538.6073,540.2261,5793.0
2025-04-30 14:50:00,540.63,541.0,540.33,540.33,1602.0,540.2261,540.5958,539.9263,539.9263,1602.0
2025-04-30 14:55:00,540.47,540.95,540.0,540.0,4028.0,540.0662,540.5458,539.5965,539.5965,4028.0
2025-04-30 15:00:00,540.28,541.48,540.28,541.34,3000.0,539.8763,541.0754,539.8763,540.9355,3000.0
2025-04-30 15:05:00,541.41,541.59,540.97,540.97,5420.0,541.0055,541.1853,540.5658,540.5658,5420.0
2025-04-30 15:10:00,540.85,541.05,540.4,540.94,6470.0,540.4459,540.6457,539.9962,540.5358,6470.0
2025-04-30 15:15:00,540.91,541.49,540.65,541.49,4623.0,540.5058,541.0854,540.246,541.0854,4623.0
2025-04-30 15:20:00,540.86,541.68,540.86,541.12,5398.0,540.4559,541.2753,540.4559,540.7157,5398.0
2025-04-30 15:25:00,540.71,540.81,539.79,540.3,9682.0,540.306,540.4059,539.3867,539.8963,9682.0
2025-04-30 15:30:00,540.31,541.0,540.26,540.87,7712.0,539.9063,540.5958,539.8563,540.4659,7712.0
2025-04-30 15:35:00,540.77,541.97,540.41,541.59,7301.0,540.3659,541.5651,540.0062,541.1853,7301.0
2025-04-30 15:40:00,541.45,544.16,541.45,544.16,7919.0,541.0454,543.7534,541.0454,543.7534,7919.0
2025-04-30 15:45:00,544.17,545.19,544.05,544.47,12456.0,543.7634,544.7826,543.6435,544.0632,12456.0
2025-04-30 15:50:00,544.66,546.58,544.51,545.91,17045.0,544.253,546.1716,544.1032,545.5021,17045.0
2025-04-30 15:55:00,545.76,548.95,545.15,546.45,42257.0,545.3522,548.5398,544.7427,546.0417,42257.0
2025-05-01 09:30:00,591.56,592.74,579.56,582.23,155046.0,591.118,592.2971,579.127,581.795,155046.0
2025-05-01 09:35:00,583.02,585.0,576.19,576.76,84578.0,582.5844,584.5629,575.7595,576.3291,84578.0
2025-05-01 09:40:00,576.83,580.11,574.26,577.08,81659.0,576.399,579.6766,573.8309,576.6488,81659.0
2025-05-01 09:45:00,577.3,580.06,574.62,576.95,32850.0,576.8687,579.6266,574.1907,576.5189,32850.0
2025-05-01 09:50:00,576.97,576.99,571.08,572.09,37889.0,576.5389,576.5589,570.6533,571.6625,37889.0
2025-05-01 09:55:00,571.86,574.31,570.5,570.5,44903.0,571.4327,573.8809,570.0737,570.0737,44903.0
2025-05-01 10:00:00,571.44,576.47,571.44,575.05,22664.0,571.013,576.0393,571.013,574.6203,22664.0
2025-05-01 10:05:00,575.47,577.94,572.84,572.84,18983.0,575.04,577.5082,572.412,572.412,18983.0
2025-05-01 10:10:00,572.75,575.0,571.96,574.5,14273.0,572.3221,574.5704,571.5326,574.0707,14273.0
2025-05-01 10:15:00,574.61,578.0,574.61,577.76,23251.0,574.1807,577.5681,574.1807,577.3283,23251.0
2025-05-01 10:20:00,577.65,579.74,577.65,578.19,20888.0,577.2184,579.3068,577.2184,577.758,20888.0
2025-05-01 10:25:00,577.62,579.07,576.8,578.23,12537.0,577.1884,578.6373,576.369,577.798,12537.0
2025-05-01 10:30:00,578.46,578.5,576.45,577.35,12108.0,578.0278,578.0678,576.0193,576.9186,12108.0
2025-05-01 10:35:00,577.5,580.31,576.74,580.2,13782.0,577.0685,579.8764,576.3091,579.7665,13782.0
2025-05-01 10:40:00,580.12,582.68,580.12,582.09,19505.0,579.6865,582.2446,579.6865,581.6551,19505.0
2025-05-01 10:45:00,582.22,584.5,581.47,584.32,19032.0,581.785,584.0633,581.0355,583.8834,19032.0
2025-05-01 10:50:00,583.95,583.95,581.85,582.75,11318.0,583.5137,583.5137,581.4153,582.3146,11318.0
2025-05-01 10:55:00,583.13,585.1,583.13,583.42,12067.0,582.6943,584.6628,582.6943,582.9841,12067.0
2025-05-01 11:00:00,583.6,583.75,580.7,581.26,7060.0,583.1639,583.3138,580.2661,580.8257,7060.0
2025-05-01 11:05:00,581.15,582.47,580.43,582.0,9633.0,580.7158,582.0348,579.9963,581.5651,9633.0
2025-05-01 11:10:00,581.99,582.89,581.99,582.5,8356.0,581.5552,582.4545,581.5552,582.0648,8356.0
2025-05-01 11:15:00,582.2,582.85,581.2,581.88,7192.0,581.765,582.4145,580.7657,581.4452,7192.0
2025-05-01 11:20:00,581.62,581.75,579.39,579.39,6129.0,581.1854,581.3153,578.9571,578.9571,6129.0
2025-05-01 11:25:00,579.53,580.06,579.0,579.0,4799.0,579.097,579.6266,578.5674,578.5674,4799.0
2025-05-01 11:30:00,579.01,579.37,576.6,577.67,6525.0,578.5774,578.9371,576.1692,577.2384,6525.0
2025-05-01 11:35:00,577.5,579.58,577.5,579.49,5852.0,577.0685,579.147,577.0685,579.057,5852.0
2025-05-01 11:40:00,579.72,579.79,578.0,578.4,6623.0,579.2868,579.3568,577.5681,577.9678,6623.0
2025-05-01 11:45:00,578.38,579.03,576.45,576.69,5225.0,577.9478,578.5974,576.0193,576.2591,5225.0
2025-05-01 11:50:00,576.84,577.56,575.66,576.88,10358.0,576.409,577.1285,575.2299,576.449,10358.0
2025-05-01 11:55:00,576.55,576.55,574.22,575.0,10974.0,576.1192,576.1192,573.791,574.5704,10974.0
2025-05-01 12:00:00,575.04,575.4,574.16,574.91,3594.0,574.6103,574.9701,573.731,574.4804,3594.0
2025-05-01 12:05:00,575.49,576.42,574.65,576.3,5204.0,575.06,575.9893,574.2206,575.8694,5204.0
2025-05-01 12:10:00,575.5,575.5,574.0,575.1,14553.0,575.07,575.07,573.5711,574.6703,14553.0
2025-05-01 12:15:00,574.0,574.0,572.54,572.85,6311.0,573.5711,573.5711,572.1122,572.422,6311.0
2025-05-01 12:20:00,572.65,574.56,572.48,574.21,5002.0,572.2221,574.1307,572.0523,573.781,5002.0
2025-05-01 12:25:00,574.06,575.7,574.06,575.65,3471.0,573.6311,575.2699,573.6311,575.2199,3471.0
2025-05-01 12:30:00,575.12,575.78,575.0,575.54,3204.0,574.6903,575.3498,574.5704,575.11,3204.0
2025-05-01 12:35:00,575.72,576.13,575.16,576.06,4670.0,575.2898,575.6995,574.7303,575.6296,4670.0
2025-05-01 12:40:00,575.83,575.83,573.68,574.0,6405.0,575.3998,575.3998,573.2514,573.5711,6405.0
2025-05-01 12:45:00,573.33,573.43,571.93,572.13,11080.0,572.9016,573.0015,571.5027,571.7025,11080.0
2025-05-01 12:50:00,572.34,573.76,572.07,573.13,7332.0,571.9124,573.3313,571.6426,572.7018,7332.0
2025-05-01 12:55:00,573.22,574.76,573.19,574.49,7899.0,572.7917,574.3306,572.7617,574.0608,7899.0
2025-05-01 13:00:00,574.5,576.9,574.33,576.9,4676.0,574.0707,576.469,573.9009,576.469,4676.0
2025-05-01 13:05:00,577.0,578.19,576.73,576.86,5890.0,576.5689,577.758,576.2991,576.429,5890.0
2025-05-01 13:10:00,577.01,577.22,576.0,576.25,3420.0,576.5789,576.7887,575.5696,575.8194,3420.0
2025-05-01 13:15:00,576.1,576.16,575.7,575.88,3912.0,575.6696,575.7295,575.2699,575.4497,3912.0
2025-05-01 13:20:00,575.7,576.13,575.27,575.41,1327.0,575.2699,575.6995,574.8402,574.9801,1327.0
2025-05-01 13:25:00,575.68,575.68,573.56,573.76,3660.0,575.2499,575.2499,573.1314,573.3313,3660.0
2025-05-01 13:30:00,573.76,574.5,573.71,574.48,2874.0,573.3313,574.0707,573.2813,574.0508,2874.0
2025-05-01 13:35:00,574.45,574.56,573.79,573.79,3928.0,574.0208,574.1307,573.3613,573.3613,3928.0
2025-05-01 13:40:00,573.45,573.45,572.35,572.54,4900.0,573.0215,573.0215,571.9224,572.1122,4900.0
2025-05-01 13:45:00,572.85,574.08,572.58,574.08,4100.0,572.422,573.6511,572.1522,573.6511,4100.0
2025-05-01 13:50:00,574.27,574.32,573.11,573.85,3024.0,573.8409,573.8909,572.6818,573.4212,3024.0
2025-05-01 13:55:00,573.83,573.84,573.04,573.84,2700.0,573.4012,573.4112,572.6118,573.4112,2700.0
2025-05-01 14:00:00,573.87,574.45,573.75,574.43,3166.0,573.4412,574.0208,573.3213,574.0008,3166.0
2025-05-01 14:05:00,574.25,577.31,574.13,577.31,8867.0,573.8209,576.8786,573.701,576.8786,8867.0
2025-05-01 14:10:00,577.43,578.36,577.24,577.24,5504.0,576.9986,577.9279,576.8087,576.8087,5504.0
2025-05-01 14:15:00,577.24,578.29,577.24,577.91,2803.0,576.8087,577.8579,576.8087,577.4782,2803.0
2025-05-01 14:20:00,577.7,577.96,576.59,576.6,3986.0,577.2684,577.5282,576.1592,576.1692,3986.0
2025-05-01 14:25:00,576.96,577.8,576.6,577.8,2784.0,576.5289,577.3683,576.1692,577.3683,2784.0
2025-05-01 14:30:00,577.88,578.3,577.72,578.2,7515.0,577.4482,577.8679,577.2883,577.768,7515.0
2025-05-01 14:35:00,578.32,578.52,577.93,578.17,2958.0,577.8879,578.0877,577.4982,577.738,2958.0
2025-05-01 14:40:00,578.4,578.5,577.9,578.28,3098.0,577.9678,578.0678,577.4682,577.8479,3098.0
2025-05-01 14:45:00,578.17,578.7,577.4,578.46,5743.0,577.738,578.2676,576.9686,578.0278,5743.0
2025-05-01 14:50:00,578.64,579.34,578.32,578.56,7682.0,578.2077,578.9071,577.8879,578.1277,7682.0
2025-05-01 14:55:00,578.41,579.78,578.38,579.33,4369.0,577.9778,579.3468,577.9478,578.8971,4369.0
2025-05-01 15:00:00,579.5,579.5,578.0,579.11,4018.0,579.067,579.067,577.5681,578.6773,4018.0
2025-05-01 15:05:00,579.24,579.75,578.95,579.3,5887.0,578.8072,579.3168,578.5174,578.8672,5887.0
2025-05-01 15:10:00,579.12,579.3,578.47,579.24,3996.0,578.6873,578.8672,578.0378,578.8072,3996.0
2025-05-01 15:15:00,579.29,579.6,578.43,579.2,9750.0,578.8572,579.1669,577.9978,578.7672,9750.0
2025-05-01 15:20:00,579.3,579.48,578.33,578.9,4201.0,578.8672,579.047,577.8979,578.4675,4201.0
2025-05-01 15:25:00,578.76,579.0,578.47,578.81,5461.0,578.3276,578.5674,578.0378,578.3775,5461.0
2025-05-01 15:30:00,578.86,580.0,578.14,578.14,10842.0,578.4275,579.5666,577.708,577.708,10842.0
2025-05-01 15:35:00,578.01,578.01,576.68,576.68,14126.0,577.5781,577.5781,576.2491,576.2491,14126.0
2025-05-01 15:40:00,576.62,576.9,575.34,575.68,8240.0,576.1892,576.469,574.9101,575.2499,8240.0
2025-05-01 15:45:00,575.68,576.91,575.49,576.22,16229.0,575.2499,576.4789,575.06,575.7895,16229.0
2025-05-01 15:50:00,576.68,576.79,575.0,575.39,21446.0,576.2491,576.359,574.5704,574.9601,21446.0
2025-05-01 15:55:00,575.03,575.42,571.76,571.96,15353.0,574.6004,574.9901,571.3328,571.5326,15353.0
2025-05-02 09:30:00,583.28,585.3,582.22,582.22,26861.0,582.8442,584.8627,581.785,581.785,26861.0
2025-05-02 09:35:00,582.19,582.51,578.55,581.8,26356.0,581.755,582.0748,578.1177,581.3653,26356.0
2025-05-02 09:40:00,581.76,584.21,581.61,583.0,14814.0,581.3253,583.7735,581.1754,582.5644,14814.0
2025-05-02 09:45:00,583.0,583.54,580.3,580.75,15944.0,582.5644,583.104,579.8664,580.3161,15944.0
2025-05-02 09:50:00,581.0,584.36,580.57,583.88,21330.0,580.5659,583.9234,580.1362,583.4437,21330.0
2025-05-02 09:55:00,584.09,585.65,583.13,584.89,19942.0,583.6536,585.2124,582.6943,584.453,19942.0
2025-05-02 10:00:00,584.92,589.58,583.81,587.59,23602.0,584.483,589.1395,583.3738,587.151,23602.0
2025-05-02 10:05:00,587.78,591.08,587.68,590.59,26158.0,587.3408,590.6384,587.2409,590.1487,26158.0
2025-05-02 10:10:00,590.82,592.44,590.44,591.23,18041.0,590.3786,591.9973,589.9988,590.7882,18041.0
2025-05-02 10:15:00,591.31,595.2,591.13,594.0,23944.0,590.8682,594.7553,590.6883,593.5562,23944.0
2025-05-02 10:20:00,593.67,593.67,590.18,591.14,10960.0,593.2264,593.2264,589.739,590.6983,10960.0
2025-05-02 10:25:00,591.01,594.5,591.01,594.5,8183.0,590.5684,594.0558,590.5684,594.0558,8183.0
2025-05-02 10:30:00,594.42,597.14,593.79,597.14,20941.0,593.9759,596.6938,593.3463,596.6938,20941.0
2025-05-02 10:35:00,597.06,597.29,594.56,595.08,15198.0,596.6139,596.8437,594.1158,594.6354,15198.0
2025-05-02 10:40:00,595.16,595.33,592.12,593.81,20696.0,594.7153,594.8852,591.6776,593.3663,20696.0
2025-05-02 10:45:00,593.5,595.0,593.0,595.0,15429.0,593.0566,594.5554,592.5569,594.5554,15429.0
2025-05-02 10:50:00,594.59,596.67,594.59,596.4,9338.0,594.1457,596.2242,594.1457,595.9544,9338.0
2025-05-02 10:55:00,596.26,596.36,594.5,595.7,20427.0,595.8145,595.9144,594.0558,595.2549,20427.0
2025-05-02 11:00:00,595.8,598.1,595.8,597.79,31021.0,595.3548,597.6531,595.3548,597.3433,31021.0
2025-05-02 11:05:00,598.0,599.8,598.0,599.46,18627.0,597.5532,599.3518,597.5532,599.0121,18627.0
2025-05-02 11:10:00,599.24,599.64,598.24,598.53,10859.0,598.7923,599.192,597.793,598.0828,10859.0
2025-05-02 11:15:00,598.36,599.9,598.0,599.61,11885.0,597.9129,599.4518,597.5532,599.162,11885.0
2025-05-02 11:20:00,599.34,599.34,596.96,597.28,8524.0,598.8922,598.8922,596.514,596.8337,8524.0
2025-05-02 11:25:00,597.14,597.16,595.61,596.06,9394.0,596.6938,596.7138,595.165,595.6146,9394.0
2025-05-02 11:30:00,596.13,596.75,595.3,595.7,5919.0,595.6846,596.3041,594.8552,595.2549,5919.0
2025-05-02 11:35:00,596.01,597.42,595.96,596.14,7980.0,595.5647,596.9736,595.5147,595.6946,7980.0
2025-05-02 11:40:00,595.89,597.35,595.72,597.12,4989.0,595.4448,596.9037,595.2749,596.6738,4989.0
2025-05-02 11:45:00,597.12,598.66,596.86,598.4,2969.0,596.6738,598.2127,596.414,597.9529,2969.0
2025-05-02 11:50:00,598.63,598.71,597.6,598.27,3230.0,598.1827,598.2627,597.1535,597.823,3230.0
2025-05-02 11:55:00,598.38,599.44,598.38,598.96,5572.0,597.9329,598.9921,597.9329,598.5125,5572.0
2025-05-02 12:00:00,598.85,600.83,598.63,600.5,25520.0,598.4026,600.3811,598.1827,600.0513,25520.0
2025-05-02 12:05:00,600.4,601.59,599.11,599.41,12004.0,599.9514,601.1405,598.6624,598.9621,12004.0
2025-05-02 12:10:00,599.22,601.3,598.75,601.3,11398.0,598.7723,600.8507,598.3026,600.8507,11398.0
2025-05-02 12:15:00,601.5,602.1,601.06,601.6,9408.0,601.0506,601.6501,600.6109,601.1505,9408.0
2025-05-02 12:20:00,601.65,602.0,601.0,601.0,5678.0,601.2005,601.5502,600.5509,600.5509,5678.0
2025-05-02 12:25:00,601.3,601.67,600.62,600.62,4174.0,600.8507,601.2204,600.1712,600.1712,4174.0
2025-05-02 12:30:00,600.26,600.83,600.11,600.43,11125.0,599.8115,600.3811,599.6616,599.9814,11125.0
2025-05-02 12:35:00,600.69,602.15,600.46,602.05,5391.0,600.2412,601.7001,600.0114,601.6002,5391.0
2025-05-02 12:40:00,601.81,602.92,601.33,602.9,5425.0,601.3603,602.4695,600.8807,602.4495,5425.0
2025-05-02 12:45:00,602.9,604.09,601.75,601.75,17863.0,602.4495,603.6386,601.3004,601.3004,17863.0
2025-05-02 12:50:00,601.9,601.96,601.28,601.46,3868.0,601.4503,601.5102,600.8307,601.0106,3868.0
2025-05-02 12:55:00,601.2,601.2,600.05,600.64,4362.0,600.7508,600.7508,599.6017,600.1912,4362.0
2025-05-02 13:00:00,600.76,600.83,600.12,600.28,3275.0,600.3111,600.3811,599.6716,599.8315,3275.0
2025-05-02 13:05:00,600.42,600.62,599.31,599.71,5828.0,599.9714,600.1712,598.8622,599.2619,5828.0
2025-05-02 13:10:00,599.71,599.89,599.17,599.57,3004.0,599.2619,599.4418,598.7223,599.122,3004.0
2025-05-02 13:15:00,599.67,599.67,598.33,598.33,5584.0,599.2219,599.2219,597.8829,597.8829,5584.0
2025-05-02 13:20:00,598.65,600.69,598.65,599.05,7260.0,598.2027,600.2412,598.2027,598.6024,7260.0
2025-05-02 13:25:00,599.11,600.12,598.97,599.83,2174.0,598.6624,599.6716,598.5225,599.3818,2174.0
2025-05-02 13:30:00,599.74,600.21,599.33,600.21,2784.0,599.2919,599.7615,598.8822,599.7615,2784.0
2025-05-02 13:35:00,600.0,600.66,599.83,600.66,2498.0,599.5517,600.2112,599.3818,600.2112,2498.0
2025-05-02 13:40:00,600.34,600.43,599.68,600.06,2812.0,599.8914,599.9814,599.2319,599.6116,2812.0
2025-05-02 13:45:00,599.79,600.34,599.79,599.91,1152.0,599.3419,599.8914,599.3419,599.4618,1152.0
2025-05-02 13:50:00,599.97,600.7,599.74,600.61,1069.0,599.5217,600.2512,599.2919,600.1612,1069.0
2025-05-02 13:55:00,600.79,601.48,600.79,601.04,6641.0,600.3411,601.0306,600.3411,600.5909,6641.0
2025-05-02 14:00:00,601.3,602.0,601.3,601.87,3983.0,600.8507,601.5502,600.8507,601.4203,3983.0
2025-05-02 14:05:00,602.0,602.44,601.98,602.22,3519.0,601.5502,601.9899,601.5302,601.77,3519.0
2025-05-02 14:10:00,602.03,602.84,601.79,602.0,4300.0,601.5802,602.3896,601.3404,601.5502,4300.0
2025-05-02 14:15:00,601.7,602.95,601.7,602.55,5305.0,601.2504,602.4995,601.2504,602.0998,5305.0
2025-05-02 14:20:00,602.79,602.79,601.72,602.0,7561.0,602.3396,602.3396,601.2704,601.5502,7561.0
2025-05-02 14:25:00,601.82,602.64,601.82,602.24,3704.0,601.3703,602.1897,601.3703,601.79,3704.0
2025-05-02 14:30:00,602.1,602.9,601.95,602.9,3473.0,601.6501,602.4495,601.5002,602.4495,3473.0
2025-05-02 14:35:00,602.87,604.25,602.87,603.78,10558.0,602.4195,603.7985,602.4195,603.3289,10558.0
2025-05-02 14:40:00,603.82,603.92,602.5,603.4,8313.0,603.3688,603.4688,602.0498,602.9492,8313.0
2025-05-02 14:45:00,603.59,603.96,601.5,601.5,9130.0,603.139,603.5087,601.0506,601.0506,9130.0
2025-05-02 14:50:00,601.73,602.12,601.21,602.02,4843.0,601.2804,601.6701,600.7608,601.5702,4843.0
2025-05-02 14:55:00,602.0,602.11,600.77,600.91,3582.0,601.5502,601.6601,600.3211,600.461,3582.0
2025-05-02 15:00:00,601.09,601.09,598.64,598.68,8860.0,600.6409,600.6409,598.1927,598.2327,8860.0
2025-05-02 15:05:00,598.79,599.12,598.01,598.89,5992.0,598.3426,598.6724,597.5632,598.4425,5992.0
2025-05-02 15:10:00,598.81,598.87,597.41,597.63,6718.0,598.3626,598.4225,596.9636,597.1835,6718.0
2025-05-02 15:15:00,597.57,598.2,596.84,597.6,4714.0,597.1235,597.753,596.3941,597.1535,4714.0
2025-05-02 15:20:00,597.58,599.28,597.5,599.24,5038.0,597.1335,598.8322,597.0536,598.7923,5038.0
2025-05-02 15:25:00,598.9,599.15,598.05,598.05,4385.0,598.4525,598.7023,597.6032,597.6032,4385.0
2025-05-02 15:30:00,598.14,598.35,597.74,598.09,3779.0,597.6931,597.9029,597.2934,597.6431,3779.0
2025-05-02 15:35:00,597.89,598.52,597.15,598.24,6727.0,597.4433,598.0728,596.7038,597.793,6727.0
2025-05-02 15:40:00,598.32,598.52,597.25,597.77,7386.0,597.8729,598.0728,596.8037,597.3234,7386.0
2025-05-02 15:45:00,597.74,597.74,596.19,596.5,9685.0,597.2934,597.2934,595.7445,596.0543,9685.0
2025-05-02 15:50:00,597.34,598.78,596.63,597.73,12242.0,596.8937,598.3326,596.1842,597.2834,12242.0
2025-05-02 15:55:00,598.01,598.01,596.72,596.93,18903.0,597.5632,597.5632,596.2741,596.484,18903.0
2025-05-05 09:30:00,590.95,592.0,588.31,591.07,17984.0,590.5085,591.5577,587.8704,590.6284,17984.0
2025-05-05 09:35:00,591.32,591.8,590.33,590.46,9228.0,590.8782,591.3578,589.8889,590.0188,9228.0
2025-05-05 09:40:00,590.38,594.26,589.94,593.99,6962.0,589.9389,593.816,589.4992,593.5462,6962.0
2025-05-05 09:45:00,594.42,595.77,593.46,595.49,10798.0,593.9759,595.3249,593.0166,595.0451,10798.0
2025-05-05 09:50:00,595.53,595.54,593.86,594.15,3539.0,595.085,595.095,593.4163,593.7061,3539.0
2025-05-05 09:55:00,595.04,599.24,594.32,599.24,10408.0,594.5954,598.7923,593.8759,598.7923,10408.0
2025-05-05 10:00:00,599.5,602.38,598.99,598.99,12557.0,599.0521,601.9299,598.5424,598.5424,12557.0
2025-05-05 10:05:00,598.96,599.5,597.89,598.53,5616.0,598.5125,599.0521,597.4433,598.0828,5616.0
2025-05-05 10:10:00,598.9,599.32,597.4,597.68,4355.0,598.4525,598.8722,596.9536,597.2334,4355.0
2025-05-05 10:15:00,597.66,600.11,597.66,600.01,3153.0,597.2134,599.6616,597.2134,599.5617,3153.0
2025-05-05 10:20:00,600.3,600.3,597.75,597.89,3662.0,599.8515,599.8515,597.3034,597.4433,3662.0
2025-05-05 10:25:00,598.01,598.7,597.6,598.7,4200.0,597.5632,598.2527,597.1535,598.2527,4200.0
2025-05-05 10:30:00,599.0,599.38,597.51,597.71,3301.0,598.5524,598.9322,597.0636,597.2634,3301.0
2025-05-05 10:35:00,597.63,599.48,596.5,599.44,6821.0,597.1835,599.0321,596.0543,598.9921,6821.0
2025-05-05 10:40:00,598.88,599.42,598.34,598.43,5888.0,598.4325,598.9721,597.8929,597.9829,5888.0
2025-05-05 10:45:00,598.8,600.05,598.6,599.24,3285.0,598.3526,599.6017,598.1527,598.7923,3285.0
2025-05-05 10:50:00,599.47,599.89,598.5,599.89,4328.0,599.0221,599.4418,598.0528,599.4418,4328.0
2025-05-05 10:55:00,599.8,600.92,599.7,600.04,5376.0,599.3518,600.471,599.2519,599.5917,5376.0
2025-05-05 11:00:00,599.95,600.41,599.95,600.09,1600.0,599.5017,599.9614,599.5017,599.6416,1600.0
2025-05-05 11:05:00,599.91,600.02,599.26,599.42,3227.0,599.4618,599.5717,598.8122,598.9721,3227.0
2025-05-05 11:10:00,599.22,599.72,598.9,599.2,3333.0,598.7723,599.2719,598.4525,598.7523,3333.0
2025-05-05 11:15:00,598.85,598.9,597.88,598.71,3150.0,598.4026,598.4525,597.4333,598.2627,3150.0
2025-05-05 11:20:00,599.19,600.0,599.06,599.79,2698.0,598.7423,599.5517,598.6124,599.3419,2698.0
2025-05-05 11:25:00,599.5,599.5,598.54,599.02,4218.0,599.0521,599.0521,598.0928,598.5724,4218.0
2025-05-05 11:30:00,599.12,599.18,598.08,598.08,2621.0,598.6724,598.7323,597.6331,597.6331,2621.0
2025-05-05 11:35:00,598.05,598.27,597.75,597.87,2161.0,597.6032,597.823,597.3034,597.4233,2161.0
2025-05-05 11:40:00,598.03,598.65,597.99,598.65,1788.0,597.5832,598.2027,597.5432,598.2027,1788.0
2025-05-05 11:45:00,598.43,598.43,597.16,597.16,1236.0,597.9829,597.9829,596.7138,596.7138,1236.0
2025-05-05 11:50:00,597.0,599.07,597.0,599.03,3100.0,596.5539,598.6224,596.5539,598.5824,3100.0
2025-05-05 11:55:00,599.02,599.41,598.88,599.11,1300.0,598.5724,598.9621,598.4325,598.6624,1300.0
2025-05-05 12:00:00,599.4,600.5,599.22,600.21,3298.0,598.9521,600.0513,598.7723,599.7615,3298.0
2025-05-05 12:05:00,600.31,601.01,600.31,600.45,2458.0,599.8615,600.5609,599.8615,600.0014,2458.0
2025-05-05 12:10:00,600.22,600.41,599.56,599.8,1200.0,599.7715,599.9614,599.112,599.3518,1200.0
2025-05-05 12:15:00,600.33,600.84,600.25,600.72,3534.0,599.8814,600.3911,599.8015,600.2712,3534.0
2025-05-05 12:20:00,600.9,600.9,599.6,599.78,2828.0,600.451,600.451,599.152,599.3319,2828.0
2025-05-05 12:25:00,599.71,600.17,599.62,599.9,3419.0,599.2619,599.7216,599.172,599.4518,3419.0
2025-05-05 12:30:00,600.0,600.0,599.47,599.75,2483.0,599.5517,599.5517,599.0221,599.3019,2483.0
2025-05-05 12:35:00,599.74,600.22,599.74,600.0,1818.0,599.2919,599.7715,599.2919,599.5517,1818.0
2025-05-05 12:40:00,600.18,600.37,599.8,600.01,3030.0,599.7316,599.9214,599.3518,599.5617,3030.0
2025-05-05 12:45:00,600.07,600.33,599.75,599.89,1390.0,599.6216,599.8814,599.3019,599.4418,1390.0
2025-05-05 12:50:00,600.38,600.8,600.2,600.66,2928.0,599.9314,600.3511,599.7515,600.2112,2928.0
2025-05-05 12:55:00,600.69,601.11,600.54,600.75,3625.0,600.2412,600.6609,600.0913,600.3011,3625.0
2025-05-05 13:00:00,600.48,600.48,599.89,600.21,2406.0,600.0313,600.0313,599.4418,599.7615,2406.0
2025-05-05 13:05:00,599.99,601.0,599.99,600.4,3297.0,599.5417,600.5509,599.5417,599.9514,3297.0
2025-05-05 13:10:00,600.84,600.91,600.66,600.8,2712.0,600.3911,600.461,600.2112,600.3511,2712.0
2025-05-05 13:15:00,600.73,601.49,600.34,601.25,3557.0,600.2811,601.0406,599.8914,600.8008,3557.0
2025-05-05 13:20:00,601.14,601.32,600.54,600.66,2865.0,600.6908,600.8707,600.0913,600.2112,2865.0
2025-05-05 13:25:00,600.57,602.03,600.57,602.03,4204.0,600.1213,601.5802,600.1213,601.5802,4204.0
2025-05-05 13:30:00,601.85,602.75,601.85,602.75,3446.0,601.4003,602.2996,601.4003,602.2996,3446.0
2025-05-05 13:35:00,602.67,603.12,602.31,602.31,3473.0,602.2197,602.6694,601.86,601.86,3473.0
2025-05-05 13:40:00,602.2,602.2,601.33,601.76,2479.0,601.7501,601.7501,600.8807,601.3104,2479.0
2025-05-05 13:45:00,601.74,602.37,601.74,602.33,5245.0,601.2904,601.9199,601.2904,601.88,5245.0
2025-05-05 13:50:00,602.19,602.31,601.82,602.07,2512.0,601.7401,601.86,601.3703,601.6201,2512.0
2025-05-05 13:55:00,601.7,602.16,601.68,601.68,2452.0,601.2504,601.7101,601.2304,601.2304,2452.0
2025-05-05 14:00:00,601.63,601.76,601.43,601.76,1448.0,601.1805,601.3104,600.9806,601.3104,1448.0
2025-05-05 14:05:00,601.48,601.82,600.78,600.78,1950.0,601.0306,601.3703,600.3311,600.3311,1950.0
2025-05-05 14:10:00,600.6,600.63,600.39,600.4,2703.0,600.1512,600.1812,599.9414,599.9514,2703.0
2025-05-05 14:15:00,600.33,600.33,599.78,599.91,5085.0,599.8814,599.8814,599.3319,599.4618,5085.0
2025-05-05 14:20:00,599.72,600.1,599.7,599.85,1716.0,599.2719,599.6516,599.2519,599.4018,1716.0
2025-05-05 14:25:00,600.38,600.73,600.0,600.0,1851.0,599.9314,600.2811,599.5517,599.5517,1851.0
2025-05-05 14:30:00,599.86,600.9,599.86,600.9,3400.0,599.4118,600.451,599.4118,600.451,3400.0
2025-05-05 14:35:00,600.82,601.1,600.65,600.86,3035.0,600.3711,600.6509,600.2012,600.4111,3035.0
2025-05-05 14:40:00,600.89,601.5,600.89,601.5,3419.0,600.441,601.0506,600.441,601.0506,3419.0
2025-05-05 14:45:00,601.45,601.62,601.08,601.23,2045.0,601.0006,601.1705,600.6309,600.7808,2045.0
2025-05-05 14:50:00,601.38,601.42,600.76,600.98,2495.0,600.9307,600.9706,600.3111,600.531,2495.0
2025-05-05 14:55:00,600.84,600.84,600.18,600.26,3383.0,600.3911,600.3911,599.7316,599.8115,3383.0
2025-05-05 15:00:00,600.04,600.48,599.75,600.4,7638.0,599.5917,600.0313,599.3019,599.9514,7638.0
2025-05-05 15:05:00,600.53,600.61,599.96,600.35,4064.0,600.0813,600.1612,599.5117,599.9014,4064.0
2025-05-05 15:10:00,600.25,600.53,600.07,600.4,2518.0,599.8015,600.0813,599.6216,599.9514,2518.0
2025-05-05 15:15:00,600.56,601.5,600.55,601.07,3510.0,600.1113,601.0506,600.1013,600.6209,3510.0
2025-05-05 15:20:00,601.13,601.28,600.42,600.87,2759.0,600.6808,600.8307,599.9714,600.421,2759.0
2025-05-05 15:25:00,600.76,601.85,600.57,601.63,4965.0,600.3111,601.4003,600.1213,601.1805,4965.0
2025-05-05 15:30:00,601.72,602.73,601.59,602.6,7428.0,601.2704,602.2797,601.1405,602.1498,7428.0
2025-05-05 15:35:00,602.59,602.68,601.95,601.95,5493.0,602.1398,602.2297,601.5002,601.5002,5493.0
2025-05-05 15:40:00,601.96,602.11,600.83,600.85,5282.0,601.5102,601.6601,600.3811,600.4011,5282.0
2025-05-05 15:45:00,601.06,601.06,600.1,600.46,3745.0,600.6109,600.6109,599.6516,600.0114,3745.0
2025-05-05 15:50:00,600.61,600.61,597.95,598.34,4913.0,600.1612,600.1612,597.5032,597.8929,4913.0
2025-05-05 15:55:00,598.57,599.24,598.18,598.92,10410.0,598.1228,598.7923,597.7331,598.4725,10410.0
2025-05-06 09:30:00,592.31,593.6,589.67,591.17,16040.0,591.8674,593.1565,589.2294,590.7283,16040.0
2025-05-06 09:35:00,591.18,593.55,590.99,593.5,10698.0,590.7383,593.1065,590.5484,593.0566,10698.0
2025-05-06 09:40:00,593.33,595.6,593.13,595.16,9542.0,592.8867,595.155,592.6868,594.7153,9542.0
2025-05-06 09:45:00,595.3,595.98,593.32,594.48,5533.0,594.8552,595.5347,592.8767,594.0358,5533.0
2025-05-06 09:50:00,594.19,594.21,591.25,591.25,5228.0,593.746,593.766,590.8082,590.8082,5228.0
2025-05-06 09:55:00,591.25,592.56,590.72,590.72,12724.0,590.8082,592.1173,590.2786,590.2786,12724.0
2025-05-06 10:00:00,590.51,591.29,588.86,590.97,11776.0,590.0688,590.8482,588.42,590.5284,11776.0
2025-05-06 10:05:00,590.74,592.7,590.74,592.65,4902.0,590.2986,592.2571,590.2986,592.2072,4902.0
2025-05-06 10:10:00,592.43,593.15,591.5,591.5,3026.0,591.9874,592.7068,591.058,591.058,3026.0
2025-05-06 10:15:00,591.77,592.0,590.77,591.81,2795.0,591.3278,591.5577,590.3286,591.3678,2795.0
2025-05-06 10:20:00,592.4,594.12,592.4,593.39,5182.0,591.9574,593.6761,591.9574,592.9466,5182.0
2025-05-06 10:25:00,593.53,594.8,592.78,593.2,5452.0,593.0865,594.3556,592.3371,592.7568,5452.0
2025-05-06 10:30:00,593.36,593.36,592.29,592.45,2816.0,592.9167,592.9167,591.8475,592.0073,2816.0
2025-05-06 10:35:00,592.0,592.73,591.81,592.19,1509.0,591.5577,592.2871,591.3678,591.7475,1509.0
2025-05-06 10:40:00,591.91,591.92,591.5,591.9,1825.0,591.4677,591.4777,591.058,591.4577,1825.0
2025-05-06 10:45:00,592.23,593.1,592.01,592.37,2954.0,591.7875,592.6568,591.5677,591.9274,2954.0
2025-05-06 10:50:00,591.25,591.25,590.54,591.1,2621.0,590.8082,590.8082,590.0988,590.6583,2621.0
2025-05-06 10:55:00,591.17,591.45,590.95,591.4,1445.0,590.7283,591.0081,590.5085,590.9581,1445.0
2025-05-06 11:00:00,592.35,592.5,592.16,592.16,1284.0,591.9074,592.0573,591.7176,591.7176,1284.0
2025-05-06 11:05:00,592.17,592.5,591.74,591.74,1390.0,591.7275,592.0573,591.2979,591.2979,1390.0
2025-05-06 11:10:00,591.96,592.9,591.75,592.59,2765.0,591.5177,592.457,591.3079,592.1472,2765.0
2025-05-06 11:15:00,592.49,593.23,592.0,593.23,2142.0,592.0473,592.7868,591.5577,592.7868,2142.0
2025-05-06 11:20:00,593.3,593.48,592.88,593.45,1583.0,592.8567,593.0366,592.437,593.0066,1583.0
2025-05-06 11:25:00,593.49,593.57,592.22,592.66,3515.0,593.0466,593.1265,591.7775,592.2172,3515.0
2025-05-06 11:30:00,592.63,592.63,591.0,592.14,2896.0,592.1872,592.1872,590.5584,591.6976,2896.0
2025-05-06 11:35:00,592.24,592.24,591.78,592.1,2079.0,591.7975,591.7975,591.3378,591.6576,2079.0
2025-05-06 11:40:00,592.34,592.34,591.14,591.19,2181.0,591.8974,591.8974,590.6983,590.7483,2181.0
2025-05-06 11:45:00,591.57,591.63,590.99,591.53,2427.0,591.128,591.1879,590.5484,591.088,2427.0
2025-05-06 11:50:00,591.53,591.53,590.25,590.46,2084.0,591.088,591.088,589.809,590.0188,2084.0
2025-05-06 11:55:00,590.58,590.91,590.14,590.2,2545.0,590.1387,590.4685,589.6991,589.759,2545.0
2025-05-06 12:00:00,590.51,590.6,590.1,590.6,930.0,590.0688,590.1587,589.6591,590.1587,930.0
2025-05-06 12:05:00,590.17,590.33,588.34,588.35,5133.0,589.729,589.8889,587.9004,587.9104,5133.0
2025-05-06 12:10:00,588.5,593.0,588.44,592.38,4616.0,588.0603,592.5569,588.0003,591.9374,4616.0
2025-05-06 12:15:00,592.17,592.64,590.87,592.64,2740.0,591.7275,592.1972,590.4285,592.1972,2740.0
2025-05-06 12:20:00,592.5,592.51,589.43,589.87,3376.0,592.0573,592.0673,588.9896,589.4293,3376.0
2025-05-06 12:25:00,590.42,590.44,590.42,590.44,493.0,589.9789,589.9988,589.9789,589.9988,493.0
2025-05-06 12:30:00,590.1,591.0,589.75,590.44,2846.0,589.6591,590.5584,589.3094,589.9988,2846.0
2025-05-06 12:35:00,590.79,591.5,590.79,590.9,738.0,590.3486,591.058,590.3486,590.4585,738.0
2025-05-06 12:40:00,590.7,590.7,589.58,589.58,1207.0,590.2586,590.2586,589.1395,589.1395,1207.0
2025-05-06 12:45:00,589.65,590.1,589.3,590.0,2794.0,589.2094,589.6591,588.8597,589.5592,2794.0
2025-05-06 12:50:00,589.82,589.82,589.1,589.58,3092.0,589.3793,589.3793,588.6598,589.1395,3092.0
2025-05-06 12:55:00,589.68,589.72,588.8,588.8,3330.0,589.2394,589.2794,588.3601,588.3601,3330.0
2025-05-06 13:00:00,588.97,589.77,588.78,589.22,2314.0,588.5299,589.3293,588.3401,588.7797,2314.0
2025-05-06 13:05:00,590.36,590.61,590.0,590.57,1042.0,589.9189,590.1687,589.5592,590.1287,1042.0
2025-05-06 13:10:00,589.73,590.17,589.73,589.85,1125.0,589.2894,589.729,589.2894,589.4093,1125.0
2025-05-06 13:15:00,590.02,590.27,589.93,590.18,1245.0,589.5792,589.829,589.4892,589.739,1245.0
2025-05-06 13:20:00,590.02,590.02,588.66,588.66,1589.0,589.5792,589.5792,588.2202,588.2202,1589.0
2025-05-06 13:25:00,588.74,589.25,588.56,588.79,4256.0,588.3001,588.8097,588.1202,588.3501,4256.0
2025-05-06 13:30:00,588.75,589.04,588.7,588.7,2865.0,588.3101,588.5999,588.2601,588.2601,2865.0
2025-05-06 13:35:00,589.04,589.04,587.33,587.33,2779.0,588.5999,588.5999,586.8912,586.8912,2779.0
2025-05-06 13:40:00,587.0,587.25,586.7,586.98,2095.0,586.5614,586.8112,586.2616,586.5414,2095.0
2025-05-06 13:45:00,587.03,587.26,586.72,586.72,1027.0,586.5914,586.8212,586.2816,586.2816,1027.0
2025-05-06 13:50:00,586.78,587.55,586.78,587.55,2944.0,586.3416,587.111,586.3416,587.111,2944.0
2025-05-06 13:55:00,587.7,588.11,587.3,587.3,1612.0,587.2609,587.6706,586.8612,586.8612,1612.0
2025-05-06 14:00:00,587.92,588.92,587.82,587.82,3344.0,587.4807,588.48,587.3808,587.3808,3344.0
2025-05-06 14:05:00,588.0,588.0,587.52,587.61,1332.0,587.5607,587.5607,587.081,587.171,1332.0
2025-05-06 14:10:00,588.31,588.31,587.76,587.76,1781.0,587.8704,587.8704,587.3208,587.3208,1781.0
2025-05-06 14:15:00,588.57,589.44,588.57,589.44,1223.0,588.1302,588.9996,588.1302,588.9996,1223.0
2025-05-06 14:20:00,589.43,589.93,589.35,589.81,1753.0,588.9896,589.4892,588.9097,589.3693,1753.0
2025-05-06 14:25:00,590.0,590.27,589.69,590.22,4151.0,589.5592,589.829,589.2494,589.779,4151.0
2025-05-06 14:30:00,590.19,590.53,590.19,590.35,4116.0,589.749,590.0888,589.749,589.9089,4116.0
2025-05-06 14:35:00,590.36,590.36,589.89,590.08,1926.0,589.9189,589.9189,589.4492,589.6391,1926.0
2025-05-06 14:40:00,590.42,590.5,590.1,590.1,1640.0,589.9789,590.0588,589.6591,589.6591,1640.0
2025-05-06 14:45:00,590.25,590.59,590.25,590.59,800.0,589.809,590.1487,589.809,590.1487,800.0
2025-05-06 14:50:00,589.81,589.82,589.55,589.7,1060.0,589.3693,589.3793,589.1095,589.2594,1060.0
2025-05-06 14:55:00,589.81,590.61,589.81,590.4,1261.0,589.3693,590.1687,589.3693,589.9589,1261.0
2025-05-06 15:00:00,590.67,590.67,590.31,590.56,1366.0,590.2287,590.2287,589.8689,590.1187,1366.0
2025-05-06 15:05:00,590.65,590.7,589.85,590.01,2075.0,590.2087,590.2586,589.4093,589.5692,2075.0
2025-05-06 15:10:00,590.0,590.38,589.8,590.24,800.0,589.5592,589.9389,589.3593,589.799,800.0
2025-05-06 15:15:00,590.17,590.69,589.51,589.51,2387.0,589.729,590.2487,589.0695,589.0695,2387.0
2025-05-06 15:20:00,589.58,589.68,589.17,589.49,2005.0,589.1395,589.2394,588.7298,589.0495,2005.0
2025-05-06 15:25:00,589.65,589.77,589.26,589.77,2652.0,589.2094,589.3293,588.8197,589.3293,2652.0
2025-05-06 15:30:00,589.94,589.99,589.32,589.66,3487.0,589.4992,589.5492,588.8797,589.2194,3487.0
2025-05-06 15:35:00,589.75,589.75,589.0,589.0,3252.0,589.3094,589.3094,588.5599,588.5599,3252.0
2025-05-06 15:40:00,589.48,589.64,589.39,589.64,1175.0,589.0396,589.1994,588.9496,589.1994,1175.0
2025-05-06 15:45:00,589.8,589.93,589.27,589.27,3363.0,589.3593,589.4892,588.8297,588.8297,3363.0
2025-05-06 15:50:00,589.32,589.54,587.69,587.91,4350.0,588.8797,589.0995,587.2509,587.4707,4350.0
2025-05-06 15:55:00,588.12,588.25,587.12,587.35,8730.0,587.6806,587.8105,586.6813,586.9111,8730.0
2025-05-07 09:30:00,590.06,590.5,587.38,588.0,18146.0,589.6191,590.0588,586.9411,587.5607,18146.0
2025-05-07 09:35:00,588.07,588.32,586.93,588.0,9435.0,587.6306,587.8804,586.4915,587.5607,9435.0
2025-05-07 09:40:00,588.4,591.32,588.23,591.07,10094.0,587.9604,590.8782,587.7905,590.6284,10094.0
2025-05-07 09:45:00,590.94,591.12,588.57,588.6,5248.0,590.4985,590.6783,588.1302,588.1602,5248.0
2025-05-07 09:50:00,588.33,589.62,588.0,589.49,2542.0,587.8904,589.1794,587.5607,589.0495,2542.0
2025-05-07 09:55:00,589.53,590.98,589.53,590.98,2644.0,589.0895,590.5384,589.0895,590.5384,2644.0
2025-05-07 10:00:00,590.91,592.6,590.6,592.57,6747.0,590.4685,592.1572,590.1587,592.1272,6747.0
2025-05-07 10:05:00,592.57,593.0,591.59,592.5,7984.0,592.1272,592.5569,591.148,592.0573,7984.0
2025-05-07 10:10:00,593.0,593.38,592.67,592.99,2953.0,592.5569,592.9366,592.2272,592.5469,2953.0
2025-05-07 10:15:00,592.62,594.35,592.46,593.9,4473.0,592.1772,593.9059,592.0173,593.4563,4473.0
2025-05-07 10:20:00,593.91,595.45,593.9,595.45,10032.0,593.4662,595.0051,593.4563,595.0051,10032.0
2025-05-07 10:25:00,595.48,596.33,595.0,596.06,7637.0,595.0351,595.8844,594.5554,595.6146,7637.0
2025-05-07 10:30:00,596.0,596.13,594.12,594.12,8245.0,595.5547,595.6846,593.6761,593.6761,8245.0
2025-05-07 10:35:00,594.32,595.82,594.32,595.12,5749.0,593.8759,595.3748,593.8759,594.6753,5749.0
2025-05-07 10:40:00,595.07,595.16,594.46,594.85,3858.0,594.6254,594.7153,594.0158,594.4055,3858.0
2025-05-07 10:45:00,594.69,594.82,592.8,592.8,7235.0,594.2457,594.3756,592.3571,592.3571,7235.0
2025-05-07 10:50:00,592.0,592.31,590.5,590.8,3933.0,591.5577,591.8674,590.0588,590.3586,3933.0
2025-05-07 10:55:00,590.0,591.49,590.0,590.7,6328.0,589.5592,591.0481,589.5592,590.2586,6328.0
2025-05-07 11:00:00,590.79,591.25,589.55,591.04,4245.0,590.3486,590.8082,589.1095,590.5984,4245.0
2025-05-07 11:05:00,591.17,592.04,590.0,591.43,6701.0,590.7283,591.5976,589.5592,590.9881,6701.0
2025-05-07 11:10:00,591.37,591.58,589.45,589.75,5379.0,590.9281,591.138,589.0096,589.3094,5379.0
2025-05-07 11:15:00,589.86,591.0,589.86,591.0,1370.0,589.4193,590.5584,589.4193,590.5584,1370.0
2025-05-07 11:20:00,590.66,591.72,590.5,591.01,3367.0,590.2187,591.2779,590.0588,590.5684,3367.0
2025-05-07 11:25:00,590.7,590.8,590.0,590.26,2970.0,590.2586,590.3586,589.5592,589.819,2970.0
2025-05-07 11:30:00,590.06,590.78,589.95,589.95,2995.0,589.6191,590.3386,589.5092,589.5092,2995.0
2025-05-07 11:35:00,590.5,592.0,590.5,591.35,3446.0,590.0588,591.5577,590.0588,590.9082,3446.0
2025-05-07 11:40:00,591.69,592.91,591.69,592.91,4772.0,591.2479,592.467,591.2479,592.467,4772.0
2025-05-07 11:45:00,592.95,593.07,590.28,590.64,5248.0,592.507,592.6269,589.839,590.1987,5248.0
2025-05-07 11:50:00,590.97,593.5,590.74,593.29,2452.0,590.5284,593.0566,590.2986,592.8467,2452.0
2025-05-07 11:55:00,593.5,594.42,593.23,594.42,2956.0,593.0566,593.9759,592.7868,593.9759,2956.0
2025-05-07 12:00:00,594.17,595.24,594.17,595.21,3254.0,593.726,594.7953,593.726,594.7653,3254.0
2025-05-07 12:05:00,595.49,595.63,594.46,595.5,7567.0,595.0451,595.185,594.0158,595.0551,7567.0
2025-05-07 12:10:00,595.26,595.27,594.75,594.75,3575.0,594.8152,594.8252,594.3056,594.3056,3575.0
2025-05-07 12:15:00,594.68,595.53,594.16,595.53,5851.0,594.2357,595.085,593.7161,595.085,5851.0
2025-05-07 12:20:00,595.43,595.52,594.57,595.0,4140.0,594.9851,595.075,594.1258,594.5554,4140.0
2025-05-07 12:25:00,595.25,595.31,594.5,594.5,2543.0,594.8052,594.8652,594.0558,594.0558,2543.0
2025-05-07 12:30:00,594.71,595.3,594.42,595.03,2393.0,594.2656,594.8552,593.9759,594.5854,2393.0
2025-05-07 12:35:00,595.0,595.18,594.74,594.99,1231.0,594.5554,594.7353,594.2956,594.5454,1231.0
2025-05-07 12:40:00,595.15,596.62,595.1,596.49,6756.0,594.7053,596.1742,594.6554,596.0443,6756.0
2025-05-07 12:45:00,596.5,597.0,596.47,596.64,3360.0,596.0543,596.5539,596.0243,596.1942,3360.0
2025-05-07 12:50:00,596.5,597.02,596.35,596.9,4025.0,596.0543,596.5739,595.9044,596.454,4025.0
2025-05-07 12:55:00,596.57,597.02,596.57,596.75,1221.0,596.1243,596.5739,596.1243,596.3041,1221.0
2025-05-07 13:00:00,596.65,597.0,596.19,596.81,1681.0,596.2042,596.5539,595.7445,596.3641,1681.0
2025-05-07 13:05:00,596.86,597.4,596.86,596.98,3984.0,596.414,596.9536,596.414,596.534,3984.0
2025-05-07 13:10:00,597.02,597.15,596.83,597.15,1667.0,596.5739,596.7038,596.3841,596.7038,1667.0
2025-05-07 13:15:00,597.0,597.36,596.35,596.35,900.0,596.5539,596.9137,595.9044,595.9044,900.0
2025-05-07 13:20:00,596.23,596.88,595.33,596.75,4210.0,595.7845,596.434,594.8852,596.3041,4210.0
2025-05-07 13:25:00,596.68,596.97,596.08,596.29,2373.0,596.2342,596.524,595.6346,595.8445,2373.0
2025-05-07 13:30:00,596.34,596.45,596.32,596.35,837.0,595.8944,596.0043,595.8744,595.9044,837.0
2025-05-07 13:35:00,596.21,596.21,595.02,595.52,1389.0,595.7645,595.7645,594.5754,595.075,1389.0
2025-05-07 13:40:00,595.51,596.01,595.21,595.61,2983.0,595.065,595.5647,594.7653,595.165,2983.0
2025-05-07 13:45:00,595.7,597.04,595.67,597.04,2696.0,595.2549,596.5939,595.2249,596.5939,2696.0
2025-05-07 13:50:00,597.18,597.29,595.26,595.65,5845.0,596.7338,596.8437,594.8152,595.2049,5845.0
2025-05-07 13:55:00,595.49,596.35,594.87,595.8,5213.0,595.0451,595.9044,594.4255,595.3548,5213.0
2025-05-07 14:00:00,595.7,597.5,595.64,596.25,6758.0,595.2549,597.0536,595.195,595.8045,6758.0
2025-05-07 14:05:00,596.27,596.42,591.45,591.99,17921.0,595.8245,595.9744,591.0081,591.5477,17921.0
2025-05-07 14:10:00,592.43,593.94,592.1,592.1,2920.0,591.9874,593.4962,591.6576,591.6576,2920.0
2025-05-07 14:15:00,591.56,592.03,590.71,592.03,2374.0,591.118,591.5876,590.2686,591.5876,2374.0
2025-05-07 14:20:00,592.59,594.39,592.59,593.79,4476.0,592.1472,593.9459,592.1472,593.3463,4476.0
2025-05-07 14:25:00,593.71,595.44,593.71,595.0,4851.0,593.2664,594.9951,593.2664,594.5554,4851.0
2025-05-07 14:30:00,595.0,596.21,594.23,596.2,2858.0,594.5554,595.7645,593.786,595.7545,2858.0
2025-05-07 14:35:00,595.68,597.71,595.53,596.97,3909.0,595.2349,597.2634,595.085,596.524,3909.0
2025-05-07 14:40:00,597.0,597.5,596.56,596.82,2120.0,596.5539,597.0536,596.1143,596.3741,2120.0
2025-05-07 14:45:00,597.22,597.25,593.94,595.0,2531.0,596.7738,596.8037,593.4962,594.5554,2531.0
2025-05-07 14:50:00,594.75,595.3,594.08,595.27,3809.0,594.3056,594.8552,593.6361,594.8252,3809.0
2025-05-07 14:55:00,595.5,598.49,595.5,597.84,8153.0,595.0551,598.0428,595.0551,597.3933,8153.0
2025-05-07 15:00:00,598.06,598.06,596.57,597.5,2266.0,597.6131,597.6131,596.1243,597.0536,2266.0
2025-05-07 15:05:00,596.6,598.13,596.6,597.92,3689.0,596.1542,597.6831,596.1542,597.4732,3689.0
2025-05-07 15:10:00,598.28,598.28,596.33,597.9,4089.0,597.833,597.833,595.8844,597.4533,4089.0
2025-05-07 15:15:00,597.84,597.84,596.5,597.41,4036.0,597.3933,597.3933,596.0543,596.9636,4036.0
2025-05-07 15:20:00,598.0,598.0,597.4,597.99,1405.0,597.5532,597.5532,596.9536,597.5432,1405.0
2025-05-07 15:25:00,597.22,597.31,594.5,594.5,3181.0,596.7738,596.8637,594.0558,594.0558,3181.0
2025-05-07 15:30:00,594.53,595.59,594.53,594.78,2570.0,594.0858,595.145,594.0858,594.3356,2570.0
2025-05-07 15:35:00,594.5,596.56,594.43,596.3,4194.0,594.0558,596.1143,593.9859,595.8545,4194.0
2025-05-07 15:40:00,596.54,602.88,596.29,600.38,12492.0,596.0943,602.4295,595.8445,599.9314,12492.0
2025-05-07 15:45:00,600.4,601.66,598.29,598.32,5943.0,599.9514,601.2105,597.843,597.8729,5943.0
2025-05-07 15:50:00,598.2,598.93,595.63,596.82,10219.0,597.753,598.4825,595.185,596.3741,10219.0
2025-05-07 15:55:00,596.41,598.15,596.41,596.88,31663.0,595.9644,597.7031,595.9644,596.434,31663.0
2025-05-08 09:30:00,606.03,607.48,605.35,607.17,16443.0,605.5772,607.0261,604.8977,606.7163,16443.0
2025-05-08 09:35:00,607.16,611.05,606.14,606.14,29729.0,606.7063,610.5934,605.6871,605.6871,29729.0
2025-05-08 09:40:00,606.9,607.73,605.5,605.5,9037.0,606.4465,607.2759,605.0476,605.0476,9037.0
2025-05-08 09:45:00,605.45,605.78,602.0,602.25,35028.0,604.9976,605.3274,601.5502,601.8,35028.0
2025-05-08 09:50:00,602.69,603.68,602.42,603.0,9290.0,602.2397,603.2289,601.9699,602.5495,9290.0
2025-05-08 09:55:00,603.19,603.77,601.35,601.53,6703.0,602.7393,603.3189,600.9007,601.0806,6703.0
2025-05-08 10:00:00,601.58,603.5,601.32,602.49,11890.0,601.1305,603.0491,600.8707,602.0398,11890.0
2025-05-08 10:05:00,602.57,602.57,600.61,600.7,8667.0,602.1198,602.1198,600.1612,600.2512,8667.0
2025-05-08 10:10:00,600.51,600.82,599.0,599.54,12070.0,600.0613,600.3711,598.5524,599.092,12070.0
2025-05-08 10:15:00,599.62,601.26,599.24,601.18,7688.0,599.172,600.8108,598.7923,600.7308,7688.0
2025-05-08 10:20:00,601.24,602.5,601.13,601.53,5458.0,600.7908,602.0498,600.6808,601.0806,5458.0
2025-05-08 10:25:00,602.23,602.66,601.17,601.17,2481.0,601.78,602.2097,600.7208,600.7208,2481.0
2025-05-08 10:30:00,601.15,601.47,600.3,600.82,8351.0,600.7008,601.0206,599.8515,600.3711,8351.0
2025-05-08 10:35:00,600.5,600.62,599.22,599.3,5095.0,600.0513,600.1712,598.7723,598.8522,5095.0
2025-05-08 10:40:00,599.86,600.4,598.91,599.79,6895.0,599.4118,599.9514,598.4625,599.3419,6895.0
2025-05-08 10:45:00,599.98,599.98,597.88,598.23,5654.0,599.5317,599.5317,597.4333,597.783,5654.0
2025-05-08 10:50:00,598.27,599.76,597.5,597.89,7885.0,597.823,599.3119,597.0536,597.4433,7885.0
2025-05-08 10:55:00,598.03,598.85,596.75,598.36,5628.0,597.5832,598.4026,596.3041,597.9129,5628.0
2025-05-08 11:00:00,597.97,599.39,597.77,598.79,5011.0,597.5232,598.9421,597.3234,598.3426,5011.0
2025-05-08 11:05:00,599.37,601.85,599.37,601.72,3976.0,598.9222,601.4003,598.9222,601.2704,3976.0
2025-05-08 11:10:00,601.66,602.07,600.95,601.82,4124.0,601.2105,601.6201,600.501,601.3703,4124.0
2025-05-08 11:15:00,602.1,602.19,601.5,601.69,5905.0,601.6501,601.7401,601.0506,601.2404,5905.0
2025-05-08 11:20:00,602.34,604.31,602.0,604.31,13006.0,601.8899,603.8585,601.5502,603.8585,13006.0
2025-05-08 11:25:00,604.57,606.6,604.19,606.6,11768.0,604.1183,606.1468,603.7386,606.1468,11768.0
2025-05-08 11:30:00,605.75,605.75,604.36,604.77,3925.0,605.2974,605.2974,603.9084,604.3181,3925.0
2025-05-08 11:35:00,604.71,605.11,603.75,604.67,2539.0,604.2582,604.6579,603.2989,604.2182,2539.0
2025-05-08 11:40:00,604.98,607.46,604.98,606.74,15039.0,604.528,607.0061,604.528,606.2867,15039.0
2025-05-08 11:45:00,606.99,607.6,606.3,606.45,10901.0,606.5365,607.146,605.847,605.9969,10901.0
2025-05-08 11:50:00,606.79,606.79,605.27,605.72,4988.0,606.3366,606.3366,604.8178,605.2674,4988.0
2025-05-08 11:55:00,605.55,605.55,604.5,604.76,4334.0,605.0975,605.0975,604.0483,604.3081,4334.0
2025-05-08 12:00:00,604.74,606.25,604.74,606.25,7004.0,604.2882,605.797,604.2882,605.797,7004.0
2025-05-08 12:05:00,605.94,606.8,605.94,606.79,2004.0,605.4873,606.3466,605.4873,606.3366,2004.0
2025-05-08 12:10:00,606.99,607.22,606.37,607.07,3523.0,606.5365,606.7663,605.9169,606.6164,3523.0
2025-05-08 12:15:00,606.92,607.58,606.47,606.47,4167.0,606.4665,607.126,606.0169,606.0169,4167.0
2025-05-08 12:20:00,606.0,606.51,605.54,606.51,1369.0,605.5472,606.0568,605.0876,606.0568,1369.0
2025-05-08 12:25:00,606.56,607.04,605.95,606.0,3053.0,606.1068,606.5864,605.4972,605.5472,3053.0
2025-05-08 12:30:00,606.05,606.72,606.05,606.59,2213.0,605.5972,606.2667,605.5972,606.1368,2213.0
2025-05-08 12:35:00,606.77,608.3,606.76,608.22,4901.0,606.3166,607.8455,606.3066,607.7656,4901.0
2025-05-08 12:40:00,608.07,608.68,607.89,608.68,6676.0,607.6157,608.2252,607.4358,608.2252,6676.0
2025-05-08 12:45:00,608.73,608.73,608.01,608.55,3826.0,608.2752,608.2752,607.5557,608.0953,3826.0
2025-05-08 12:50:00,608.71,609.5,608.6,609.45,4260.0,608.2552,609.0446,608.1453,608.9946,4260.0
2025-05-08 12:55:00,609.4,609.46,608.85,608.9,3525.0,608.9447,609.0046,608.3951,608.445,3525.0
2025-05-08 13:00:00,608.96,609.2,608.83,608.83,1855.0,608.505,608.7448,608.3751,608.3751,1855.0
2025-05-08 13:05:00,608.28,608.92,608.22,608.31,2545.0,607.8255,608.465,607.7656,607.8555,2545.0
2025-05-08 13:10:00,608.11,608.21,607.18,607.4,4949.0,607.6556,607.7556,606.7263,606.9462,4949.0
2025-05-08 13:15:00,607.56,607.97,607.56,607.88,1160.0,607.106,607.5157,607.106,607.4258,1160.0
2025-05-08 13:20:00,607.7,608.42,607.38,608.35,5200.0,607.2459,607.9654,606.9262,607.8955,5200.0
2025-05-08 13:25:00,608.24,608.25,607.73,607.9,2982.0,607.7855,607.7955,607.2759,607.4458,2982.0
2025-05-08 13:30:00,607.81,608.14,607.4,607.4,3268.0,607.3559,607.6856,606.9462,606.9462,3268.0
2025-05-08 13:35:00,607.59,608.04,607.22,607.69,2299.0,607.136,607.5857,606.7663,607.2359,2299.0
2025-05-08 13:40:00,607.78,608.56,607.22,608.5,2800.0,607.3259,608.1053,606.7663,608.0453,2800.0
2025-05-08 13:45:00,608.55,608.59,608.0,608.44,1991.0,608.0953,608.1353,607.5457,607.9854,1991.0
2025-05-08 13:50:00,608.35,609.39,608.35,609.39,4075.0,607.8955,608.9347,607.8955,608.9347,4075.0
2025-05-08 13:55:00,609.11,609.11,607.99,608.0,6972.0,608.6549,608.6549,607.5357,607.5457,6972.0
2025-05-08 14:00:00,607.93,608.1,607.68,607.75,1816.0,607.4758,607.6456,607.226,607.2959,1816.0
2025-05-08 14:05:00,608.02,609.0,607.75,609.0,3311.0,607.5657,608.545,607.2959,608.545,3311.0
2025-05-08 14:10:00,609.15,609.15,608.27,608.94,4334.0,608.6949,608.6949,607.8155,608.485,4334.0
2025-05-08 14:15:00,608.44,609.25,608.44,608.98,8959.0,607.9854,608.7948,607.9854,608.525,8959.0
2025-05-08 14:20:00,609.05,609.09,608.39,608.39,2058.0,608.5949,608.6349,607.9354,607.9354,2058.0
2025-05-08 14:25:00,607.89,608.06,606.95,607.22,3125.0,607.4358,607.6057,606.4965,606.7663,3125.0
2025-05-08 14:30:00,607.43,608.23,607.43,608.23,1652.0,606.9761,607.7755,606.9761,607.7755,1652.0
2025-05-08 14:35:00,608.29,608.64,608.29,608.3,2250.0,607.8355,608.1852,607.8355,607.8455,2250.0
2025-05-08 14:40:00,608.45,608.62,607.29,607.29,3745.0,607.9954,608.1653,606.8362,606.8362,3745.0
2025-05-08 14:45:00,607.22,607.36,606.67,606.67,4121.0,606.7663,606.9062,606.2167,606.2167,4121.0
2025-05-08 14:50:00,606.6,606.6,606.18,606.48,4103.0,606.1468,606.1468,605.7271,606.0269,4103.0
2025-05-08 14:55:00,606.24,606.64,605.75,606.02,8315.0,605.787,606.1867,605.2974,605.5672,8315.0
2025-05-08 15:00:00,605.69,605.75,604.85,605.75,8273.0,605.2374,605.2974,604.3981,605.2974,8273.0
2025-05-08 15:05:00,605.71,605.71,603.91,604.08,7398.0,605.2574,605.2574,603.4588,603.6286,7398.0
2025-05-08 15:10:00,604.0,604.84,603.68,604.55,3508.0,603.5487,604.3881,603.2289,604.0983,3508.0
2025-05-08 15:15:00,604.7,605.0,604.01,604.72,3083.0,604.2482,604.548,603.5587,604.2682,3083.0
2025-05-08 15:20:00,604.82,606.22,604.8,605.38,8894.0,604.3681,605.767,604.3481,604.9277,8894.0
2025-05-08 15:25:00,605.39,605.56,604.16,604.75,3100.0,604.9377,605.1075,603.7086,604.2981,3100.0
2025-05-08 15:30:00,604.69,604.69,603.55,604.36,5332.0,604.2382,604.2382,603.099,603.9084,5332.0
2025-05-08 15:35:00,603.96,603.96,602.69,602.86,10737.0,603.5087,603.5087,602.2397,602.4096,10737.0
2025-05-08 15:40:00,602.79,603.11,602.0,602.08,7037.0,602.3396,602.6594,601.5502,601.6301,7037.0
2025-05-08 15:45:00,601.83,601.83,600.44,600.67,15707.0,601.3803,601.3803,599.9914,600.2212,15707.0
2025-05-08 15:50:00,600.57,600.96,598.05,598.73,19895.0,600.1213,600.511,597.6032,598.2826,19895.0
2025-05-08 15:55:00,599.08,599.08,597.32,597.59,19683.0,598.6324,598.6324,596.8737,597.1435,19683.0
2025-05-09 09:30:00,603.36,604.82,602.4,604.73,14020.0,602.9092,604.3681,601.9499,604.2782,14020.0
2025-05-09 09:35:00,604.99,606.86,604.99,605.5,11943.0,604.538,606.4066,604.538,605.0476,11943.0
2025-05-09 09:40:00,605.55,605.64,602.76,602.76,9555.0,605.0975,605.1875,602.3096,602.3096,9555.0
2025-05-09 09:45:00,602.53,603.34,602.13,603.0,9323.0,602.0798,602.8892,601.6801,602.5495,9323.0
2025-05-09 09:50:00,603.02,603.02,600.15,600.62,8946.0,602.5694,602.5694,599.7016,600.1712,8946.0
2025-05-09 09:55:00,600.68,601.9,599.08,601.06,12749.0,600.2312,601.4503,598.6324,600.6109,12749.0
2025-05-09 10:00:00,601.01,601.73,600.44,600.51,7322.0,600.5609,601.2804,599.9914,600.0613,7322.0
2025-05-09 10:05:00,600.79,602.06,600.07,601.35,8159.0,600.3411,601.6102,599.6216,600.9007,8159.0
2025-05-09 10:10:00,601.14,601.34,599.4,599.72,5620.0,600.6908,600.8907,598.9521,599.2719,5620.0
2025-05-09 10:15:00,599.55,599.55,597.91,597.96,8084.0,599.102,599.102,597.4633,597.5132,8084.0
2025-05-09 10:20:00,597.5,597.65,596.24,596.49,5392.0,597.0536,597.2034,595.7945,596.0443,5392.0
2025-05-09 10:25:00,596.45,596.63,594.41,595.73,11021.0,596.0043,596.1842,593.9659,595.2849,11021.0
2025-05-09 10:30:00,595.77,596.26,595.21,595.32,3425.0,595.3249,595.8145,594.7653,594.8752,3425.0
2025-05-09 10:35:00,595.15,595.15,591.91,592.69,11138.0,594.7053,594.7053,591.4677,592.2472,11138.0
2025-05-09 10:40:00,592.39,594.55,591.96,594.55,10292.0,591.9474,594.1058,591.5177,594.1058,10292.0
2025-05-09 10:45:00,594.53,595.71,594.13,595.6,5928.0,594.0858,595.2649,593.6861,595.155,5928.0
2025-05-09 10:50:00,595.57,596.64,595.22,595.66,4595.0,595.125,596.1942,594.7753,595.2149,4595.0
2025-05-09 10:55:00,595.77,597.42,595.77,597.25,3250.0,595.3249,596.9736,595.3249,596.8037,3250.0
2025-05-09 11:00:00,597.21,598.21,596.66,598.05,5829.0,596.7638,597.763,596.2142,597.6032,5829.0
2025-05-09 11:05:00,598.37,598.62,597.9,598.26,1740.0,597.9229,598.1727,597.4533,597.813,1740.0
2025-05-09 11:10:00,598.26,598.49,597.09,598.01,3680.0,597.813,598.0428,596.6439,597.5632,3680.0
2025-05-09 11:15:00,597.92,599.0,597.57,598.87,2471.0,597.4732,598.5524,597.1235,598.4225,2471.0
2025-05-09 11:20:00,598.47,598.47,597.0,597.19,4032.0,598.0228,598.0228,596.5539,596.7438,4032.0
2025-05-09 11:25:00,597.41,598.5,597.26,598.5,2651.0,596.9636,598.0528,596.8137,598.0528,2651.0
2025-05-09 11:30:00,598.14,598.94,597.75,598.94,2934.0,597.6931,598.4925,597.3034,598.4925,2934.0
2025-05-09 11:35:00,599.23,599.23,598.26,598.47,2375.0,598.7823,598.7823,597.813,598.0228,2375.0
2025-05-09 11:40:00,598.09,598.41,597.78,598.33,1100.0,597.6431,597.9629,597.3334,597.8829,1100.0
2025-05-09 11:45:00,598.22,598.73,597.91,598.26,2337.0,597.773,598.2826,597.4633,597.813,2337.0
2025-05-09 11:50:00,598.5,599.3,598.47,598.88,4838.0,598.0528,598.8522,598.0228,598.4325,4838.0
2025-05-09 11:55:00,598.71,599.47,598.71,599.35,1750.0,598.2627,599.0221,598.2627,598.9022,1750.0
2025-05-09 12:00:00,599.22,599.22,597.59,597.59,2116.0,598.7723,598.7723,597.1435,597.1435,2116.0
2025-05-09 12:05:00,597.5,598.0,596.38,596.48,3676.0,597.0536,597.5532,595.9344,596.0343,3676.0
2025-05-09 12:10:00,596.61,596.69,595.69,596.66,3563.0,596.1642,596.2442,595.2449,596.2142,3563.0
2025-05-09 12:15:00,596.51,596.64,595.51,596.1,4051.0,596.0643,596.1942,595.065,595.6546,4051.0
2025-05-09 12:20:00,596.4,596.4,596.04,596.29,3199.0,595.9544,595.9544,595.5947,595.8445,3199.0
2025-05-09 12:25:00,595.63,595.9,595.63,595.87,897.0,595.185,595.4548,595.185,595.4248,897.0
2025-05-09 12:30:00,595.71,596.32,595.7,596.32,2071.0,595.2649,595.8744,595.2549,595.8744,2071.0
2025-05-09 12:35:00,596.77,597.51,596.69,596.87,3382.0,596.3241,597.0636,596.2442,596.424,3382.0
2025-05-09 12:40:00,597.21,597.63,596.99,597.26,2007.0,596.7638,597.1835,596.5439,596.8137,2007.0
2025-05-09 12:45:00,597.18,597.18,595.29,595.7,4393.0,596.7338,596.7338,594.8452,595.2549,4393.0
2025-05-09 12:50:00,595.77,596.37,595.68,596.37,1000.0,595.3249,595.9244,595.2349,595.9244,1000.0
2025-05-09 12:55:00,595.96,595.96,594.83,594.98,2884.0,595.5147,595.5147,594.3856,594.5354,2884.0
2025-05-09 13:00:00,594.92,595.27,594.91,595.09,1200.0,594.4755,594.8252,594.4655,594.6454,1200.0
2025-05-09 13:05:00,594.83,594.83,594.26,594.47,3284.0,594.3856,594.3856,593.816,594.0258,3284.0
2025-05-09 13:10:00,594.83,595.73,594.7,594.7,5261.0,594.3856,595.2849,594.2557,594.2557,5261.0
2025-05-09 13:15:00,594.78,595.72,594.78,595.66,6666.0,594.3356,595.2749,594.3356,595.2149,6666.0
2025-05-09 13:20:00,595.32,595.76,593.79,595.01,8403.0,594.8752,595.3149,593.3463,594.5654,8403.0
2025-05-09 13:25:00,595.31,595.51,594.78,594.78,2910.0,594.8652,595.065,594.3356,594.3356,2910.0
2025-05-09 13:30:00,594.62,594.62,594.0,594.25,1079.0,594.1757,594.1757,593.5562,593.806,1079.0
2025-05-09 13:35:00,594.35,594.7,593.85,594.52,4377.0,593.9059,594.2557,593.4063,594.0758,4377.0
2025-05-09 13:40:00,594.36,595.41,594.2,595.41,5408.0,593.9159,594.9651,593.756,594.9651,5408.0
2025-05-09 13:45:00,595.5,595.72,595.25,595.25,10322.0,595.0551,595.2749,594.8052,594.8052,10322.0
2025-05-09 13:50:00,595.13,595.13,594.49,594.55,1024.0,594.6853,594.6853,594.0458,594.1058,1024.0
2025-05-09 13:55:00,594.35,594.93,594.35,594.51,1958.0,593.9059,594.4855,593.9059,594.0658,1958.0
2025-05-09 14:00:00,594.61,594.61,593.85,593.85,2208.0,594.1657,594.1657,593.4063,593.4063,2208.0
2025-05-09 14:05:00,593.6,593.73,593.13,593.13,3264.0,593.1565,593.2864,592.6868,592.6868,3264.0
2025-05-09 14:10:00,593.05,593.36,593.0,593.36,3024.0,592.6069,592.9167,592.5569,592.9167,3024.0
2025-05-09 14:15:00,593.26,593.65,592.36,592.43,6051.0,592.8167,593.2064,591.9174,591.9874,6051.0
2025-05-09 14:20:00,592.83,593.03,592.45,592.68,2041.0,592.3871,592.5869,592.0073,592.2372,2041.0
2025-05-09 14:25:00,592.53,592.59,592.27,592.41,1959.0,592.0873,592.1472,591.8275,591.9674,1959.0
2025-05-09 14:30:00,592.5,593.28,592.5,593.28,3076.0,592.0573,592.8367,592.0573,592.8367,3076.0
2025-05-09 14:35:00,593.16,593.16,592.39,592.69,1278.0,592.7168,592.7168,591.9474,592.2472,1278.0
2025-05-09 14:40:00,592.94,593.01,592.33,592.33,707.0,592.497,592.5669,591.8874,591.8874,707.0
2025-05-09 14:45:00,592.47,593.08,592.47,593.08,1343.0,592.0273,592.6369,592.0273,592.6369,1343.0
2025-05-09 14:50:00,593.05,593.25,592.5,592.78,2876.0,592.6069,592.8067,592.0573,592.3371,2876.0
2025-05-09 14:55:00,592.85,593.01,592.84,592.85,2822.0,592.407,592.5669,592.397,592.407,2822.0
2025-05-09 15:00:00,593.08,593.98,593.01,593.6,3673.0,592.6369,593.5362,592.5669,593.1565,3673.0
2025-05-09 15:05:00,593.69,594.5,593.5,594.5,1490.0,593.2464,594.0558,593.0566,594.0558,1490.0
2025-05-09 15:10:00,594.41,594.41,593.63,593.63,2010.0,593.9659,593.9659,593.1865,593.1865,2010.0
2025-05-09 15:15:00,593.69,593.69,593.3,593.39,3510.0,593.2464,593.2464,592.8567,592.9466,3510.0
2025-05-09 15:20:00,593.42,593.72,593.08,593.7,4588.0,592.9766,593.2764,592.6369,593.2564,4588.0
2025-05-09 15:25:00,593.69,593.95,593.57,593.95,2564.0,593.2464,593.5062,593.1265,593.5062,2564.0
2025-05-09 15:30:00,593.8,594.69,593.22,594.55,4562.0,593.3563,594.2457,592.7768,594.1058,4562.0
2025-05-09 15:35:00,594.61,594.76,594.48,594.56,7541.0,594.1657,594.3156,594.0358,594.1158,7541.0
2025-05-09 15:40:00,594.21,594.38,593.88,593.94,2625.0,593.766,593.9359,593.4363,593.4962,2625.0
2025-05-09 15:45:00,593.72,593.72,593.14,593.54,2871.0,593.2764,593.2764,592.6968,593.0965,2871.0
2025-05-09 15:50:00,593.55,594.18,593.55,594.11,9470.0,593.1065,593.736,593.1065,593.6661,9470.0
2025-05-09 15:55:00,594.06,594.06,592.41,592.56,9440.0,593.6161,593.6161,591.9674,592.1173,9440.0
2025-05-12 09:30:00,630.72,633.7,622.35,622.35,96856.0,630.2487,633.2265,621.885,621.885,96856.0
2025-05-12 09:35:00,622.15,624.7,621.98,623.88,30087.0,621.6851,624.2332,621.5153,623.4139,30087.0
2025-05-12 09:40:00,623.76,625.25,621.13,625.19,20209.0,623.2939,624.7828,620.6659,624.7229,20209.0
2025-05-12 09:45:00,624.84,625.12,623.2,624.71,12835.0,624.3731,624.6529,622.7344,624.2432,12835.0
2025-05-12 09:50:00,625.0,626.69,623.94,626.22,12532.0,624.533,626.2218,623.4738,625.7521,12532.0
2025-05-12 09:55:00,625.91,626.18,623.36,624.56,8820.0,625.4423,625.7121,622.8942,624.0933,8820.0
2025-05-12 10:00:00,624.94,628.6,624.24,627.0,31888.0,624.4731,628.1303,623.7736,626.5315,31888.0
2025-05-12 10:05:00,627.11,629.5,626.98,628.57,21753.0,626.6414,629.0297,626.5115,628.1003,21753.0
2025-05-12 10:10:00,628.74,631.87,628.51,631.28,30187.0,628.2702,631.3979,628.0404,630.8083,30187.0
2025-05-12 10:15:00,630.93,633.47,630.71,632.6,18741.0,630.4586,632.9967,630.2387,632.1273,18741.0
2025-05-12 10:20:00,632.7,632.83,630.07,630.39,13884.0,632.2273,632.3572,629.5992,629.919,13884.0
2025-05-12 10:25:00,630.39,630.4,627.2,627.46,13603.0,629.919,629.929,626.7314,626.9912,13603.0
2025-05-12 10:30:00,627.66,627.66,625.75,627.57,19118.0,627.191,627.191,625.2825,627.1011,19118.0
2025-05-12 10:35:00,627.56,630.6,627.44,630.3,9352.0,627.0911,630.1288,626.9712,629.8291,9352.0
2025-05-12 10:40:00,630.36,631.89,629.99,630.08,9255.0,629.889,631.4179,629.5193,629.6092,9255.0
2025-05-12 10:45:00,630.01,630.5,629.57,629.82,6464.0,629.5393,630.0289,629.0996,629.3494,6464.0
2025-05-12 10:50:00,629.94,631.5,629.34,631.5,5797.0,629.4693,631.0282,628.8698,631.0282,5797.0
2025-05-12 10:55:00,631.66,631.66,630.41,630.43,7953.0,631.188,631.188,629.939,629.959,7953.0
2025-05-12 11:00:00,630.85,633.4,630.57,632.74,18122.0,630.3786,632.9267,630.0989,632.2672,18122.0
2025-05-12 11:05:00,632.51,632.75,631.0,631.02,8958.0,632.0374,632.2772,630.5285,630.5485,8958.0
2025-05-12 11:10:00,630.51,631.34,630.46,631.34,4914.0,630.0389,630.8683,629.9889,630.8683,4914.0
2025-05-12 11:15:00,631.27,631.74,630.95,631.32,4116.0,630.7983,631.268,630.4786,630.8483,4116.0
2025-05-12 11:20:00,631.35,631.86,630.82,631.7,6581.0,630.8783,631.3879,630.3487,631.228,6581.0
2025-05-12 11:25:00,631.73,632.36,630.7,630.97,8577.0,631.258,631.8875,630.2288,630.4986,8577.0
2025-05-12 11:30:00,630.83,632.3,630.82,632.07,5403.0,630.3587,631.8276,630.3487,631.5977,5403.0
2025-05-12 11:35:00,632.59,633.89,632.23,632.4,9001.0,632.1173,633.4164,631.7576,631.9275,9001.0
2025-05-12 11:40:00,632.29,632.29,630.85,631.05,4750.0,631.8176,631.8176,630.3786,630.5785,4750.0
2025-05-12 11:45:00,630.7,631.12,630.41,631.01,2815.0,630.2288,630.6484,629.939,630.5385,2815.0
2025-05-12 11:50:00,631.25,631.28,630.24,630.89,8506.0,630.7783,630.8083,629.7691,630.4186,8506.0
2025-05-12 11:55:00,630.97,631.48,629.62,629.62,4776.0,630.4986,631.0082,629.1496,629.1496,4776.0
2025-05-12 12:00:00,629.75,631.87,629.5,631.59,5856.0,629.2795,631.3979,629.0297,631.1181,5856.0
2025-05-12 12:05:00,631.79,632.35,631.3,631.68,7849.0,631.3179,631.8775,630.8283,631.208,7849.0
2025-05-12 12:10:00,631.64,632.59,631.07,632.56,5596.0,631.1681,632.1173,630.5985,632.0874,5596.0
2025-05-12 12:15:00,632.54,633.32,632.04,632.23,7486.0,632.0674,632.8468,631.5678,631.7576,7486.0
2025-05-12 12:20:00,632.69,633.79,632.49,633.58,5440.0,632.2173,633.3164,632.0174,633.1066,5440.0
2025-05-12 12:25:00,633.65,634.02,633.3,633.96,10280.0,633.1766,633.5463,632.8268,633.4863,10280.0
2025-05-12 12:30:00,633.75,634.35,633.6,634.0,4673.0,633.2765,633.876,633.1266,633.5263,4673.0
2025-05-12 12:35:00,633.95,634.18,633.6,633.64,6055.0,633.4763,633.7062,633.1266,633.1666,6055.0
2025-05-12 12:40:00,633.55,634.25,633.32,634.07,6399.0,633.0766,633.7761,632.8468,633.5962,6399.0
2025-05-12 12:45:00,634.4,636.34,634.21,635.93,14062.0,633.926,635.8645,633.7361,635.4548,14062.0
2025-05-12 12:50:00,635.98,636.62,635.5,636.24,9054.0,635.5048,636.1443,635.0252,635.7646,9054.0
2025-05-12 12:55:00,636.23,636.4,635.68,636.13,7263.0,635.7546,635.9245,635.205,635.6547,7263.0
2025-05-12 13:00:00,636.0,636.65,635.71,636.55,7409.0,635.5248,636.1743,635.235,636.0744,7409.0
2025-05-12 13:05:00,636.73,639.04,636.38,638.6,16409.0,636.2543,638.5625,635.9045,638.1229,16409.0
2025-05-12 13:10:00,638.5,638.5,637.8,638.07,7348.0,638.0229,638.0229,637.3235,637.5932,7348.0
2025-05-12 13:15:00,638.05,639.25,638.01,638.85,7531.0,637.5733,638.7724,637.5333,638.3727,7531.0
2025-05-12 13:20:00,639.01,639.01,637.82,638.28,6330.0,638.5325,638.5325,637.3434,637.8031,6330.0
2025-05-12 13:25:00,638.2,638.51,637.8,638.0,3807.0,637.7232,638.0329,637.3235,637.5233,3807.0
2025-05-12 13:30:00,638.28,638.87,637.96,638.87,3647.0,637.8031,638.3927,637.4833,638.3927,3647.0
2025-05-12 13:35:00,638.69,639.17,638.4,638.94,5528.0,638.2128,638.6924,637.923,638.4626,5528.0
2025-05-12 13:40:00,639.08,639.11,638.0,638.0,7075.0,638.6025,638.6325,637.5233,637.5233,7075.0
2025-05-12 13:45:00,638.18,639.02,638.18,638.32,2625.0,637.7032,638.5425,637.7032,637.8431,2625.0
2025-05-12 13:50:00,638.23,638.78,638.23,638.78,1959.0,637.7531,638.3027,637.7531,638.3027,1959.0
2025-05-12 13:55:00,638.71,638.8,637.75,637.76,3571.0,638.2328,638.3227,637.2735,637.2835,3571.0
2025-05-12 14:00:00,638.0,638.23,637.7,637.97,3136.0,637.5233,637.7531,637.2235,637.4933,3136.0
2025-05-12 14:05:00,637.8,637.98,637.25,637.98,3444.0,637.3235,637.5033,636.7739,637.5033,3444.0
2025-05-12 14:10:00,637.54,637.54,636.82,637.0,3148.0,637.0636,637.0636,636.3442,636.524,3148.0
2025-05-12 14:15:00,637.2,637.85,636.7,637.85,3019.0,636.7239,637.3734,636.2243,637.3734,3019.0
2025-05-12 14:20:00,637.85,638.25,637.51,638.21,5929.0,637.3734,637.7731,637.0337,637.7331,5929.0
2025-05-12 14:25:00,638.38,638.77,638.02,638.63,3070.0,637.903,638.2927,637.5433,638.1528,3070.0
2025-05-12 14:30:00,638.77,639.0,638.57,638.94,3911.0,638.2927,638.5226,638.0929,638.4626,3911.0
2025-05-12 14:35:00,638.72,638.72,637.97,638.62,3150.0,638.2428,638.2428,637.4933,638.1428,3150.0
2025-05-12 14:40:00,638.67,639.49,638.67,639.21,7083.0,638.1928,639.0122,638.1928,638.7324,7083.0
2025-05-12 14:45:00,639.1,639.34,638.75,638.75,2925.0,638.6225,638.8623,638.2727,638.2727,2925.0
2025-05-12 14:50:00,638.8,638.93,637.95,638.01,4510.0,638.3227,638.4526,637.4733,637.5333,4510.0
2025-05-12 14:55:00,637.93,637.93,637.27,637.29,5732.0,637.4534,637.4534,636.7938,636.8138,5732.0
2025-05-12 15:00:00,637.18,638.0,636.48,638.0,5350.0,636.7039,637.5233,636.0044,637.5233,5350.0
2025-05-12 15:05:00,638.0,638.31,637.86,638.0,3492.0,637.5233,637.8331,637.3834,637.5233,3492.0
2025-05-12 15:10:00,637.83,638.1,637.41,637.51,4758.0,637.3534,637.6232,636.9337,637.0337,4758.0
2025-05-12 15:15:00,637.23,638.7,637.2,638.35,10113.0,636.7539,638.2228,636.7239,637.873,10113.0
2025-05-12 15:20:00,638.07,638.2,637.51,637.82,3555.0,637.5932,637.7232,637.0337,637.3434,3555.0
2025-05-12 15:25:00,637.56,637.56,636.8,637.2,5005.0,637.0836,637.0836,636.3242,636.7239,5005.0
2025-05-12 15:30:00,637.36,638.62,636.97,638.62,5686.0,636.8838,638.1428,636.4941,638.1428,5686.0
2025-05-12 15:35:00,638.68,639.12,638.03,638.26,10391.0,638.2028,638.6425,637.5533,637.7831,10391.0
2025-05-12 15:40:00,637.84,639.4,637.77,639.1,6485.0,637.3634,638.9223,637.2935,638.6225,6485.0
2025-05-12 15:45:00,638.94,639.22,638.25,639.14,10029.0,638.4626,638.7424,637.7731,638.6624,10029.0
2025-05-12 15:50:00,639.22,640.31,639.09,640.2,24302.0,638.7424,639.8316,638.6125,639.7217,24302.0
2025-05-12 15:55:00,639.86,640.27,639.0,639.61,55088.0,639.3819,639.7916,638.5226,639.1321,55088.0
2025-05-13 09:30:00,645.54,646.79,643.0,646.26,33914.0,645.0577,646.3067,642.5196,645.7771,33914.0
2025-05-13 09:35:00,646.23,649.8,645.83,648.83,27845.0,645.7472,649.3145,645.3475,648.3452,27845.0
2025-05-13 09:40:00,649.34,651.44,648.12,648.23,27813.0,648.8548,650.9533,647.6357,647.7457,27813.0
2025-05-13 09:45:00,648.21,650.37,648.06,648.5,9536.0,647.7257,649.8841,647.5758,648.0155,9536.0
2025-05-13 09:50:00,648.66,652.0,648.21,652.0,11917.0,648.1753,651.5128,647.7257,651.5128,11917.0
2025-05-13 09:55:00,652.03,652.03,650.5,651.48,11800.0,651.5428,651.5428,650.014,650.9932,11800.0
2025-05-13 10:00:00,651.54,653.54,651.05,652.86,14461.0,651.0532,653.0517,650.5636,652.3722,14461.0
2025-05-13 10:05:00,653.14,653.4,650.82,650.82,10159.0,652.652,652.9118,650.3337,650.3337,10159.0
2025-05-13 10:10:00,650.81,651.33,649.85,651.31,13659.0,650.3237,650.8433,649.3644,650.8234,13659.0
2025-05-13 10:15:00,651.39,654.25,651.13,654.04,12730.0,650.9033,653.7612,650.6435,653.5513,12730.0
2025-05-13 10:20:00,654.25,654.36,653.53,653.6,8432.0,653.7612,653.8711,653.0417,653.1116,8432.0
2025-05-13 10:25:00,653.75,655.0,653.24,653.6,10597.0,653.2615,654.5106,652.7519,653.1116,10597.0
2025-05-13 10:30:00,653.31,654.68,652.73,654.68,5006.0,652.8219,654.1908,652.2423,654.1908,5006.0
2025-05-13 10:35:00,654.75,655.51,654.72,655.24,10062.0,654.2608,655.0202,654.2308,654.7504,10062.0
2025-05-13 10:40:00,655.02,655.02,653.78,653.78,7016.0,654.5306,654.5306,653.2915,653.2915,7016.0
2025-05-13 10:45:00,653.99,655.07,653.99,654.4,9971.0,653.5014,654.5805,653.5014,653.911,9971.0
2025-05-13 10:50:00,654.75,656.97,654.75,656.45,8930.0,654.2608,656.4791,654.2608,655.9595,8930.0
2025-05-13 10:55:00,656.35,656.58,654.93,655.6,4525.0,655.8596,656.0894,654.4407,655.1102,4525.0
2025-05-13 11:00:00,655.44,656.5,655.18,656.4,6608.0,654.9503,656.0095,654.6905,655.9096,6608.0
2025-05-13 11:05:00,656.51,657.01,655.75,657.0,4537.0,656.0195,656.5191,655.26,656.5091,4537.0
2025-05-13 11:10:00,657.33,659.1,657.09,658.75,9502.0,656.8389,658.6075,656.599,658.2578,9502.0
2025-05-13 11:15:00,658.93,659.5,658.12,659.25,16753.0,658.4377,659.0072,657.6283,658.7574,16753.0
2025-05-13 11:20:00,659.2,659.2,658.16,658.55,7434.0,658.7075,658.7075,657.6682,658.0579,7434.0
2025-05-13 11:25:00,658.7,660.3,658.65,659.92,16210.0,658.2078,659.8066,658.1579,659.4269,16210.0
2025-05-13 11:30:00,659.98,660.08,658.79,659.28,7432.0,659.4869,659.5868,658.2978,658.7874,7432.0
2025-05-13 11:35:00,659.08,660.0,659.0,659.36,6475.0,658.5876,659.5069,658.5076,658.8673,6475.0
2025-05-13 11:40:00,659.67,660.72,659.19,660.72,7327.0,659.1771,660.2263,658.6975,660.2263,7327.0
2025-05-13 11:45:00,660.65,660.65,659.67,660.07,6523.0,660.1564,660.1564,659.1771,659.5768,6523.0
2025-05-13 11:50:00,659.84,660.24,659.57,659.57,5876.0,659.347,659.7467,659.0772,659.0772,5876.0
2025-05-13 11:55:00,659.3,660.15,659.3,659.35,5051.0,658.8074,659.6568,658.8074,658.8573,5051.0
2025-05-13 12:00:00,659.31,659.37,658.22,658.26,13156.0,658.8174,658.8773,657.7282,657.7682,13156.0
2025-05-13 12:05:00,658.0,658.31,657.6,658.03,6413.0,657.5084,657.8181,657.1087,657.5383,6413.0
2025-05-13 12:10:00,657.83,658.33,656.91,658.06,6662.0,657.3385,657.8381,656.4192,657.5683,6662.0
2025-05-13 12:15:00,657.79,657.86,657.4,657.76,2003.0,657.2985,657.3685,656.9088,657.2685,2003.0
2025-05-13 12:20:00,657.7,659.62,657.68,659.62,6301.0,657.2086,659.1271,657.1886,659.1271,6301.0
2025-05-13 12:25:00,659.88,660.0,658.76,658.82,13743.0,659.387,659.5069,658.2678,658.3277,13743.0
2025-05-13 12:30:00,659.12,659.13,658.53,658.96,3346.0,658.6275,658.6375,658.038,658.4676,3346.0
2025-05-13 12:35:00,659.27,660.1,659.21,659.7,6430.0,658.7774,659.6068,658.7175,659.2071,6430.0
2025-05-13 12:40:00,659.8,660.01,659.21,659.76,11741.0,659.307,659.5169,658.7175,659.267,11741.0
2025-05-13 12:45:00,659.62,660.0,659.35,659.52,3518.0,659.1271,659.5069,658.8573,659.0272,3518.0
2025-05-13 12:50:00,659.8,660.34,659.52,659.52,3953.0,659.307,659.8466,659.0272,659.0272,3953.0
2025-05-13 12:55:00,659.55,659.74,658.5,658.71,7026.0,659.0572,659.2471,658.008,658.2178,7026.0
2025-05-13 13:00:00,658.74,658.9,657.83,658.08,6220.0,658.2478,658.4077,657.3385,657.5883,6220.0
2025-05-13 13:05:00,658.11,658.3,657.61,658.11,2287.0,657.6183,657.8081,657.1186,657.6183,2287.0
2025-05-13 13:10:00,658.13,658.35,657.42,657.66,3942.0,657.6383,657.8581,656.9288,657.1686,3942.0
2025-05-13 13:15:00,657.73,657.73,657.43,657.62,1821.0,657.2386,657.2386,656.9388,657.1286,1821.0
2025-05-13 13:20:00,657.55,657.55,656.5,656.53,5078.0,657.0587,657.0587,656.0095,656.0395,5078.0
2025-05-13 13:25:00,656.59,656.67,655.83,656.0,4891.0,656.0994,656.1794,655.34,655.5099,4891.0
2025-05-13 13:30:00,655.98,656.95,655.77,656.25,6231.0,655.4899,656.4591,655.28,655.7597,6231.0
2025-05-13 13:35:00,656.27,656.44,655.68,655.71,2200.0,655.7797,655.9495,655.1901,655.2201,2200.0
2025-05-13 13:40:00,655.83,655.98,654.92,655.05,3576.0,655.34,655.4899,654.4307,654.5606,3576.0
2025-05-13 13:45:00,654.73,654.73,653.8,654.2,3712.0,654.2408,654.2408,653.3115,653.7112,3712.0
2025-05-13 13:50:00,654.2,654.87,654.2,654.74,4866.0,653.7112,654.3807,653.7112,654.2508,4866.0
2025-05-13 13:55:00,654.7,655.66,654.63,654.85,9689.0,654.2108,655.1701,654.1409,654.3607,9689.0
2025-05-13 14:00:00,655.0,655.12,653.91,654.77,12234.0,654.5106,654.6305,653.4214,654.2808,12234.0
2025-05-13 14:05:00,655.24,655.73,654.88,654.88,2259.0,654.7504,655.2401,654.3907,654.3907,2259.0
2025-05-13 14:10:00,655.61,656.44,655.5,656.2,3359.0,655.1201,655.9495,655.0102,655.7097,3359.0
2025-05-13 14:15:00,656.07,656.11,655.13,655.67,2481.0,655.5798,655.6198,654.6405,655.1801,2481.0
2025-05-13 14:20:00,655.64,656.21,655.27,655.27,4594.0,655.1501,655.7197,654.7804,654.7804,4594.0
2025-05-13 14:25:00,655.27,655.48,654.96,655.11,6230.0,654.7804,654.9902,654.4706,654.6205,6230.0
2025-05-13 14:30:00,655.14,655.71,654.98,655.39,6057.0,654.6505,655.2201,654.4906,654.9003,6057.0
2025-05-13 14:35:00,655.5,656.51,655.18,655.9,5679.0,655.0102,656.0195,654.6905,655.4099,5679.0
2025-05-13 14:40:00,656.0,656.8,655.93,656.61,6273.0,655.5099,656.3093,655.4399,656.1194,6273.0
2025-05-13 14:45:00,656.72,656.76,655.78,656.5,2926.0,656.2293,656.2693,655.29,656.0095,2926.0
2025-05-13 14:50:00,656.15,656.35,655.77,656.35,3384.0,655.6597,655.8596,655.28,655.8596,3384.0
2025-05-13 14:55:00,656.39,658.0,656.35,658.0,7442.0,655.8996,657.5084,655.8596,657.5084,7442.0
2025-05-13 15:00:00,657.72,658.25,657.28,658.07,3782.0,657.2286,657.7582,656.7889,657.5783,3782.0
2025-05-13 15:05:00,658.2,658.31,657.71,657.75,4150.0,657.7082,657.8181,657.2186,657.2585,4150.0
2025-05-13 15:10:00,657.76,658.96,657.76,658.96,6290.0,657.2685,658.4676,657.2685,658.4676,6290.0
2025-05-13 15:15:00,658.81,659.39,658.7,659.39,5887.0,658.3178,658.8973,658.2078,658.8973,5887.0
2025-05-13 15:20:00,659.24,659.95,659.09,659.61,11527.0,658.7474,659.4569,658.5975,659.1172,11527.0
2025-05-13 15:25:00,659.52,660.0,659.1,659.65,14516.0,659.0272,659.5069,658.6075,659.1571,14516.0
2025-05-13 15:30:00,659.46,660.33,658.91,658.91,7239.0,658.9673,659.8366,658.4177,658.4177,7239.0
2025-05-13 15:35:00,658.77,659.8,658.54,658.72,6366.0,658.2778,659.307,658.048,658.2278,6366.0
2025-05-13 15:40:00,658.68,658.68,657.77,657.81,4805.0,658.1878,658.1878,657.2785,657.3185,4805.0
2025-05-13 15:45:00,657.81,658.64,657.5,657.65,4726.0,657.3185,658.1479,657.0087,657.1586,4726.0
2025-05-13 15:50:00,657.88,658.77,656.8,657.22,16741.0,657.3884,658.2778,656.3093,656.7289,16741.0
2025-05-13 15:55:00,656.8,657.33,656.07,656.14,29189.0,656.3093,656.8389,655.5798,655.6497,29189.0
2025-05-14 09:30:00,661.36,662.22,658.68,661.1,31931.0,660.8658,661.7252,658.1878,660.606,31931.0
2025-05-14 09:35:00,661.46,662.63,658.51,658.51,21840.0,660.9658,662.1349,658.018,658.018,21840.0
2025-05-14 09:40:00,658.59,660.0,657.37,659.37,33651.0,658.0979,659.5069,656.8788,658.8773,33651.0
2025-05-14 09:45:00,659.28,659.28,655.32,656.75,15801.0,658.7874,658.7874,654.8304,656.2593,15801.0
2025-05-14 09:50:00,656.78,657.7,655.51,656.21,6805.0,656.2893,657.2086,655.0202,655.7197,6805.0
2025-05-14 09:55:00,656.0,656.87,654.45,656.75,12520.0,655.5099,656.3792,653.961,656.2593,12520.0
2025-05-14 10:00:00,657.0,658.2,655.9,658.04,12174.0,656.5091,657.7082,655.4099,657.5483,12174.0
2025-05-14 10:05:00,657.84,658.99,656.37,658.16,9119.0,657.3485,658.4976,655.8796,657.6682,9119.0
2025-05-14 10:10:00,657.28,658.77,656.5,657.13,6637.0,656.7889,658.2778,656.0095,656.639,6637.0
2025-05-14 10:15:00,656.44,657.07,656.29,657.07,4604.0,655.9495,656.5791,655.7996,656.5791,4604.0
2025-05-14 10:20:00,657.23,658.0,656.32,657.37,6178.0,656.7389,657.5084,655.8296,656.8788,6178.0
2025-05-14 10:25:00,657.41,657.99,657.37,657.5,3895.0,656.9188,657.4984,656.8788,657.0087,3895.0
2025-05-14 10:30:00,657.77,657.77,655.55,655.8,3797.0,657.2785,657.2785,655.0602,655.31,3797.0
2025-05-14 10:35:00,655.83,656.65,655.71,655.9,4721.0,655.34,656.1594,655.2201,655.4099,4721.0
2025-05-14 10:40:00,655.65,657.1,655.65,656.59,5820.0,655.1601,656.609,655.1601,656.0994,5820.0
2025-05-14 10:45:00,656.82,658.26,656.6,658.26,3603.0,656.3292,657.7682,656.1094,657.7682,3603.0
2025-05-14 10:50:00,658.24,659.5,658.0,659.04,8005.0,657.7482,659.0072,657.5084,658.5476,8005.0
2025-05-14 10:55:00,659.06,659.15,658.35,658.72,16235.0,658.5676,658.6575,657.8581,658.2278,16235.0
2025-05-14 11:00:00,658.74,658.74,656.54,656.62,10472.0,658.2478,658.2478,656.0494,656.1294,10472.0
2025-05-14 11:05:00,656.55,657.09,655.6,656.75,4634.0,656.0594,656.599,655.1102,656.2593,4634.0
2025-05-14 11:10:00,656.6,656.85,656.02,656.53,3588.0,656.1094,656.3592,655.5298,656.0395,3588.0
2025-05-14 11:15:00,656.74,656.81,656.17,656.44,3104.0,656.2493,656.3192,655.6797,655.9495,3104.0
2025-05-14 11:20:00,656.43,657.39,656.0,657.01,9393.0,655.9395,656.8988,655.5099,656.5191,9393.0
2025-05-14 11:25:00,657.15,657.95,656.25,657.0,10405.0,656.659,657.4584,655.7597,656.5091,10405.0
2025-05-14 11:30:00,656.75,657.0,656.36,656.41,6282.0,656.2593,656.5091,655.8696,655.9195,6282.0
2025-05-14 11:35:00,656.64,656.64,656.18,656.34,2505.0,656.1494,656.1494,655.6897,655.8496,2505.0
2025-05-14 11:40:00,656.51,657.21,655.85,657.21,7383.0,656.0195,656.7189,655.36,656.7189,7383.0
2025-05-14 11:45:00,656.94,657.39,656.7,656.87,4148.0,656.4491,656.8988,656.2093,656.3792,4148.0
2025-05-14 11:50:00,656.76,656.99,656.25,656.25,3489.0,656.2693,656.4991,655.7597,655.7597,3489.0
2025-05-14 11:55:00,656.17,656.79,656.12,656.46,3821.0,655.6797,656.2993,655.6298,655.9695,3821.0
2025-05-14 12:00:00,656.34,657.33,656.13,657.0,4583.0,655.8496,656.8389,655.6398,656.5091,4583.0
2025-05-14 12:05:00,657.46,657.53,657.12,657.35,3500.0,656.9688,657.0387,656.629,656.8588,3500.0
2025-05-14 12:10:00,657.31,657.8,657.0,657.49,4887.0,656.8189,657.3085,656.5091,656.9987,4887.0
2025-05-14 12:15:00,657.37,657.62,656.91,656.91,2206.0,656.8788,657.1286,656.4192,656.4192,2206.0
2025-05-14 12:20:00,657.12,657.43,656.91,657.4,1422.0,656.629,656.9388,656.4192,656.9088,1422.0
2025-05-14 12:25:00,657.49,658.29,657.37,658.29,6202.0,656.9987,657.7981,656.8788,657.7981,6202.0
2025-05-14 12:30:00,658.32,659.35,658.15,659.24,4097.0,657.8281,658.8573,657.6582,658.7474,4097.0
2025-05-14 12:35:00,659.22,659.22,658.0,658.01,2514.0,658.7274,658.7274,657.5084,657.5184,2514.0
2025-05-14 12:40:00,658.1,658.42,657.57,658.26,2736.0,657.6083,657.928,657.0787,657.7682,2736.0
2025-05-14 12:45:00,658.5,659.08,658.16,658.16,2602.0,658.008,658.5876,657.6682,657.6682,2602.0
2025-05-14 12:50:00,658.15,658.89,658.15,658.77,6466.0,657.6582,658.3977,657.6582,658.2778,6466.0
2025-05-14 12:55:00,659.0,659.01,658.29,658.29,1879.0,658.5076,658.5176,657.7981,657.7981,1879.0
2025-05-14 13:00:00,658.24,658.38,657.93,658.1,4055.0,657.7482,657.8881,657.4384,657.6083,4055.0
2025-05-14 13:05:00,657.68,657.83,657.0,657.49,4355.0,657.1886,657.3385,656.5091,656.9987,4355.0
2025-05-14 13:10:00,657.08,657.08,656.19,656.19,2070.0,656.589,656.589,655.6997,655.6997,2070.0
2025-05-14 13:15:00,656.14,657.0,655.87,657.0,4281.0,655.6497,656.5091,655.3799,656.5091,4281.0
2025-05-14 13:20:00,656.84,656.86,655.4,655.92,4415.0,656.3492,656.3692,654.9103,655.4299,4415.0
2025-05-14 13:25:00,656.02,657.35,655.79,657.35,5114.0,655.5298,656.8588,655.3,656.8588,5114.0
2025-05-14 13:30:00,657.53,658.58,657.34,658.38,4049.0,657.0387,658.0879,656.8489,657.8881,4049.0
2025-05-14 13:35:00,658.28,659.34,658.28,659.11,3640.0,657.7881,658.8474,657.7881,658.6175,3640.0
2025-05-14 13:40:00,659.14,660.09,659.13,659.94,8558.0,658.6475,659.5968,658.6375,659.4469,8558.0
2025-05-14 13:45:00,659.44,659.44,658.92,659.25,3992.0,658.9473,658.9473,658.4277,658.7574,3992.0
2025-05-14 13:50:00,659.31,660.26,659.31,659.99,3302.0,658.8174,659.7667,658.8174,659.4969,3302.0
2025-05-14 13:55:00,659.95,660.02,659.62,659.82,2752.0,659.4569,659.5268,659.1271,659.327,2752.0
2025-05-14 14:00:00,659.74,659.74,658.61,658.67,2730.0,659.2471,659.2471,658.1179,658.1779,2730.0
2025-05-14 14:05:00,658.74,658.96,658.29,658.71,2890.0,658.2478,658.4676,657.7981,658.2178,2890.0
2025-05-14 14:10:00,658.51,658.51,658.06,658.23,2400.0,658.018,658.018,657.5683,657.7382,2400.0
2025-05-14 14:15:00,658.44,659.16,658.37,659.01,4754.0,657.948,658.6675,657.8781,658.5176,4754.0
2025-05-14 14:20:00,658.67,659.08,658.6,659.0,5171.0,658.1779,658.5876,658.1079,658.5076,5171.0
2025-05-14 14:25:00,659.09,659.46,658.64,658.79,2542.0,658.5975,658.9673,658.1479,658.2978,2542.0
2025-05-14 14:30:00,659.0,660.56,659.0,660.56,8415.0,658.5076,660.0664,658.5076,660.0664,8415.0
2025-05-14 14:35:00,660.22,660.22,659.34,659.89,3013.0,659.7267,659.7267,658.8474,659.3969,3013.0
2025-05-14 14:40:00,660.26,660.41,660.1,660.35,3858.0,659.7667,659.9166,659.6068,659.8566,3858.0
2025-05-14 14:45:00,660.16,660.16,659.25,659.45,2550.0,659.6667,659.6667,658.7574,658.9573,2550.0
2025-05-14 14:50:00,659.24,660.0,659.22,659.73,4308.0,658.7474,659.5069,658.7274,659.2371,4308.0
2025-05-14 14:55:00,659.29,659.37,658.95,659.15,3694.0,658.7974,658.8773,658.4576,658.6575,3694.0
2025-05-14 15:00:00,659.07,659.07,658.48,658.6,4847.0,658.5776,658.5776,657.988,658.1079,4847.0
2025-05-14 15:05:00,658.34,659.17,658.31,658.81,5965.0,657.8481,658.6775,657.8181,658.3178,5965.0
2025-05-14 15:10:00,658.69,659.45,658.69,659.0,1693.0,658.1978,658.9573,658.1978,658.5076,1693.0
2025-05-14 15:15:00,659.04,659.15,658.73,658.93,3028.0,658.5476,658.6575,658.2378,658.4377,3028.0
2025-05-14 15:20:00,658.95,659.0,657.47,657.89,5890.0,658.4576,658.5076,656.9788,657.3984,5890.0
2025-05-14 15:25:00,657.71,657.81,656.95,657.24,6724.0,657.2186,657.3185,656.4591,656.7489,6724.0
2025-05-14 15:30:00,657.13,657.82,657.13,657.47,6139.0,656.639,657.3285,656.639,656.9788,6139.0
2025-05-14 15:35:00,657.26,657.79,656.9,657.21,6423.0,656.7689,657.2985,656.4092,656.7189,6423.0
2025-05-14 15:40:00,657.06,657.69,656.84,657.24,7690.0,656.5691,657.1986,656.3492,656.7489,7690.0
2025-05-14 15:45:00,657.17,657.66,656.96,657.66,2924.0,656.679,657.1686,656.4691,657.1686,2924.0
2025-05-14 15:50:00,657.71,659.5,657.71,659.12,14251.0,657.2186,659.0072,657.2186,658.6275,14251.0
2025-05-14 15:55:00,659.0,660.0,659.0,659.29,45436.0,658.5076,659.5069,658.5076,658.7974,45436.0
2025-05-15 09:30:00,654.12,656.64,652.2,655.86,32845.0,653.6313,656.1494,651.7127,655.37,32845.0
2025-05-15 09:35:00,656.12,656.74,653.84,653.99,21463.0,655.6298,656.2493,653.3515,653.5014,21463.0
2025-05-15 09:40:00,653.7,654.69,652.71,654.33,17783.0,653.2116,654.2008,652.2223,653.8411,17783.0
2025-05-15 09:45:00,653.5,653.52,650.72,651.09,8803.0,653.0117,653.0317,650.2338,650.6035,8803.0
2025-05-15 09:50:00,651.1,651.85,649.88,651.49,11580.0,650.6135,651.363,649.3944,651.0032,11580.0
2025-05-15 09:55:00,651.43,651.74,650.31,651.51,7718.0,650.9433,651.253,649.8241,651.0232,7718.0
2025-05-15 10:00:00,651.41,652.41,651.02,652.11,8243.0,650.9233,651.9225,650.5336,651.6228,8243.0
2025-05-15 10:05:00,652.55,652.6,650.78,650.78,3997.0,652.0624,652.1124,650.2938,650.2938,3997.0
2025-05-15 10:10:00,650.56,651.32,650.24,650.73,2466.0,650.0739,650.8333,649.7542,650.2438,2466.0
2025-05-15 10:15:00,650.99,651.59,649.74,651.33,7926.0,650.5036,651.1031,649.2545,650.8433,7926.0
2025-05-15 10:20:00,651.17,651.88,650.39,651.88,5037.0,650.6835,651.3929,649.904,651.3929,5037.0
2025-05-15 10:25:00,651.58,652.0,650.3,650.33,6812.0,651.0932,651.5128,649.8141,649.8441,6812.0
2025-05-15 10:30:00,650.41,650.77,648.8,648.8,7352.0,649.924,650.2838,648.3152,648.3152,7352.0
2025-05-15 10:35:00,648.67,649.46,648.5,648.82,7662.0,648.1853,648.9747,648.0155,648.3352,7662.0
2025-05-15 10:40:00,648.6,649.75,648.6,649.12,5634.0,648.1154,649.2645,648.1154,648.635,5634.0
2025-05-15 10:45:00,649.1,649.26,647.6,647.76,4992.0,648.615,648.7749,647.1161,647.276,4992.0
2025-05-15 10:50:00,647.52,649.01,647.11,649.01,3893.0,647.0362,648.5251,646.6265,648.5251,3893.0
2025-05-15 10:55:00,649.26,649.51,648.98,649.31,3346.0,648.7749,649.0247,648.4951,648.8249,3346.0
2025-05-15 11:00:00,649.17,651.35,649.03,651.22,7113.0,648.685,650.8633,648.5451,650.7334,7113.0
2025-05-15 11:05:00,651.25,651.29,649.82,650.17,4737.0,650.7634,650.8034,649.3345,649.6842,4737.0
2025-05-15 11:10:00,650.23,651.07,650.23,650.75,2890.0,649.7442,650.5835,649.7442,650.2638,2890.0
2025-05-15 11:15:00,650.68,651.48,650.68,650.83,3887.0,650.1938,650.9932,650.1938,650.3437,3887.0
2025-05-15 11:20:00,650.88,652.0,650.88,651.25,3439.0,650.3937,651.5128,650.3937,650.7634,3439.0
2025-05-15 11:25:00,650.84,651.01,650.13,650.79,4519.0,650.3537,650.5236,649.6442,650.3037,4519.0
2025-05-15 11:30:00,650.65,650.65,649.97,650.4,3974.0,650.1638,650.1638,649.4844,649.914,3974.0
2025-05-15 11:35:00,650.41,650.85,650.27,650.85,1300.0,649.924,650.3637,649.7841,650.3637,1300.0
2025-05-15 11:40:00,651.0,652.46,651.0,652.37,8298.0,650.5136,651.9725,650.5136,651.8826,8298.0
2025-05-15 11:45:00,652.39,652.7,652.16,652.35,5077.0,651.9025,652.2123,651.6727,651.8626,5077.0
2025-05-15 11:50:00,651.6,652.0,651.43,651.6,2218.0,651.1131,651.5128,650.9433,651.1131,2218.0
2025-05-15 11:55:00,651.52,652.21,651.52,652.21,1102.0,651.0332,651.7227,651.0332,651.7227,1102.0
2025-05-15 12:00:00,652.53,652.54,651.79,651.85,3584.0,652.0424,652.0524,651.303,651.363,3584.0
2025-05-15 12:05:00,652.51,652.74,652.05,652.69,3768.0,652.0225,652.2523,651.5628,652.2023,3768.0
2025-05-15 12:10:00,652.55,652.55,651.28,651.37,3051.0,652.0624,652.0624,650.7934,650.8833,3051.0
2025-05-15 12:15:00,651.55,652.14,651.36,652.1,1854.0,651.0632,651.6527,650.8733,651.6128,1854.0
2025-05-15 12:20:00,652.26,652.32,651.28,652.11,4939.0,651.7726,651.8326,650.7934,651.6228,4939.0
2025-05-15 12:25:00,652.07,652.68,651.93,652.68,3989.0,651.5828,652.1923,651.4429,652.1923,3989.0
2025-05-15 12:30:00,652.43,652.49,651.99,651.99,1000.0,651.9425,652.0025,651.5028,651.5028,1000.0
2025-05-15 12:35:00,652.15,653.93,652.1,653.91,4244.0,651.6627,653.4414,651.6128,653.4214,4244.0
2025-05-15 12:40:00,653.83,654.06,653.44,653.8,2855.0,653.3415,653.5713,652.9518,653.3115,2855.0
2025-05-15 12:45:00,653.92,654.18,653.89,654.18,400.0,653.4314,653.6912,653.4014,653.6912,400.0
2025-05-15 12:50:00,654.2,654.33,653.65,653.98,3315.0,653.7112,653.8411,653.1616,653.4914,3315.0
2025-05-15 12:55:00,654.02,654.02,653.56,653.73,1090.0,653.5313,653.5313,653.0717,653.2415,1090.0
2025-05-15 13:00:00,653.66,655.3,653.5,655.3,8898.0,653.1716,654.8104,653.0117,654.8104,8898.0
2025-05-15 13:05:00,655.27,656.0,654.97,655.97,4936.0,654.7804,655.5099,654.4806,655.4799,4936.0
2025-05-15 13:10:00,655.89,656.29,655.3,656.29,3219.0,655.3999,655.7996,654.8104,655.7996,3219.0
2025-05-15 13:15:00,656.3,656.37,656.21,656.33,1175.0,655.8096,655.8796,655.7197,655.8396,1175.0
2025-05-15 13:20:00,656.73,657.28,656.73,657.01,6410.0,656.2393,656.7889,656.2393,656.5191,6410.0
2025-05-15 13:25:00,657.15,657.15,656.25,656.54,2510.0,656.659,656.659,655.7597,656.0494,2510.0
2025-05-15 13:30:00,656.35,656.35,654.83,654.83,4226.0,655.8596,655.8596,654.3407,654.3407,4226.0
2025-05-15 13:35:00,654.78,655.27,654.78,654.98,2224.0,654.2908,654.7804,654.2908,654.4906,2224.0
2025-05-15 13:40:00,655.05,655.82,655.05,655.75,2668.0,654.5606,655.33,654.5606,655.26,2668.0
2025-05-15 13:45:00,655.54,655.54,654.82,654.82,1300.0,655.0502,655.0502,654.3307,654.3307,1300.0
2025-05-15 13:50:00,655.29,655.44,654.79,654.85,1600.0,654.8004,654.9503,654.3008,654.3607,1600.0
2025-05-15 13:55:00,654.76,654.76,653.89,653.89,2299.0,654.2708,654.2708,653.4014,653.4014,2299.0
2025-05-15 14:00:00,654.02,654.02,653.4,653.44,1725.0,653.5313,653.5313,652.9118,652.9518,1725.0
2025-05-15 14:05:00,653.34,654.04,653.2,653.95,4257.0,652.8518,653.5513,652.7119,653.4614,4257.0
2025-05-15 14:10:00,653.67,653.77,653.14,653.17,1416.0,653.1816,653.2815,652.652,652.682,1416.0
2025-05-15 14:15:00,652.87,653.23,652.28,652.34,3554.0,652.3822,652.7419,651.7926,651.8526,3554.0
2025-05-15 14:20:00,651.98,652.5,651.38,652.36,4175.0,651.4929,652.0125,650.8933,651.8726,4175.0
2025-05-15 14:25:00,652.18,652.91,652.18,652.91,1850.0,651.6927,652.4222,651.6927,652.4222,1850.0
2025-05-15 14:30:00,653.14,653.88,653.04,653.44,1720.0,652.652,653.3914,652.5521,652.9518,1720.0
2025-05-15 14:35:00,653.45,653.68,652.75,652.83,3316.0,652.9618,653.1916,652.2623,652.3422,3316.0
2025-05-15 14:40:00,653.04,653.36,652.85,652.85,1696.0,652.5521,652.8718,652.3622,652.3622,1696.0
2025-05-15 14:45:00,652.47,652.52,652.06,652.52,2372.0,651.9825,652.0325,651.5728,652.0325,2372.0
2025-05-15 14:50:00,652.19,652.39,651.77,652.04,3478.0,651.7027,651.9025,651.283,651.5528,3478.0
2025-05-15 14:55:00,651.85,652.32,651.77,652.07,1182.0,651.363,651.8326,651.283,651.5828,1182.0
2025-05-15 15:00:00,651.74,652.45,651.71,652.09,2825.0,651.253,651.9625,651.2231,651.6028,2825.0
2025-05-15 15:05:00,652.02,652.58,651.26,651.62,2700.0,651.5328,652.0924,650.7734,651.1331,2700.0
2025-05-15 15:10:00,651.18,651.82,651.0,651.65,2581.0,650.6935,651.333,650.5136,651.1631,2581.0
2025-05-15 15:15:00,651.45,652.0,648.0,648.74,40035.0,650.9633,651.5128,647.5158,648.2553,40035.0
2025-05-15 15:20:00,648.21,648.34,640.3,641.46,71607.0,647.7257,647.8556,639.8216,640.9807,71607.0
2025-05-15 15:25:00,641.32,642.41,638.65,642.0,54208.0,640.8408,641.93,638.1728,641.5203,54208.0
2025-05-15 15:30:00,642.26,645.5,642.21,645.04,29224.0,641.7801,645.0177,641.7302,644.558,29224.0
2025-05-15 15:35:00,645.15,645.89,643.48,643.58,24400.0,644.668,645.4074,642.9992,643.0991,24400.0
2025-05-15 15:40:00,644.12,645.84,644.1,644.16,16586.0,643.6387,645.3574,643.6187,643.6787,16586.0
2025-05-15 15:45:00,644.17,644.76,642.78,643.97,9809.0,643.6887,644.2783,642.2997,643.4888,9809.0
2025-05-15 15:50:00,644.68,645.99,643.25,643.56,30020.0,644.1983,645.5073,642.7694,643.0791,30020.0
2025-05-15 15:55:00,643.79,644.32,642.62,643.36,58734.0,643.309,643.8386,642.1398,642.8793,58734.0
2025-05-16 09:30:00,637.5,639.32,632.89,638.16,53372.0,637.0237,638.8423,632.4171,637.6832,53372.0
2025-05-16 09:35:00,638.23,639.51,636.64,639.34,23927.0,637.7531,639.0322,636.1643,638.8623,23927.0
2025-05-16 09:40:00,639.01,639.77,636.12,636.5,12819.0,638.5325,639.292,635.6447,636.0244,12819.0
2025-05-16 09:45:00,636.44,637.4,635.0,636.3,11001.0,635.9645,636.9237,634.5255,635.8246,11001.0
2025-05-16 09:50:00,636.23,638.37,634.87,638.15,19562.0,635.7546,637.893,634.3956,637.6732,19562.0
2025-05-16 09:55:00,638.21,639.64,637.5,638.55,6920.0,637.7331,639.1621,637.0237,638.0729,6920.0
2025-05-16 10:00:00,637.55,637.59,634.82,636.0,10106.0,637.0736,637.1136,634.3457,635.5248,10106.0
2025-05-16 10:05:00,636.32,637.26,635.28,636.66,7132.0,635.8446,636.7839,634.8053,636.1843,7132.0
2025-05-16 10:10:00,636.76,636.77,635.37,636.77,6652.0,636.2842,636.2942,634.8953,636.2942,6652.0
2025-05-16 10:15:00,636.75,638.11,636.75,638.05,8856.0,636.2742,637.6332,636.2742,637.5733,8856.0
2025-05-16 10:20:00,637.96,637.96,635.44,635.5,5485.0,637.4833,637.4833,634.9652,635.0252,5485.0
2025-05-16 10:25:00,635.52,636.0,633.33,633.6,15055.0,635.0452,635.5248,632.8568,633.1266,15055.0
2025-05-16 10:30:00,633.48,633.95,631.18,631.57,13169.0,633.0067,633.4763,630.7084,631.0981,13169.0
2025-05-16 10:35:00,631.49,631.49,629.35,629.53,17080.0,631.0182,631.0182,628.8798,629.0596,17080.0
2025-05-16 10:40:00,629.47,629.47,626.84,626.96,20588.0,628.9997,628.9997,626.3716,626.4916,20588.0
2025-05-16 10:45:00,626.41,629.24,626.23,629.24,11339.0,625.942,628.7698,625.7621,628.7698,11339.0
2025-05-16 10:50:00,629.32,629.64,628.45,629.0,7075.0,628.8498,629.1695,627.9804,628.53,7075.0
2025-05-16 10:55:00,629.25,631.13,628.97,631.13,16790.0,628.7798,630.6584,628.5,630.6584,16790.0
2025-05-16 11:00:00,631.27,632.0,630.5,630.5,8829.0,630.7983,631.5278,630.0289,630.0289,8829.0
2025-05-16 11:05:00,630.34,630.75,629.0,629.0,3172.0,629.869,630.2787,628.53,628.53,3172.0
2025-05-16 11:10:00,629.36,630.64,629.36,630.64,2926.0,628.8898,630.1688,628.8898,630.1688,2926.0
2025-05-16 11:15:00,630.83,631.6,630.72,631.5,6053.0,630.3587,631.1281,630.2487,631.0282,6053.0
2025-05-16 11:20:00,631.38,631.91,631.35,631.51,3775.0,630.9082,631.4379,630.8783,631.0382,3775.0
2025-05-16 11:25:00,631.8,632.41,631.8,632.39,9024.0,631.3279,631.9375,631.3279,631.9175,9024.0
2025-05-16 11:30:00,632.49,633.83,632.49,633.5,6571.0,632.0174,633.3564,632.0174,633.0267,6571.0
2025-05-16 11:35:00,633.51,633.78,633.0,633.18,4888.0,633.0367,633.3065,632.527,632.7069,4888.0
2025-05-16 11:40:00,633.23,635.0,633.23,634.64,9760.0,632.7569,634.5255,632.7569,634.1658,9760.0
2025-05-16 11:45:00,634.69,634.82,634.07,634.13,4050.0,634.2158,634.3457,633.5962,633.6562,4050.0
2025-05-16 11:50:00,634.5,634.87,633.73,634.68,4125.0,634.0259,634.3956,633.2565,634.2058,4125.0
2025-05-16 11:55:00,634.6,634.65,634.0,634.08,3690.0,634.1258,634.1758,633.5263,633.6062,3690.0
2025-05-16 12:00:00,633.64,634.59,633.64,634.19,1587.0,633.1666,634.1158,633.1666,633.7161,1587.0
2025-05-16 12:05:00,634.03,634.4,632.99,633.0,3233.0,633.5563,633.926,632.517,632.527,3233.0
2025-05-16 12:10:00,633.06,633.06,632.46,632.73,6173.0,632.587,632.587,631.9874,632.2572,6173.0
2025-05-16 12:15:00,632.66,634.03,632.64,633.86,6831.0,632.1873,633.5563,632.1673,633.3864,6831.0
2025-05-16 12:20:00,634.02,634.45,633.96,634.39,1715.0,633.5463,633.976,633.4863,633.916,1715.0
2025-05-16 12:25:00,634.3,635.33,634.3,635.08,3694.0,633.8261,634.8553,633.8261,634.6055,3694.0
2025-05-16 12:30:00,635.19,635.42,634.74,634.87,6548.0,634.7154,634.9452,634.2657,634.3956,6548.0
2025-05-16 12:35:00,635.01,635.25,634.56,634.56,1998.0,634.5355,634.7754,634.0859,634.0859,1998.0
2025-05-16 12:40:00,634.9,635.12,634.15,634.5,3254.0,634.4256,634.6455,633.6762,634.0259,3254.0
2025-05-16 12:45:00,634.71,635.0,634.0,634.0,1874.0,634.2358,634.5255,633.5263,633.5263,1874.0
2025-05-16 12:50:00,633.8,634.59,633.8,634.57,1751.0,633.3264,634.1158,633.3264,634.0959,1751.0
2025-05-16 12:55:00,634.52,635.0,634.5,634.85,1765.0,634.0459,634.5255,634.0259,634.3757,1765.0
2025-05-16 13:00:00,634.64,635.05,634.64,635.05,2665.0,634.1658,634.5755,634.1658,634.5755,2665.0
2025-05-16 13:05:00,634.79,635.27,634.6,635.04,2114.0,634.3157,634.7953,634.1258,634.5655,2114.0
2025-05-16 13:10:00,635.15,635.15,634.78,635.13,1771.0,634.6754,634.6754,634.3057,634.6554,1771.0
2025-05-16 13:15:00,634.71,635.13,634.71,635.03,3399.0,634.2358,634.6554,634.2358,634.5555,3399.0
2025-05-16 13:20:00,634.87,635.0,634.55,634.78,2290.0,634.3956,634.5255,634.0759,634.3057,2290.0
2025-05-16 13:25:00,634.85,635.03,634.74,634.93,1200.0,634.3757,634.5555,634.2657,634.4556,1200.0
2025-05-16 13:30:00,634.93,635.0,634.61,634.86,2227.0,634.4556,634.5255,634.1358,634.3856,2227.0
2025-05-16 13:35:00,635.11,635.5,634.79,635.03,3261.0,634.6355,635.0252,634.3157,634.5555,3261.0
2025-05-16 13:40:00,635.03,635.03,634.4,634.4,1637.0,634.5555,634.5555,633.926,633.926,1637.0
2025-05-16 13:45:00,634.17,634.18,633.59,633.65,1138.0,633.6962,633.7062,633.1166,633.1766,1138.0
2025-05-16 13:50:00,633.6,633.66,632.93,633.66,2920.0,633.1266,633.1865,632.4571,633.1865,2920.0
2025-05-16 13:55:00,633.6,634.0,633.56,633.97,2009.0,633.1266,633.5263,633.0866,633.4963,2009.0
2025-05-16 14:00:00,633.7,634.23,633.7,634.0,2721.0,633.2265,633.7561,633.2265,633.5263,2721.0
2025-05-16 14:05:00,634.01,634.2,633.85,633.85,1595.0,633.5363,633.7261,633.3764,633.3764,1595.0
2025-05-16 14:10:00,633.92,635.49,633.85,635.49,4310.0,633.4463,635.0152,633.3764,635.0152,4310.0
2025-05-16 14:15:00,635.38,636.06,635.38,635.94,4727.0,634.9053,635.5848,634.9053,635.4648,4727.0
2025-05-16 14:20:00,636.2,637.2,636.2,636.82,6068.0,635.7246,636.7239,635.7246,636.3442,6068.0
2025-05-16 14:25:00,636.8,637.66,636.63,637.23,5158.0,636.3242,637.1836,636.1543,636.7539,5158.0
2025-05-16 14:30:00,637.21,637.56,636.87,637.53,4929.0,636.7339,637.0836,636.3941,637.0537,4929.0
2025-05-16 14:35:00,637.69,638.19,637.36,638.19,3832.0,637.2135,637.7132,636.8838,637.7132,3832.0
2025-05-16 14:40:00,638.14,638.69,637.96,638.5,6930.0,637.6632,638.2128,637.4833,638.0229,6930.0
2025-05-16 14:45:00,638.58,639.5,638.58,639.36,3707.0,638.1029,639.0222,638.1029,638.8823,3707.0
2025-05-16 14:50:00,639.21,639.45,638.87,639.24,4374.0,638.7324,638.9722,638.3927,638.7624,4374.0
2025-05-16 14:55:00,639.23,639.65,639.02,639.42,5033.0,638.7524,639.1721,638.5425,638.9422,5033.0
2025-05-16 15:00:00,639.45,639.8,639.32,639.7,3405.0,638.9722,639.322,638.8423,639.222,3405.0
2025-05-16 15:05:00,639.77,640.44,639.64,639.73,15578.0,639.292,639.9615,639.1621,639.252,15578.0
2025-05-16 15:10:00,639.52,639.83,639.31,639.63,2191.0,639.0422,639.3519,638.8323,639.1521,2191.0
2025-05-16 15:15:00,639.69,639.91,639.34,639.81,2224.0,639.212,639.4319,638.8623,639.3319,2224.0
2025-05-16 15:20:00,639.73,639.75,639.3,639.75,6325.0,639.252,639.272,638.8223,639.272,6325.0
2025-05-16 15:25:00,639.65,640.15,639.65,639.65,2411.0,639.1721,639.6717,639.1721,639.1721,2411.0
2025-05-16 15:30:00,639.87,639.87,639.13,639.22,3443.0,639.3919,639.3919,638.6525,638.7424,3443.0
2025-05-16 15:35:00,639.11,639.15,638.43,638.43,5140.0,638.6325,638.6724,637.953,637.953,5140.0
2025-05-16 15:40:00,638.33,638.95,638.24,638.36,5172.0,637.8531,638.4726,637.7631,637.883,5172.0
2025-05-16 15:45:00,638.14,638.77,637.96,638.74,8715.0,637.6632,638.2927,637.4833,638.2627,8715.0
2025-05-16 15:50:00,638.79,640.29,638.79,640.0,8309.0,638.3127,639.8116,638.3127,639.5218,8309.0
2025-05-16 15:55:00,640.11,640.39,639.55,640.28,25309.0,639.6317,639.9115,639.0721,639.8016,25309.0
2025-05-19 09:30:00,628.08,633.79,628.08,632.09,16171.0,627.6107,633.3164,627.6107,631.6177,16171.0
2025-05-19 09:35:00,632.1,634.64,631.47,634.51,10624.0,631.6277,634.1658,630.9982,634.0359,10624.0
2025-05-19 09:40:00,634.21,635.73,633.37,635.73,9940.0,633.7361,635.255,632.8968,635.255,9940.0
2025-05-19 09:45:00,635.58,638.0,635.51,637.81,4911.0,635.1051,637.5233,635.0352,637.3334,4911.0
2025-05-19 09:50:00,637.82,638.25,636.71,636.8,3763.0,637.3434,637.7731,636.2343,636.3242,3763.0
2025-05-19 09:55:00,637.04,637.62,636.59,637.4,3817.0,636.564,637.1436,636.1144,636.9237,3817.0
2025-05-19 10:00:00,637.16,639.7,637.16,638.42,7369.0,636.6839,639.222,636.6839,637.943,7369.0
2025-05-19 10:05:00,638.8,641.1,638.8,640.96,11571.0,638.3227,640.621,638.3227,640.4811,11571.0
2025-05-19 10:10:00,640.74,640.74,639.5,639.5,2908.0,640.2613,640.2613,639.0222,639.0222,2908.0
2025-05-19 10:15:00,640.0,641.0,639.98,639.98,3421.0,639.5218,640.5211,639.5018,639.5018,3421.0
2025-05-19 10:20:00,639.78,640.2,639.4,639.93,3608.0,639.302,639.7217,638.9223,639.4519,3608.0
2025-05-19 10:25:00,639.99,639.99,637.74,638.5,4102.0,639.5118,639.5118,637.2635,638.0229,4102.0
2025-05-19 10:30:00,638.33,638.33,637.53,637.74,10225.0,637.8531,637.8531,637.0537,637.2635,10225.0
2025-05-19 10:35:00,637.92,638.2,637.5,637.64,4333.0,637.4434,637.7232,637.0237,637.1636,4333.0
2025-05-19 10:40:00,637.72,639.1,637.72,638.26,3067.0,637.2435,638.6225,637.2435,637.7831,3067.0
2025-05-19 10:45:00,638.53,638.53,637.4,637.4,2025.0,638.0529,638.0529,636.9237,636.9237,2025.0
2025-05-19 10:50:00,637.93,638.54,637.93,638.3,888.0,637.4534,638.0629,637.4534,637.8231,888.0
2025-05-19 10:55:00,638.63,638.8,638.29,638.29,1986.0,638.1528,638.3227,637.8131,637.8131,1986.0
2025-05-19 11:00:00,638.69,639.67,638.69,639.46,2180.0,638.2128,639.1921,638.2128,638.9822,2180.0
2025-05-19 11:05:00,639.35,639.53,638.3,638.54,2285.0,638.8723,639.0522,637.8231,638.0629,2285.0
2025-05-19 11:10:00,639.15,640.19,639.15,640.0,3630.0,638.6724,639.7117,638.6724,639.5218,3630.0
2025-05-19 11:15:00,640.11,640.94,640.01,640.23,3415.0,639.6317,640.4611,639.5318,639.7516,3415.0
2025-05-19 11:20:00,640.01,640.18,639.47,639.67,1597.0,639.5318,639.7017,638.9922,639.1921,1597.0
2025-05-19 11:25:00,639.53,639.69,639.41,639.64,2309.0,639.0522,639.212,638.9322,639.1621,2309.0
2025-05-19 11:30:00,639.58,640.69,639.36,640.69,6245.0,639.1021,640.2113,638.8823,640.2113,6245.0
2025-05-19 11:35:00,640.5,642.1,640.5,642.1,3856.0,640.0214,641.6202,640.0214,641.6202,3856.0
2025-05-19 11:40:00,642.34,643.0,641.5,641.5,9216.0,641.8601,642.5196,641.0207,641.0207,9216.0
2025-05-19 11:45:00,641.49,641.87,640.46,640.46,1858.0,641.0107,641.3904,639.9815,639.9815,1858.0
2025-05-19 11:50:00,640.16,640.31,639.92,639.96,2041.0,639.6817,639.8316,639.4419,639.4818,2041.0
2025-05-19 11:55:00,640.1,640.1,639.81,639.88,1156.0,639.6217,639.6217,639.3319,639.4019,1156.0
2025-05-19 12:00:00,640.07,640.07,639.58,639.94,1376.0,639.5918,639.5918,639.1021,639.4619,1376.0
2025-05-19 12:05:00,639.99,639.99,639.32,639.35,686.0,639.5118,639.5118,638.8423,638.8723,686.0
2025-05-19 12:10:00,639.25,639.79,639.2,639.5,2292.0,638.7724,639.312,638.7224,639.0222,2292.0
2025-05-19 12:15:00,639.86,640.09,639.78,640.05,2227.0,639.3819,639.6117,639.302,639.5718,2227.0
2025-05-19 12:20:00,639.43,640.0,639.33,640.0,948.0,638.9522,639.5218,638.8523,639.5218,948.0
2025-05-19 12:25:00,640.5,641.53,640.5,641.1,3565.0,640.0214,641.0507,640.0214,640.621,3565.0
2025-05-19 12:30:00,641.39,641.39,640.68,640.68,1822.0,640.9108,640.9108,640.2013,640.2013,1822.0
2025-05-19 12:35:00,640.52,640.87,640.45,640.52,9426.0,640.0414,640.3912,639.9715,640.0414,9426.0
2025-05-19 12:40:00,640.59,641.0,640.59,641.0,642.0,640.1114,640.5211,640.1114,640.5211,642.0
2025-05-19 12:45:00,640.89,641.0,640.42,640.42,2665.0,640.4111,640.5211,639.9415,639.9415,2665.0
2025-05-19 12:50:00,640.47,641.72,640.47,641.64,1581.0,639.9915,641.2405,639.9915,641.1606,1581.0
2025-05-19 12:55:00,641.36,641.98,641.12,641.84,1421.0,640.8808,641.5003,640.641,641.3604,1421.0
2025-05-19 13:00:00,641.7,642.0,641.64,641.96,3065.0,641.2205,641.5203,641.1606,641.4803,3065.0
2025-05-19 13:05:00,642.0,642.5,641.68,642.47,2436.0,641.5203,642.0199,641.2006,641.99,2436.0
2025-05-19 13:10:00,642.51,642.51,641.77,641.85,1977.0,642.0299,642.0299,641.2905,641.3704,1977.0
2025-05-19 13:15:00,642.05,642.12,641.4,641.4,1776.0,641.5703,641.6402,640.9208,640.9208,1776.0
2025-05-19 13:20:00,641.01,641.29,640.95,641.14,1656.0,640.5311,640.8108,640.4711,640.661,1656.0
2025-05-19 13:25:00,641.36,641.47,640.7,640.7,1761.0,640.8808,640.9907,640.2213,640.2213,1761.0
2025-05-19 13:30:00,640.65,641.27,640.21,641.23,3566.0,640.1713,640.7909,639.7316,640.7509,3566.0
2025-05-19 13:35:00,641.27,641.27,640.79,640.87,2113.0,640.7909,640.7909,640.3112,640.3912,2113.0
2025-05-19 13:40:00,641.01,641.03,640.5,640.68,933.0,640.5311,640.551,640.0214,640.2013,933.0
2025-05-19 13:45:00,640.78,640.81,640.43,640.49,1270.0,640.3012,640.3312,639.9515,640.0114,1270.0
2025-05-19 13:50:00,640.43,640.51,640.15,640.21,1200.0,639.9515,640.0314,639.6717,639.7316,1200.0
2025-05-19 13:55:00,640.01,640.54,640.01,640.2,1500.0,639.5318,640.0614,639.5318,639.7217,1500.0
2025-05-19 14:00:00,640.09,641.25,640.09,641.2,2094.0,639.6117,640.7709,639.6117,640.7209,2094.0
2025-05-19 14:05:00,641.21,641.21,640.66,640.69,1768.0,640.7309,640.7309,640.1813,640.2113,1768.0
2025-05-19 14:10:00,640.12,640.25,640.0,640.12,696.0,639.6417,639.7716,639.5218,639.6417,696.0
2025-05-19 14:15:00,639.86,639.86,638.99,639.05,1251.0,639.3819,639.3819,638.5126,638.5725,1251.0
2025-05-19 14:20:00,639.0,639.32,638.74,639.06,1715.0,638.5226,638.8423,638.2627,638.5825,1715.0
2025-05-19 14:25:00,639.4,639.51,638.99,639.08,2602.0,638.9223,639.0322,638.5126,638.6025,2602.0
2025-05-19 14:30:00,639.05,639.64,638.88,639.61,1588.0,638.5725,639.1621,638.4026,639.1321,1588.0
2025-05-19 14:35:00,640.0,640.86,640.0,640.81,2088.0,639.5218,640.3812,639.5218,640.3312,2088.0
2025-05-19 14:40:00,640.75,640.92,640.32,640.32,1333.0,640.2712,640.4411,639.8416,639.8416,1333.0
2025-05-19 14:45:00,640.33,640.44,640.0,640.44,800.0,639.8516,639.9615,639.5218,639.9615,800.0
2025-05-19 14:50:00,640.54,640.74,640.53,640.6,1735.0,640.0614,640.2613,640.0514,640.1214,1735.0
2025-05-19 14:55:00,640.83,640.83,640.33,640.55,1230.0,640.3512,640.3512,639.8516,640.0714,1230.0
2025-05-19 15:00:00,640.54,640.54,640.13,640.53,1508.0,640.0614,640.0614,639.6517,640.0514,1508.0
2025-05-19 15:05:00,640.16,640.89,640.16,640.3,2652.0,639.6817,640.4111,639.6817,639.8216,2652.0
2025-05-19 15:10:00,640.38,640.38,639.9,640.04,1701.0,639.9015,639.9015,639.4219,639.5618,1701.0
2025-05-19 15:15:00,640.1,640.38,640.1,640.32,1885.0,639.6217,639.9015,639.6217,639.8416,1885.0
2025-05-19 15:20:00,639.98,640.41,639.98,640.14,1068.0,639.5018,639.9315,639.5018,639.6617,1068.0
2025-05-19 15:25:00,640.0,640.0,639.43,639.43,1687.0,639.5218,639.5218,638.9522,638.9522,1687.0
2025-05-19 15:30:00,639.74,640.0,639.3,639.61,2456.0,639.262,639.5218,638.8223,639.1321,2456.0
2025-05-19 15:35:00,639.56,639.71,639.39,639.45,945.0,639.0821,639.232,638.9123,638.9722,945.0
2025-05-19 15:40:00,639.3,639.4,638.55,638.55,1605.0,638.8223,638.9223,638.0729,638.0729,1605.0
2025-05-19 15:45:00,638.75,639.72,638.75,639.45,1805.0,638.2727,639.242,638.2727,638.9722,1805.0
2025-05-19 15:50:00,639.8,640.38,639.6,640.02,3791.0,639.322,639.9015,639.1221,639.5418,3791.0
2025-05-19 15:55:00,640.07,640.77,639.53,640.74,9816.0,639.5918,640.2912,639.0522,640.2613,9816.0
2025-05-20 09:30:00,636.01,639.1,635.27,638.16,9885.0,635.5348,638.6225,634.7953,637.6832,9885.0
2025-05-20 09:35:00,637.98,638.46,636.56,638.3,6244.0,637.5033,637.983,636.0844,637.8231,6244.0
2025-05-20 09:40:00,638.18,638.49,637.77,637.86,1638.0,637.7032,638.0129,637.2935,637.3834,1638.0
2025-05-20 09:45:00,637.99,638.52,636.07,636.48,3588.0,637.5133,638.0429,635.5947,636.0044,3588.0
2025-05-20 09:50:00,636.22,637.53,635.64,637.28,2641.0,635.7446,637.0537,635.1651,636.8038,2641.0
2025-05-20 09:55:00,637.31,637.31,636.48,636.58,2462.0,636.8338,636.8338,636.0044,636.1044,2462.0
2025-05-20 10:00:00,636.95,638.0,636.7,638.0,2557.0,636.4741,637.5233,636.2243,637.5233,2557.0
2025-05-20 10:05:00,638.12,638.54,636.84,636.84,2499.0,637.6432,638.0629,636.3642,636.3642,2499.0
2025-05-20 10:10:00,637.11,637.11,636.33,636.33,600.0,636.634,636.634,635.8545,635.8545,600.0
2025-05-20 10:15:00,636.87,638.01,636.87,637.95,830.0,636.3941,637.5333,636.3941,637.4733,830.0
2025-05-20 10:20:00,638.0,639.0,638.0,638.87,2596.0,637.5233,638.5226,637.5233,638.3927,2596.0
2025-05-20 10:25:00,638.56,639.0,638.0,638.08,1322.0,638.0829,638.5226,637.5233,637.6032,1322.0
2025-05-20 10:30:00,638.04,638.42,637.55,637.55,1448.0,637.5633,637.943,637.0736,637.0736,1448.0
2025-05-20 10:35:00,637.82,638.4,637.49,638.4,2388.0,637.3434,637.923,637.0137,637.923,2388.0
2025-05-20 10:40:00,638.88,638.88,638.27,638.41,1369.0,638.4026,638.4026,637.7931,637.933,1369.0
2025-05-20 10:45:00,638.65,638.65,638.31,638.64,1261.0,638.1728,638.1728,637.8331,638.1628,1261.0
2025-05-20 10:50:00,638.65,638.65,638.18,638.2,1225.0,638.1728,638.1728,637.7032,637.7232,1225.0
2025-05-20 10:55:00,638.13,638.13,637.0,637.0,1660.0,637.6532,637.6532,636.524,636.524,1660.0
2025-05-20 11:00:00,636.83,637.32,636.56,637.0,2843.0,636.3542,636.8438,636.0844,636.524,2843.0
2025-05-20 11:05:00,637.21,637.68,636.82,637.68,3300.0,636.7339,637.2035,636.3442,637.2035,3300.0
2025-05-20 11:10:00,637.72,638.5,637.72,638.2,1087.0,637.2435,638.0229,637.2435,637.7232,1087.0
2025-05-20 11:15:00,638.36,638.58,638.24,638.47,1100.0,637.883,638.1029,637.7631,637.993,1100.0
2025-05-20 11:20:00,638.53,638.53,637.76,637.76,979.0,638.0529,638.0529,637.2835,637.2835,979.0
2025-05-20 11:25:00,637.99,637.99,637.7,637.83,859.0,637.5133,637.5133,637.2235,637.3534,859.0
2025-05-20 11:30:00,637.93,638.06,637.43,637.82,1100.0,637.4534,637.5833,636.9537,637.3434,1100.0
2025-05-20 11:35:00,637.69,637.75,637.4,637.4,1530.0,637.2135,637.2735,636.9237,636.9237,1530.0
2025-05-20 11:40:00,637.32,637.33,636.8,636.8,2226.0,636.8438,636.8538,636.3242,636.3242,2226.0
2025-05-20 11:45:00,636.75,637.15,636.59,637.15,800.0,636.2742,636.6739,636.1144,636.6739,800.0
2025-05-20 11:50:00,637.2,637.23,637.11,637.23,500.0,636.7239,636.7539,636.634,636.7539,500.0
2025-05-20 11:55:00,637.66,638.01,637.62,637.82,1709.0,637.1836,637.5333,637.1436,637.3434,1709.0
2025-05-20 12:00:00,637.72,638.49,637.72,638.4,1831.0,637.2435,638.0129,637.2435,637.923,1831.0
2025-05-20 12:05:00,637.97,638.08,637.24,637.24,2295.0,637.4933,637.6032,636.7639,636.7639,2295.0
2025-05-20 12:10:00,637.05,637.2,637.05,637.11,519.0,636.574,636.7239,636.574,636.634,519.0
2025-05-20 12:15:00,636.91,637.44,636.91,637.25,500.0,636.4341,636.9637,636.4341,636.7739,500.0
2025-05-20 12:20:00,637.16,637.49,637.1,637.1,1100.0,636.6839,637.0137,636.624,636.624,1100.0
2025-05-20 12:25:00,636.99,637.82,636.99,637.82,1053.0,636.5141,637.3434,636.5141,637.3434,1053.0
2025-05-20 12:30:00,637.72,638.1,637.57,637.57,2101.0,637.2435,637.6232,637.0936,637.0936,2101.0
2025-05-20 12:35:00,638.01,638.56,638.01,638.22,855.0,637.5333,638.0829,637.5333,637.7431,855.0
2025-05-20 12:40:00,638.6,638.86,638.48,638.73,400.0,638.1229,638.3827,638.0029,638.2528,400.0
2025-05-20 12:45:00,638.85,639.0,638.55,638.99,2433.0,638.3727,638.5226,638.0729,638.5126,2433.0
2025-05-20 12:50:00,638.85,639.03,638.84,639.03,2428.0,638.3727,638.5525,638.3627,638.5525,2428.0
2025-05-20 12:55:00,639.25,639.33,638.71,638.71,2232.0,638.7724,638.8523,638.2328,638.2328,2232.0
2025-05-20 13:00:00,639.08,639.08,638.53,638.6,500.0,638.6025,638.6025,638.0529,638.1229,500.0
2025-05-20 13:05:00,638.72,638.94,638.69,638.69,1846.0,638.2428,638.4626,638.2128,638.2128,1846.0
2025-05-20 13:10:00,638.78,638.78,638.0,638.0,1586.0,638.3027,638.3027,637.5233,637.5233,1586.0
2025-05-20 13:15:00,638.22,638.25,637.68,637.68,1700.0,637.7431,637.7731,637.2035,637.2035,1700.0
2025-05-20 13:20:00,637.75,638.0,637.7,637.81,1745.0,637.2735,637.5233,637.2235,637.3334,1745.0
2025-05-20 13:25:00,637.71,638.0,637.65,637.75,3079.0,637.2335,637.5233,637.1736,637.2735,3079.0
2025-05-20 13:30:00,637.81,637.92,635.98,635.98,3018.0,637.3334,637.4434,635.5048,635.5048,3018.0
2025-05-20 13:35:00,635.78,636.68,635.46,636.6,2519.0,635.305,636.2043,634.9852,636.1243,2519.0
2025-05-20 13:40:00,636.9,636.9,636.32,636.47,2035.0,636.4241,636.4241,635.8446,635.9944,2035.0
2025-05-20 13:45:00,636.4,636.74,636.08,636.37,2836.0,635.9245,636.2642,635.6047,635.8945,2836.0
2025-05-20 13:50:00,636.08,637.11,635.77,637.11,3353.0,635.6047,636.634,635.295,636.634,3353.0
2025-05-20 13:55:00,637.09,637.09,636.45,636.65,2424.0,636.614,636.614,635.9745,636.1743,2424.0
2025-05-20 14:00:00,636.54,636.81,636.3,636.61,2365.0,636.0644,636.3342,635.8246,636.1343,2365.0
2025-05-20 14:05:00,636.64,636.64,636.1,636.16,2726.0,636.1643,636.1643,635.6247,635.6847,2726.0
2025-05-20 14:10:00,636.35,636.61,636.35,636.52,2000.0,635.8745,636.1343,635.8745,636.0444,2000.0
2025-05-20 14:15:00,636.61,636.61,635.71,636.09,5172.0,636.1343,636.1343,635.235,635.6147,5172.0
2025-05-20 14:20:00,636.0,636.0,634.53,634.78,3877.0,635.5248,635.5248,634.0559,634.3057,3877.0
2025-05-20 14:25:00,635.0,635.48,633.51,633.73,3609.0,634.5255,635.0052,633.0367,633.2565,3609.0
2025-05-20 14:30:00,633.77,634.24,633.77,633.92,4295.0,633.2965,633.7661,633.2965,633.4463,4295.0
2025-05-20 14:35:00,634.0,634.66,633.86,634.51,4453.0,633.5263,634.1858,633.3864,634.0359,4453.0
2025-05-20 14:40:00,634.5,634.5,633.4,633.87,3237.0,634.0259,634.0259,632.9267,633.3964,3237.0
2025-05-20 14:45:00,633.88,633.93,633.7,633.9,1490.0,633.4064,633.4563,633.2265,633.4264,1490.0
2025-05-20 14:50:00,633.99,634.5,633.99,634.44,2886.0,633.5163,634.0259,633.5163,633.966,2886.0
2025-05-20 14:55:00,634.28,634.54,634.2,634.44,2282.0,633.8061,634.0659,633.7261,633.966,2282.0
2025-05-20 15:00:00,634.32,634.32,632.62,632.75,4183.0,633.8461,633.8461,632.1473,632.2772,4183.0
2025-05-20 15:05:00,632.59,633.98,632.35,633.98,3454.0,632.1173,633.5063,631.8775,633.5063,3454.0
2025-05-20 15:10:00,633.9,634.27,633.64,634.13,2419.0,633.4264,633.7961,633.1666,633.6562,2419.0
2025-05-20 15:15:00,634.14,634.58,634.03,634.58,1730.0,633.6662,634.1059,633.5563,634.1059,1730.0
2025-05-20 15:20:00,634.8,635.24,634.61,635.0,3807.0,634.3257,634.7654,634.1358,634.5255,3807.0
2025-05-20 15:25:00,634.98,635.35,634.98,635.08,1628.0,634.5056,634.8753,634.5056,634.6055,1628.0
2025-05-20 15:30:00,635.07,636.25,635.07,636.21,3417.0,634.5955,635.7746,634.5955,635.7346,3417.0
2025-05-20 15:35:00,636.17,636.29,635.77,636.17,3302.0,635.6947,635.8146,635.295,635.6947,3302.0
2025-05-20 15:40:00,636.15,636.37,635.35,635.35,2906.0,635.6747,635.8945,634.8753,634.8753,2906.0
2025-05-20 15:45:00,635.76,635.92,635.33,635.92,1931.0,635.285,635.4449,634.8553,635.4449,1931.0
2025-05-20 15:50:00,635.5,636.34,635.3,636.11,4470.0,635.0252,635.8645,634.8253,635.6347,4470.0
2025-05-20 15:55:00,636.16,637.18,635.9,637.06,10594.0,635.6847,636.7039,635.4249,636.584,10594.0
2025-05-21 09:30:00,631.35,636.13,631.35,634.89,13467.0,630.8783,635.6547,630.8783,634.4156,13467.0
2025-05-21 09:35:00,635.0,637.76,634.92,637.65,7736.0,634.5255,637.2835,634.4456,637.1736,7736.0
2025-05-21 09:40:00,637.8,641.44,637.4,640.97,12739.0,637.3235,640.9607,636.9237,640.4911,12739.0
2025-05-21 09:45:00,640.56,642.61,640.16,642.61,10214.0,640.0814,642.1299,639.6817,642.1299,10214.0
2025-05-21 09:50:00,642.4,642.82,640.63,640.87,4184.0,641.92,642.3397,640.1513,640.3912,4184.0
2025-05-21 09:55:00,640.91,641.07,639.41,639.41,3109.0,640.4311,640.591,638.9322,638.9322,3109.0
2025-05-21 10:00:00,640.0,641.67,639.06,640.04,4772.0,639.5218,641.1906,638.5825,639.5618,4772.0
2025-05-21 10:05:00,640.3,641.43,639.8,641.27,4028.0,639.8216,640.9507,639.322,640.7909,4028.0
2025-05-21 10:10:00,641.11,641.11,639.43,640.12,2339.0,640.631,640.631,638.9522,639.6417,2339.0
2025-05-21 10:15:00,639.74,641.0,639.74,641.0,795.0,639.262,640.5211,639.262,640.5211,795.0
2025-05-21 10:20:00,641.5,641.5,640.95,641.0,600.0,641.0207,641.0207,640.4711,640.5211,600.0
2025-05-21 10:25:00,641.26,641.28,640.59,640.99,1060.0,640.7809,640.8009,640.1114,640.5111,1060.0
2025-05-21 10:30:00,641.14,641.58,640.44,640.58,1467.0,640.661,641.1006,639.9615,640.1014,1467.0
2025-05-21 10:35:00,640.8,640.87,640.64,640.71,500.0,640.3212,640.3912,640.1613,640.2313,500.0
2025-05-21 10:40:00,640.61,640.61,639.55,640.23,1926.0,640.1314,640.1314,639.0721,639.7516,1926.0
2025-05-21 10:45:00,640.2,640.88,639.97,640.88,4100.0,639.7217,640.4011,639.4918,640.4011,4100.0
2025-05-21 10:50:00,641.4,642.6,641.25,642.58,4479.0,640.9208,642.1199,640.7709,642.0999,4479.0
2025-05-21 10:55:00,642.36,644.86,642.28,644.86,26512.0,641.88,644.3782,641.8001,644.3782,26512.0
2025-05-21 11:00:00,644.95,645.7,644.31,645.31,8630.0,644.4681,645.2175,643.8286,644.8278,8630.0
2025-05-21 11:05:00,645.58,646.48,645.13,646.36,3525.0,645.0976,645.997,644.648,645.8771,3525.0
2025-05-21 11:10:00,646.3,646.3,645.31,645.92,5378.0,645.8171,645.8171,644.8278,645.4374,5378.0
2025-05-21 11:15:00,645.76,645.84,644.5,644.5,2330.0,645.2775,645.3574,644.0184,644.0184,2330.0
2025-05-21 11:20:00,644.27,645.25,643.91,645.25,6598.0,643.7886,644.7679,643.4289,644.7679,6598.0
2025-05-21 11:25:00,644.92,645.21,644.49,644.5,4078.0,644.4381,644.7279,644.0085,644.0184,4078.0
2025-05-21 11:30:00,644.23,645.3,644.23,645.3,2056.0,643.7486,644.8178,643.7486,644.8178,2056.0
2025-05-21 11:35:00,645.08,645.08,643.76,643.99,1852.0,644.598,644.598,643.279,643.5088,1852.0
2025-05-21 11:40:00,643.92,644.02,643.01,643.27,3105.0,643.4389,643.5388,642.5296,642.7894,3105.0
2025-05-21 11:45:00,643.11,643.16,642.83,643.15,4693.0,642.6295,642.6794,642.3497,642.6695,4693.0
2025-05-21 11:50:00,643.22,643.25,642.92,642.99,1285.0,642.7394,642.7694,642.4396,642.5096,1285.0
2025-05-21 11:55:00,642.74,642.77,642.17,642.17,3339.0,642.2598,642.2897,641.6902,641.6902,3339.0
2025-05-21 12:00:00,642.0,642.49,641.89,642.45,1602.0,641.5203,642.0099,641.4104,641.97,1602.0
2025-05-21 12:05:00,642.68,643.7,642.64,643.13,3334.0,642.1998,643.219,642.1598,642.6495,3334.0
2025-05-21 12:10:00,643.16,643.47,642.92,642.92,2205.0,642.6794,642.9892,642.4396,642.4396,2205.0
2025-05-21 12:15:00,642.86,642.86,642.06,642.06,1642.0,642.3797,642.3797,641.5803,641.5803,1642.0
2025-05-21 12:20:00,641.7,641.92,641.46,641.92,3254.0,641.2205,641.4404,640.9807,641.4404,3254.0
2025-05-21 12:25:00,642.14,642.22,641.72,642.05,2350.0,641.6602,641.7401,641.2405,641.5703,2350.0
2025-05-21 12:30:00,642.11,642.53,642.11,642.38,1872.0,641.6302,642.0499,641.6302,641.9,1872.0
2025-05-21 12:35:00,642.33,642.41,641.7,641.79,1135.0,641.8501,641.93,641.2205,641.3105,1135.0
2025-05-21 12:40:00,641.6,642.38,641.58,642.38,1701.0,641.1206,641.9,641.1006,641.9,1701.0
2025-05-21 12:45:00,642.38,642.72,642.26,642.6,1892.0,641.9,642.2398,641.7801,642.1199,1892.0
2025-05-21 12:50:00,642.58,642.58,641.63,641.63,900.0,642.0999,642.0999,641.1506,641.1506,900.0
2025-05-21 12:55:00,641.22,641.22,640.82,640.99,717.0,640.7409,640.7409,640.3412,640.5111,717.0
2025-05-21 13:00:00,641.02,641.06,640.11,640.53,2028.0,640.541,640.581,639.6317,640.0514,2028.0
2025-05-21 13:05:00,640.75,641.0,639.42,639.42,1500.0,640.2712,640.5211,638.9422,638.9422,1500.0
2025-05-21 13:10:00,639.45,639.57,638.57,639.43,800.0,638.9722,639.0921,638.0929,638.9522,800.0
2025-05-21 13:15:00,638.72,638.72,636.41,636.47,7119.0,638.2428,638.2428,635.9345,635.9944,7119.0
2025-05-21 13:20:00,635.6,635.6,633.87,634.25,7433.0,635.1251,635.1251,633.3964,633.7761,7433.0
2025-05-21 13:25:00,633.83,634.0,631.79,631.79,8831.0,633.3564,633.5263,631.3179,631.3179,8831.0
2025-05-21 13:30:00,631.54,635.54,630.18,634.68,16050.0,631.0681,635.0651,629.7091,634.2058,16050.0
2025-05-21 13:35:00,634.62,637.02,633.93,637.02,3369.0,634.1458,636.544,633.4563,636.544,3369.0
2025-05-21 13:40:00,637.2,637.2,635.78,636.06,5523.0,636.7239,636.7239,635.305,635.5848,5523.0
2025-05-21 13:45:00,635.85,637.45,635.68,636.53,5535.0,635.3749,636.9737,635.205,636.0544,5535.0
2025-05-21 13:50:00,637.0,637.5,635.65,636.54,1900.0,636.524,637.0237,635.1751,636.0644,1900.0
2025-05-21 13:55:00,636.32,636.76,635.72,636.76,2918.0,635.8446,636.2842,635.245,636.2842,2918.0
2025-05-21 14:00:00,636.99,637.0,635.8,635.86,3778.0,636.5141,636.524,635.3249,635.3849,3778.0
2025-05-21 14:05:00,635.95,637.54,635.59,636.87,3184.0,635.4748,637.0636,635.1151,636.3941,3184.0
2025-05-21 14:10:00,636.28,636.28,635.23,635.94,3090.0,635.8046,635.8046,634.7554,635.4648,3090.0
2025-05-21 14:15:00,635.9,636.62,635.62,636.17,3625.0,635.4249,636.1443,635.1451,635.6947,3625.0
2025-05-21 14:20:00,636.09,636.09,634.81,635.67,2693.0,635.6147,635.6147,634.3357,635.195,2693.0
2025-05-21 14:25:00,636.27,636.63,635.8,636.07,1900.0,635.7946,636.1543,635.3249,635.5947,1900.0
2025-05-21 14:30:00,636.22,637.13,636.0,637.0,2508.0,635.7446,636.654,635.5248,636.524,2508.0
2025-05-21 14:35:00,637.01,637.46,636.7,636.84,2953.0,636.534,636.9837,636.2243,636.3642,2953.0
2025-05-21 14:40:00,636.63,637.65,636.63,637.6,4294.0,636.1543,637.1736,636.1543,637.1236,4294.0
2025-05-21 14:45:00,637.33,637.57,636.0,636.0,2775.0,636.8538,637.0936,635.5248,635.5248,2775.0
2025-05-21 14:50:00,635.67,636.07,634.75,634.92,3206.0,635.195,635.5947,634.2757,634.4456,3206.0
2025-05-21 14:55:00,634.79,635.5,634.36,634.77,5024.0,634.3157,635.0252,633.886,634.2957,5024.0
2025-05-21 15:00:00,634.64,635.79,634.55,635.04,1670.0,634.1658,635.315,634.0759,634.5655,1670.0
2025-05-21 15:05:00,635.29,635.52,632.65,632.65,4170.0,634.8153,635.0452,632.1773,632.1773,4170.0
2025-05-21 15:10:00,632.56,634.01,632.3,633.96,4595.0,632.0874,633.5363,631.8276,633.4863,4595.0
2025-05-21 15:15:00,633.82,633.89,632.88,632.88,2423.0,633.3464,633.4164,632.4071,632.4071,2423.0
2025-05-21 15:20:00,633.19,633.32,632.08,632.61,3662.0,632.7169,632.8468,631.6077,632.1373,3662.0
2025-05-21 15:25:00,632.52,632.88,631.89,632.45,12363.0,632.0474,632.4071,631.4179,631.9774,12363.0
2025-05-21 15:30:00,632.65,634.25,632.63,634.17,4171.0,632.1773,633.7761,632.1573,633.6962,4171.0
2025-05-21 15:35:00,634.2,635.38,633.86,635.38,2567.0,633.7261,634.9053,633.3864,634.9053,2567.0
2025-05-21 15:40:00,635.3,635.93,635.17,635.55,4701.0,634.8253,635.4548,634.6954,635.0751,4701.0
2025-05-21 15:45:00,635.83,635.9,634.61,635.24,3070.0,635.3549,635.4249,634.1358,634.7654,3070.0
2025-05-21 15:50:00,635.64,636.11,634.83,635.16,5050.0,635.1651,635.6347,634.3557,634.6854,5050.0
2025-05-21 15:55:00,635.23,635.96,635.13,635.38,22180.0,634.7554,635.4848,634.6554,634.9053,22180.0
2025-05-22 09:30:00,634.05,636.26,630.87,630.87,14770.0,633.5763,635.7846,630.3986,630.3986,14770.0
2025-05-22 09:35:00,630.86,633.33,630.86,632.63,12082.0,630.3886,632.8568,630.3886,632.1573,12082.0
2025-05-22 09:40:00,632.76,635.35,632.68,634.95,10441.0,632.2872,634.8753,632.2073,634.4756,10441.0
2025-05-22 09:45:00,635.5,636.55,634.98,636.46,5200.0,635.0252,636.0744,634.5056,635.9845,5200.0
2025-05-22 09:50:00,636.4,640.17,636.0,638.75,13783.0,635.9245,639.6917,635.5248,638.2727,13783.0
2025-05-22 09:55:00,639.4,641.48,638.44,641.15,7590.0,638.9223,641.0007,637.963,640.6709,7590.0
2025-05-22 10:00:00,641.21,642.2,640.63,641.8,7218.0,640.7309,641.7202,640.1513,641.3205,7218.0
2025-05-22 10:05:00,641.88,643.25,641.54,643.24,3600.0,641.4004,642.7694,641.0607,642.7594,3600.0
2025-05-22 10:10:00,642.93,642.95,641.93,642.58,7432.0,642.4496,642.4696,641.4504,642.0999,7432.0
2025-05-22 10:15:00,642.95,643.0,641.12,641.21,3480.0,642.4696,642.5196,640.641,640.7309,3480.0
2025-05-22 10:20:00,640.29,640.39,639.21,640.0,5935.0,639.8116,639.9115,638.7324,639.5218,5935.0
2025-05-22 10:25:00,639.84,640.29,639.18,640.29,1400.0,639.3619,639.8116,638.7024,639.8116,1400.0
2025-05-22 10:30:00,640.15,640.83,639.75,640.18,952.0,639.6717,640.3512,639.272,639.7017,952.0
2025-05-22 10:35:00,640.81,640.84,639.05,639.13,1387.0,640.3312,640.3612,638.5725,638.6525,1387.0
2025-05-22 10:40:00,639.0,640.14,638.3,638.67,2615.0,638.5226,639.6617,637.8231,638.1928,2615.0
2025-05-22 10:45:00,639.14,639.14,638.4,638.4,306.0,638.6624,638.6624,637.923,637.923,306.0
2025-05-22 10:50:00,638.47,638.47,637.45,637.45,1761.0,637.993,637.993,636.9737,636.9737,1761.0
2025-05-22 10:55:00,636.58,637.62,636.21,637.62,2806.0,636.1044,637.1436,635.7346,637.1436,2806.0
2025-05-22 11:00:00,638.82,638.82,638.4,638.4,433.0,638.3427,638.3427,637.923,637.923,433.0
2025-05-22 11:05:00,639.09,639.3,638.33,639.3,1069.0,638.6125,638.8223,637.8531,638.8223,1069.0
2025-05-22 11:10:00,638.85,638.85,637.9,637.9,900.0,638.3727,638.3727,637.4234,637.4234,900.0
2025-05-22 11:15:00,637.4,637.4,636.46,637.11,1499.0,636.9237,636.9237,635.9845,636.634,1499.0
2025-05-22 11:20:00,637.5,638.2,637.34,637.64,1556.0,637.0237,637.7232,636.8638,637.1636,1556.0
2025-05-22 11:25:00,637.55,637.62,635.4,635.4,4164.0,637.0736,637.1436,634.9252,634.9252,4164.0
2025-05-22 11:30:00,635.85,637.18,635.85,637.18,1016.0,635.3749,636.7039,635.3749,636.7039,1016.0
2025-05-22 11:35:00,637.3,637.81,636.77,637.6,2668.0,636.8238,637.3334,636.2942,637.1236,2668.0
2025-05-22 11:40:00,637.23,637.94,637.12,637.7,1700.0,636.7539,637.4633,636.644,637.2235,1700.0
2025-05-22 11:45:00,638.11,638.5,638.11,638.25,500.0,637.6332,638.0229,637.6332,637.7731,500.0
2025-05-22 11:50:00,637.41,637.73,637.32,637.38,800.0,636.9337,637.2535,636.8438,636.9038,800.0
2025-05-22 11:55:00,637.29,637.78,637.29,637.53,2061.0,636.8138,637.3035,636.8138,637.0537,2061.0
2025-05-22 12:00:00,637.5,637.74,637.5,637.74,407.0,637.0237,637.2635,637.0237,637.2635,407.0
2025-05-22 12:05:00,637.8,638.27,637.0,638.07,861.0,637.3235,637.7931,636.524,637.5932,861.0
2025-05-22 12:10:00,638.4,638.64,638.4,638.64,600.0,637.923,638.1628,637.923,638.1628,600.0
2025-05-22 12:15:00,638.99,639.58,638.99,639.11,400.0,638.5126,639.1021,638.5126,638.6325,400.0
2025-05-22 12:20:00,638.54,638.54,638.54,638.54,200.0,638.0629,638.0629,638.0629,638.0629,200.0
2025-05-22 12:25:00,638.13,638.13,638.13,638.13,100.0,637.6532,637.6532,637.6532,637.6532,100.0
2025-05-22 12:30:00,638.15,638.36,637.07,637.07,776.0,637.6732,637.883,636.594,636.594,776.0
2025-05-22 12:35:00,637.3,637.3,636.73,636.73,700.0,636.8238,636.8238,636.2543,636.2543,700.0
2025-05-22 12:40:00,637.1,637.45,637.06,637.2,1747.0,636.624,636.9737,636.584,636.7239,1747.0
2025-05-22 12:45:00,637.2,637.2,637.2,637.2,0.0,636.7239,636.7239,636.7239,636.7239,0.0
2025-05-22 12:50:00,636.22,636.85,636.22,636.85,200.0,635.7446,636.3742,635.7446,636.3742,200.0
2025-05-22 12:55:00,636.77,636.77,636.07,636.32,577.0,636.2942,636.2942,635.5947,635.8446,577.0
2025-05-22 13:00:00,636.72,636.72,636.06,636.54,300.0,636.2443,636.2443,635.5848,636.0644,300.0
2025-05-22 13:05:00,636.71,636.71,636.23,636.23,325.0,636.2343,636.2343,635.7546,635.7546,325.0
2025-05-22 13:10:00,636.0,636.2,635.7,635.89,2609.0,635.5248,635.7246,635.225,635.4149,2609.0
2025-05-22 13:15:00,636.07,636.97,635.8,636.4,2242.0,635.5947,636.4941,635.3249,635.9245,2242.0
2025-05-22 13:20:00,636.4,637.6,636.4,637.6,1248.0,635.9245,637.1236,635.9245,637.1236,1248.0
2025-05-22 13:25:00,637.26,637.8,637.25,637.8,1167.0,636.7839,637.3235,636.7739,637.3235,1167.0
2025-05-22 13:30:00,637.48,638.0,637.13,638.0,694.0,637.0037,637.5233,636.654,637.5233,694.0
2025-05-22 13:35:00,638.14,638.14,637.53,637.53,1122.0,637.6632,637.6632,637.0537,637.0537,1122.0
2025-05-22 13:40:00,638.13,638.2,638.13,638.18,799.0,637.6532,637.7232,637.6532,637.7032,799.0
2025-05-22 13:45:00,638.96,638.96,638.4,638.4,200.0,638.4826,638.4826,637.923,637.923,200.0
2025-05-22 13:50:00,638.58,638.9,638.5,638.5,1200.0,638.1029,638.4226,638.0229,638.0229,1200.0
2025-05-22 13:55:00,639.09,640.0,639.09,639.21,3986.0,638.6125,639.5218,638.6125,638.7324,3986.0
2025-05-22 14:00:00,639.19,639.44,639.0,639.0,899.0,638.7124,638.9622,638.5226,638.5226,899.0
2025-05-22 14:05:00,639.4,639.4,638.81,639.05,682.0,638.9223,638.9223,638.3327,638.5725,682.0
2025-05-22 14:10:00,638.78,639.17,638.61,639.03,1623.0,638.3027,638.6924,638.1328,638.5525,1623.0
2025-05-22 14:15:00,639.29,639.59,639.16,639.59,799.0,638.8123,639.1121,638.6824,639.1121,799.0
2025-05-22 14:20:00,639.58,639.75,639.02,639.5,3521.0,639.1021,639.272,638.5425,639.0222,3521.0
2025-05-22 14:25:00,639.38,639.38,638.5,638.5,640.0,638.9023,638.9023,638.0229,638.0229,640.0
2025-05-22 14:30:00,638.31,638.5,638.28,638.5,500.0,637.8331,638.0229,637.8031,638.0229,500.0
2025-05-22 14:35:00,638.31,638.54,638.2,638.2,445.0,637.8331,638.0629,637.7232,637.7232,445.0
2025-05-22 14:40:00,637.81,638.39,637.8,638.39,300.0,637.3334,637.913,637.3235,637.913,300.0
2025-05-22 14:45:00,638.78,638.78,638.78,638.78,200.0,638.3027,638.3027,638.3027,638.3027,200.0
2025-05-22 14:50:00,638.89,639.41,638.89,639.41,450.0,638.4126,638.9322,638.4126,638.9322,450.0
2025-05-22 14:55:00,639.62,639.62,639.54,639.58,400.0,639.1421,639.1421,639.0622,639.1021,400.0
2025-05-22 15:00:00,639.83,641.0,639.01,640.98,3763.0,639.3519,640.5211,638.5325,640.5011,3763.0
2025-05-22 15:05:00,641.44,641.84,641.43,641.54,1213.0,640.9607,641.3604,640.9507,641.0607,1213.0
2025-05-22 15:10:00,641.5,641.5,640.7,640.89,1338.0,641.0207,641.0207,640.2213,640.4111,1338.0
2025-05-22 15:15:00,640.59,640.59,640.0,640.0,13728.0,640.1114,640.1114,639.5218,639.5218,13728.0
2025-05-22 15:20:00,639.8,639.8,639.8,639.8,200.0,639.322,639.322,639.322,639.322,200.0
2025-05-22 15:25:00,640.0,640.3,639.89,640.1,650.0,639.5218,639.8216,639.4119,639.6217,650.0
2025-05-22 15:30:00,640.08,640.08,639.53,639.64,1130.0,639.6017,639.6017,639.0522,639.1621,1130.0
2025-05-22 15:35:00,639.63,639.63,638.69,638.83,1863.0,639.1521,639.1521,638.2128,638.3527,1863.0
2025-05-22 15:40:00,638.82,639.47,638.81,639.23,548.0,638.3427,638.9922,638.3327,638.7524,548.0
2025-05-22 15:45:00,638.6,638.7,638.27,638.38,500.0,638.1229,638.2228,637.7931,637.903,500.0
2025-05-22 15:50:00,639.22,639.46,637.8,637.99,3447.0,638.7424,638.9822,637.3235,637.5133,3447.0
2025-05-22 15:55:00,637.84,637.88,636.0,637.0,14001.0,637.3634,637.4034,635.5248,636.524,14001.0
2025-05-23 09:30:00,624.0,628.42,622.83,627.17,27297.0,623.5338,627.9505,622.3646,626.7014,27297.0
2025-05-23 09:35:00,627.11,629.12,627.11,627.53,14415.0,626.6414,628.6499,626.6414,627.0611,14415.0
2025-05-23 09:40:00,627.77,629.81,627.77,629.81,3572.0,627.3009,629.3394,627.3009,629.3394,3572.0
2025-05-23 09:45:00,629.8,629.9,625.71,625.71,6072.0,629.3294,629.4294,625.2425,625.2425,6072.0
2025-05-23 09:50:00,626.0,627.5,625.0,625.64,6523.0,625.5323,627.0311,624.533,625.1725,6523.0
2025-05-23 09:55:00,626.41,627.1,626.07,626.6,2360.0,625.942,626.6314,625.6022,626.1318,2360.0
2025-05-23 10:00:00,626.63,627.58,625.81,627.39,4498.0,626.1618,627.1111,625.3424,626.9212,4498.0
2025-05-23 10:05:00,627.37,628.3,627.2,627.2,2733.0,626.9012,627.8305,626.7314,626.7314,2733.0
2025-05-23 10:10:00,627.71,630.25,627.19,630.11,3043.0,627.241,629.7791,626.7214,629.6392,3043.0
2025-05-23 10:15:00,629.99,629.99,629.0,629.0,990.0,629.5193,629.5193,628.53,628.53,990.0
2025-05-23 10:20:00,628.48,630.11,628.04,630.11,4708.0,628.0104,629.6392,627.5707,629.6392,4708.0
2025-05-23 10:25:00,630.46,630.6,628.14,628.46,1848.0,629.9889,630.1288,627.6707,627.9904,1848.0
2025-05-23 10:30:00,628.68,629.54,628.14,629.3,1500.0,628.2103,629.0696,627.6707,628.8298,1500.0
2025-05-23 10:35:00,629.79,630.0,629.11,629.42,715.0,629.3194,629.5293,628.6399,628.9497,715.0
2025-05-23 10:40:00,629.58,630.03,628.5,629.1,2253.0,629.1096,629.5593,628.0304,628.63,2253.0
2025-05-23 10:45:00,629.29,629.5,628.51,629.25,9943.0,628.8198,629.0297,628.0404,628.7798,9943.0
2025-05-23 10:50:00,628.45,628.46,627.6,627.6,1400.0,627.9804,627.9904,627.1311,627.1311,1400.0
2025-05-23 10:55:00,627.53,627.64,626.6,626.6,1400.0,627.0611,627.171,626.1318,626.1318,1400.0
2025-05-23 11:00:00,627.13,627.41,627.07,627.31,825.0,626.6614,626.9412,626.6015,626.8413,825.0
2025-05-23 11:05:00,627.41,627.81,626.76,627.81,1534.0,626.9412,627.3409,626.2917,627.3409,1534.0
2025-05-23 11:10:00,627.99,628.65,627.67,627.67,1200.0,627.5208,628.1803,627.201,627.201,1200.0
2025-05-23 11:15:00,628.13,628.99,628.04,628.85,683.0,627.6607,628.52,627.5707,628.3801,683.0
2025-05-23 11:20:00,628.5,628.82,628.48,628.82,1150.0,628.0304,628.3502,628.0104,628.3502,1150.0
2025-05-23 11:25:00,628.9,629.13,628.83,629.0,1149.0,628.4301,628.6599,628.3602,628.53,1149.0
2025-05-23 11:30:00,629.0,629.25,628.95,629.25,8991.0,628.53,628.7798,628.4801,628.7798,8991.0
2025-05-23 11:35:00,629.31,630.02,628.67,628.67,1426.0,628.8398,629.5493,628.2003,628.2003,1426.0
2025-05-23 11:40:00,630.0,630.0,629.89,629.93,443.0,629.5293,629.5293,629.4194,629.4593,443.0
2025-05-23 11:45:00,629.56,629.56,629.1,629.4,1111.0,629.0896,629.0896,628.63,628.9297,1111.0
2025-05-23 11:50:00,629.26,629.26,628.3,628.54,1560.0,628.7898,628.7898,627.8305,628.0704,1560.0
2025-05-23 11:55:00,628.48,628.97,628.45,628.79,850.0,628.0104,628.5,627.9804,628.3202,850.0
2025-05-23 12:00:00,628.78,629.2,628.3,628.3,2100.0,628.3102,628.7299,627.8305,627.8305,2100.0
2025-05-23 12:05:00,628.61,628.76,628.16,628.54,1362.0,628.1403,628.2902,627.6907,628.0704,1362.0
2025-05-23 12:10:00,629.0,629.0,628.49,628.49,610.0,628.53,628.53,628.0204,628.0204,610.0
2025-05-23 12:15:00,628.5,628.9,628.5,628.9,1466.0,628.0304,628.4301,628.0304,628.4301,1466.0
2025-05-23 12:20:00,629.0,630.0,629.0,630.0,1177.0,628.53,629.5293,628.53,629.5293,1177.0
2025-05-23 12:25:00,629.86,630.2,629.6,629.6,926.0,629.3894,629.7291,629.1296,629.1296,926.0
2025-05-23 12:30:00,629.5,629.5,628.65,628.97,800.0,629.0297,629.0297,628.1803,628.5,800.0
2025-05-23 12:35:00,629.6,629.97,629.53,629.97,1092.0,629.1296,629.4993,629.0596,629.4993,1092.0
2025-05-23 12:40:00,629.95,629.95,629.52,629.7,2019.0,629.4793,629.4793,629.0496,629.2295,2019.0
2025-05-23 12:45:00,629.82,630.33,629.82,630.33,400.0,629.3494,629.859,629.3494,629.859,400.0
2025-05-23 12:50:00,630.35,630.55,629.58,629.89,2743.0,629.879,630.0789,629.1096,629.4194,2743.0
2025-05-23 12:55:00,629.91,629.91,629.35,629.58,678.0,629.4393,629.4393,628.8798,629.1096,678.0
2025-05-23 13:00:00,629.75,629.82,629.32,629.68,925.0,629.2795,629.3494,628.8498,629.2095,925.0
2025-05-23 13:05:00,630.58,630.58,630.51,630.51,393.0,630.1088,630.1088,630.0389,630.0389,393.0
2025-05-23 13:10:00,631.0,631.19,630.83,631.01,3416.0,630.5285,630.7184,630.3587,630.5385,3416.0
2025-05-23 13:15:00,631.08,632.15,630.88,632.15,2497.0,630.6085,631.6777,630.4086,631.6777,2497.0
2025-05-23 13:20:00,632.32,632.32,631.63,631.67,400.0,631.8475,631.8475,631.1581,631.198,400.0
2025-05-23 13:25:00,631.68,631.68,631.67,631.67,200.0,631.208,631.208,631.198,631.198,200.0
2025-05-23 13:30:00,632.21,632.21,631.52,631.52,4930.0,631.7376,631.7376,631.0481,631.0481,4930.0
2025-05-23 13:35:00,631.82,631.82,631.82,631.82,100.0,631.3479,631.3479,631.3479,631.3479,100.0
2025-05-23 13:40:00,631.25,631.35,631.05,631.22,1434.0,630.7783,630.8783,630.5785,630.7484,1434.0
2025-05-23 13:45:00,631.32,631.36,631.31,631.36,300.0,630.8483,630.8883,630.8383,630.8883,300.0
2025-05-23 13:50:00,631.56,632.17,631.42,631.54,1395.0,631.0881,631.6977,630.9482,631.0681,1395.0
2025-05-23 13:55:00,631.51,631.51,630.94,631.15,620.0,631.0382,631.0382,630.4686,630.6784,620.0
2025-05-23 14:00:00,631.01,631.55,631.01,631.52,700.0,630.5385,631.0781,630.5385,631.0481,700.0
2025-05-23 14:05:00,631.9,632.08,631.61,631.61,708.0,631.4279,631.6077,631.1381,631.1381,708.0
2025-05-23 14:10:00,631.2,631.28,631.2,631.28,285.0,630.7284,630.8083,630.7284,630.8083,285.0
2025-05-23 14:15:00,631.33,631.33,630.29,630.29,1003.0,630.8583,630.8583,629.8191,629.8191,1003.0
2025-05-23 14:20:00,630.0,630.8,629.78,630.8,2329.0,629.5293,630.3287,629.3094,630.3287,2329.0
2025-05-23 14:25:00,631.15,631.52,630.6,630.6,1467.0,630.6784,631.0481,630.1288,630.1288,1467.0
2025-05-23 14:30:00,630.85,631.14,630.85,630.92,850.0,630.3786,630.6684,630.3786,630.4486,850.0
2025-05-23 14:35:00,630.95,631.37,630.95,631.05,2560.0,630.4786,630.8983,630.4786,630.5785,2560.0
2025-05-23 14:40:00,631.04,631.04,630.66,630.66,598.0,630.5685,630.5685,630.1888,630.1888,598.0
2025-05-23 14:45:00,630.26,630.26,629.73,630.26,899.0,629.7891,629.7891,629.2595,629.7891,899.0
2025-05-23 14:50:00,630.56,630.64,630.28,630.29,1190.0,630.0889,630.1688,629.8091,629.8191,1190.0
2025-05-23 14:55:00,630.14,630.14,629.88,630.0,849.0,629.6692,629.6692,629.4094,629.5293,849.0
2025-05-23 15:00:00,629.97,630.17,629.01,629.46,2800.0,629.4993,629.6992,628.54,628.9897,2800.0
2025-05-23 15:05:00,629.37,630.48,629.37,630.25,1888.0,628.8997,630.0089,628.8997,629.7791,1888.0
2025-05-23 15:10:00,630.3,630.86,630.3,630.86,400.0,629.8291,630.3886,629.8291,630.3886,400.0
2025-05-23 15:15:00,630.26,630.26,629.67,629.67,1768.0,629.7891,629.7891,629.1995,629.1995,1768.0
2025-05-23 15:20:00,629.79,629.79,628.36,628.36,2023.0,629.3194,629.3194,627.8905,627.8905,2023.0
2025-05-23 15:25:00,628.8,628.88,627.8,628.51,2501.0,628.3302,628.4101,627.3309,628.0404,2501.0
2025-05-23 15:30:00,628.6,628.95,628.45,628.52,1957.0,628.1303,628.4801,627.9804,628.0504,1957.0
2025-05-23 15:35:00,628.75,629.78,628.32,629.67,1533.0,628.2802,629.3094,627.8505,629.1995,1533.0
2025-05-23 15:40:00,629.56,629.92,629.25,629.31,3314.0,629.0896,629.4493,628.7798,628.8398,3314.0
2025-05-23 15:45:00,629.32,629.32,628.11,628.2,1574.0,628.8498,628.8498,627.6407,627.7306,1574.0
2025-05-23 15:50:00,628.01,628.64,626.45,627.02,6344.0,627.5408,628.1703,625.9819,626.5515,6344.0
2025-05-23 15:55:00,626.68,627.93,626.5,626.73,4507.0,626.2118,627.4608,626.0319,626.2617,4507.0
2025-05-27 09:30:00,635.7,637.45,633.88,634.43,16128.0,635.225,636.9737,633.4064,633.956,16128.0
2025-05-27 09:35:00,634.29,634.39,632.82,633.93,5039.0,633.8161,633.916,632.3472,633.4563,5039.0
2025-05-27 09:40:00,634.69,635.33,633.82,634.35,2899.0,634.2158,634.8553,633.3464,633.876,2899.0
2025-05-27 09:45:00,634.47,635.32,634.26,635.15,2150.0,633.9959,634.8453,633.7861,634.6754,2150.0
2025-05-27 09:50:00,635.2,635.51,634.24,634.24,3870.0,634.7254,635.0352,633.7661,633.7661,3870.0
2025-05-27 09:55:00,635.25,636.18,635.25,636.18,3914.0,634.7754,635.7047,634.7754,635.7047,3914.0
2025-05-27 10:00:00,636.5,638.74,636.5,638.46,5159.0,636.0244,638.2627,636.0244,637.983,5159.0
2025-05-27 10:05:00,637.53,638.31,637.38,638.31,2776.0,637.0537,637.8331,636.9038,637.8331,2776.0
2025-05-27 10:10:00,638.26,639.22,638.24,639.12,2177.0,637.7831,638.7424,637.7631,638.6425,2177.0
2025-05-27 10:15:00,638.75,639.1,638.39,638.74,1976.0,638.2727,638.6225,637.913,638.2627,1976.0
2025-05-27 10:20:00,638.7,638.81,637.86,637.95,1605.0,638.2228,638.3327,637.3834,637.4733,1605.0
2025-05-27 10:25:00,638.21,638.63,637.43,637.43,2823.0,637.7331,638.1528,636.9537,636.9537,2823.0
2025-05-27 10:30:00,637.61,637.7,636.96,637.08,2438.0,637.1336,637.2235,636.4841,636.604,2438.0
2025-05-27 10:35:00,637.1,638.4,636.7,638.4,3739.0,636.624,637.923,636.2243,637.923,3739.0
2025-05-27 10:40:00,638.45,638.45,637.77,638.06,1850.0,637.973,637.973,637.2935,637.5833,1850.0
2025-05-27 10:45:00,637.0,637.31,636.95,636.95,1918.0,636.524,636.8338,636.4741,636.4741,1918.0
2025-05-27 10:50:00,637.0,637.0,636.68,636.83,601.0,636.524,636.524,636.2043,636.3542,601.0
2025-05-27 10:55:00,636.65,636.65,636.0,636.0,1287.0,636.1743,636.1743,635.5248,635.5248,1287.0
2025-05-27 11:00:00,636.16,637.0,636.16,636.98,2563.0,635.6847,636.524,635.6847,636.5041,2563.0
2025-05-27 11:05:00,637.08,637.3,636.62,636.81,1473.0,636.604,636.8238,636.1443,636.3342,1473.0
2025-05-27 11:10:00,637.45,637.45,636.7,636.74,1318.0,636.9737,636.9737,636.2243,636.2642,1318.0
2025-05-27 11:15:00,636.85,636.85,636.28,636.28,1193.0,636.3742,636.3742,635.8046,635.8046,1193.0
2025-05-27 11:20:00,637.01,637.6,636.87,637.6,2001.0,636.534,637.1236,636.3941,637.1236,2001.0
2025-05-27 11:25:00,637.66,638.4,637.66,638.04,2484.0,637.1836,637.923,637.1836,637.5633,2484.0
2025-05-27 11:30:00,637.91,637.92,637.2,637.3,1400.0,637.4334,637.4434,636.7239,636.8238,1400.0
2025-05-27 11:35:00,637.43,637.43,636.6,636.66,3410.0,636.9537,636.9537,636.1243,636.1843,3410.0
2025-05-27 11:40:00,636.66,636.66,636.1,636.35,1845.0,636.1843,636.1843,635.6247,635.8745,1845.0
2025-05-27 11:45:00,636.09,636.92,636.09,636.84,2010.0,635.6147,636.4441,635.6147,636.3642,2010.0
2025-05-27 11:50:00,636.79,636.98,636.79,636.87,1158.0,636.3142,636.5041,636.3142,636.3941,1158.0
2025-05-27 11:55:00,636.95,637.0,636.5,636.84,1809.0,636.4741,636.524,636.0244,636.3642,1809.0
2025-05-27 12:00:00,636.76,637.47,636.76,637.26,2470.0,636.2842,636.9937,636.2842,636.7839,2470.0
2025-05-27 12:05:00,637.0,637.9,637.0,637.73,1432.0,636.524,637.4234,636.524,637.2535,1432.0
2025-05-27 12:10:00,637.63,638.5,637.56,638.29,1450.0,637.1536,638.0229,637.0836,637.8131,1450.0
2025-05-27 12:15:00,638.3,638.3,638.13,638.13,769.0,637.8231,637.8231,637.6532,637.6532,769.0
2025-05-27 12:20:00,638.36,639.0,638.36,638.88,1496.0,637.883,638.5226,637.883,638.4026,1496.0
2025-05-27 12:25:00,639.0,639.32,638.71,638.71,2084.0,638.5226,638.8423,638.2328,638.2328,2084.0
2025-05-27 12:30:00,639.17,639.81,639.17,639.71,1993.0,638.6924,639.3319,638.6924,639.232,1993.0
2025-05-27 12:35:00,640.0,641.89,640.0,641.89,19830.0,639.5218,641.4104,639.5218,641.4104,19830.0
2025-05-27 12:40:00,641.69,642.68,641.69,642.34,4643.0,641.2105,642.1998,641.2105,641.8601,4643.0
2025-05-27 12:45:00,642.13,642.13,641.31,641.33,1514.0,641.6502,641.6502,640.8308,640.8508,1514.0
2025-05-27 12:50:00,641.36,641.36,640.91,640.91,2025.0,640.8808,640.8808,640.4311,640.4311,2025.0
2025-05-27 12:55:00,641.11,641.11,640.91,640.91,918.0,640.631,640.631,640.4311,640.4311,918.0
2025-05-27 13:00:00,640.67,641.52,640.67,641.2,787.0,640.1913,641.0407,640.1913,640.7209,787.0
2025-05-27 13:05:00,641.47,642.11,641.47,642.11,3064.0,640.9907,641.6302,640.9907,641.6302,3064.0
2025-05-27 13:10:00,641.65,641.88,641.4,641.88,600.0,641.1706,641.4004,640.9208,641.4004,600.0
2025-05-27 13:15:00,641.48,642.16,641.25,642.16,1048.0,641.0007,641.6802,640.7709,641.6802,1048.0
2025-05-27 13:20:00,642.25,642.77,641.89,641.89,2487.0,641.7701,642.2897,641.4104,641.4104,2487.0
2025-05-27 13:25:00,641.87,641.87,641.47,641.47,600.0,641.3904,641.3904,640.9907,640.9907,600.0
2025-05-27 13:30:00,641.38,641.8,641.3,641.8,828.0,640.9008,641.3205,640.8208,641.3205,828.0
2025-05-27 13:35:00,641.81,641.81,641.21,641.21,400.0,641.3305,641.3305,640.7309,640.7309,400.0
2025-05-27 13:40:00,641.02,642.0,640.88,641.85,2423.0,640.541,641.5203,640.4011,641.3704,2423.0
2025-05-27 13:45:00,641.98,642.0,641.98,642.0,413.0,641.5003,641.5203,641.5003,641.5203,413.0
2025-05-27 13:50:00,641.87,641.87,641.27,641.48,703.0,641.3904,641.3904,640.7909,641.0007,703.0
2025-05-27 13:55:00,641.51,641.86,641.51,641.86,1055.0,641.0307,641.3804,641.0307,641.3804,1055.0
2025-05-27 14:00:00,642.0,642.0,641.29,641.46,1020.0,641.5203,641.5203,640.8108,640.9807,1020.0
2025-05-27 14:05:00,642.0,642.23,642.0,642.14,1203.0,641.5203,641.7501,641.5203,641.6602,1203.0
2025-05-27 14:10:00,642.3,643.08,642.29,643.08,18503.0,641.8201,642.5995,641.8101,642.5995,18503.0
2025-05-27 14:15:00,642.93,642.93,642.33,642.33,548.0,642.4496,642.4496,641.8501,641.8501,548.0
2025-05-27 14:20:00,641.78,641.86,641.63,641.86,706.0,641.3005,641.3804,641.1506,641.3804,706.0
2025-05-27 14:25:00,641.96,642.11,641.79,641.9,1209.0,641.4803,641.6302,641.3105,641.4204,1209.0
2025-05-27 14:30:00,641.64,641.64,641.18,641.28,547.0,641.1606,641.1606,640.7009,640.8009,547.0
2025-05-27 14:35:00,641.49,641.5,641.23,641.31,620.0,641.0107,641.0207,640.7509,640.8308,620.0
2025-05-27 14:40:00,640.75,640.83,640.75,640.77,400.0,640.2712,640.3512,640.2712,640.2912,400.0
2025-05-27 14:45:00,640.94,641.5,640.94,641.21,1818.0,640.4611,641.0207,640.4611,640.7309,1818.0
2025-05-27 14:50:00,641.16,641.16,641.12,641.12,200.0,640.6809,640.6809,640.641,640.641,200.0
2025-05-27 14:55:00,640.59,640.71,640.59,640.67,403.0,640.1114,640.2313,640.1114,640.1913,403.0
2025-05-27 15:00:00,640.39,640.4,639.95,640.4,2158.0,639.9115,639.9215,639.4718,639.9215,2158.0
2025-05-27 15:05:00,640.58,641.57,640.58,641.52,305.0,640.1014,641.0906,640.1014,641.0407,305.0
2025-05-27 15:10:00,641.14,641.3,641.14,641.24,656.0,640.661,640.8208,640.661,640.7609,656.0
2025-05-27 15:15:00,640.9,640.9,640.68,640.68,962.0,640.4211,640.4211,640.2013,640.2013,962.0
2025-05-27 15:20:00,640.78,641.14,640.65,640.65,3005.0,640.3012,640.661,640.1713,640.1713,3005.0
2025-05-27 15:25:00,640.5,640.65,640.26,640.65,1149.0,640.0214,640.1713,639.7816,640.1713,1149.0
2025-05-27 15:30:00,640.62,640.87,640.38,640.87,1364.0,640.1413,640.3912,639.9015,640.3912,1364.0
2025-05-27 15:35:00,640.79,640.8,640.54,640.79,1081.0,640.3112,640.3212,640.0614,640.3112,1081.0
2025-05-27 15:40:00,640.64,641.27,640.64,641.27,627.0,640.1613,640.7909,640.1613,640.7909,627.0
2025-05-27 15:45:00,641.02,641.39,640.89,641.39,996.0,640.541,640.9108,640.4111,640.9108,996.0
2025-05-27 15:50:00,641.04,641.65,640.81,641.65,4497.0,640.561,641.1706,640.3312,641.1706,4497.0
2025-05-27 15:55:00,642.0,642.25,641.52,642.25,10555.0,641.5203,641.7701,641.0407,641.7701,10555.0
2025-05-28 09:30:00,642.6,649.82,642.6,649.05,18306.0,642.1199,649.3345,642.1199,648.565,18306.0
2025-05-28 09:35:00,649.5,650.56,648.74,650.39,21524.0,649.0147,650.0739,648.2553,649.904,21524.0
2025-05-28 09:40:00,650.53,650.84,649.38,649.38,5003.0,650.0439,650.3537,648.8948,648.8948,5003.0
2025-05-28 09:45:00,649.0,649.0,645.53,645.54,5912.0,648.5151,648.5151,645.0477,645.0577,5912.0
2025-05-28 09:50:00,645.66,646.75,645.0,646.26,13648.0,645.1776,646.2668,644.5181,645.7771,13648.0
2025-05-28 09:55:00,645.9,645.93,644.79,645.46,2472.0,645.4174,645.4474,644.3082,644.9777,2472.0
2025-05-28 10:00:00,645.01,645.86,644.8,645.1,1793.0,644.5281,645.3774,644.3182,644.618,1793.0
2025-05-28 10:05:00,644.94,644.94,644.0,644.29,900.0,644.4581,644.4581,643.5188,643.8086,900.0
2025-05-28 10:10:00,644.59,645.12,643.8,644.96,2754.0,644.1084,644.638,643.319,644.4781,2754.0
2025-05-28 10:15:00,645.54,645.9,645.43,645.44,1897.0,645.0577,645.4174,644.9477,644.9577,1897.0
2025-05-28 10:20:00,645.44,645.44,643.82,644.28,1485.0,644.9577,644.9577,643.339,643.7986,1485.0
2025-05-28 10:25:00,644.39,644.65,644.11,644.49,1390.0,643.9085,644.1683,643.6287,644.0085,1390.0
2025-05-28 10:30:00,644.12,645.0,644.12,644.99,1198.0,643.6387,644.5181,643.6387,644.5081,1198.0
2025-05-28 10:35:00,644.02,644.2,643.43,643.5,1137.0,643.5388,643.7187,642.9492,643.0192,1137.0
2025-05-28 10:40:00,643.57,644.94,643.57,644.71,2022.0,643.0891,644.4581,643.0891,644.2283,2022.0
2025-05-28 10:45:00,645.0,645.07,644.83,644.99,1220.0,644.5181,644.588,644.3482,644.5081,1220.0
2025-05-28 10:50:00,645.0,645.0,644.2,644.2,4165.0,644.5181,644.5181,643.7187,643.7187,4165.0
2025-05-28 10:55:00,644.0,644.22,643.83,643.83,809.0,643.5188,643.7387,643.3489,643.3489,809.0
2025-05-28 11:00:00,643.69,645.35,643.69,645.35,1420.0,643.209,644.8678,643.209,644.8678,1420.0
2025-05-28 11:05:00,645.18,645.28,645.0,645.15,1299.0,644.6979,644.7979,644.5181,644.668,1299.0
2025-05-28 11:10:00,645.1,645.35,644.9,645.34,922.0,644.618,644.8678,644.4181,644.8578,922.0
2025-05-28 11:15:00,645.18,645.62,645.18,645.62,681.0,644.6979,645.1376,644.6979,645.1376,681.0
2025-05-28 11:20:00,645.43,645.99,645.37,645.37,1805.0,644.9477,645.5073,644.8878,644.8878,1805.0
2025-05-28 11:25:00,645.06,645.77,645.06,645.39,826.0,644.578,645.2875,644.578,644.9078,826.0
2025-05-28 11:30:00,645.8,645.8,645.25,645.41,753.0,645.3175,645.3175,644.7679,644.9278,753.0
2025-05-28 11:35:00,645.53,645.53,644.6,645.09,1393.0,645.0477,645.0477,644.1184,644.608,1393.0
2025-05-28 11:40:00,645.2,645.58,645.2,645.25,902.0,644.7179,645.0976,644.7179,644.7679,902.0
2025-05-28 11:45:00,645.01,645.02,644.39,644.43,706.0,644.5281,644.5381,643.9085,643.9485,706.0
2025-05-28 11:50:00,644.55,644.99,644.55,644.79,927.0,644.0684,644.5081,644.0684,644.3082,927.0
2025-05-28 11:55:00,644.76,644.76,644.25,644.25,1065.0,644.2783,644.2783,643.7686,643.7686,1065.0
2025-05-28 12:00:00,644.47,645.36,644.47,645.27,2033.0,643.9885,644.8778,643.9885,644.7879,2033.0
2025-05-28 12:05:00,645.3,645.36,645.3,645.36,950.0,644.8178,644.8778,644.8178,644.8778,950.0
2025-05-28 12:10:00,645.59,645.84,645.38,645.84,1025.0,645.1076,645.3574,644.8978,645.3574,1025.0
2025-05-28 12:15:00,646.0,646.5,646.0,646.45,1730.0,645.5173,646.017,645.5173,645.967,1730.0
2025-05-28 12:20:00,646.25,646.25,646.0,646.0,300.0,645.7671,645.7671,645.5173,645.5173,300.0
2025-05-28 12:25:00,646.27,646.78,646.27,646.78,3267.0,645.7871,646.2967,645.7871,646.2967,3267.0
2025-05-28 12:30:00,646.48,646.8,646.48,646.56,700.0,645.997,646.3167,645.997,646.0769,700.0
2025-05-28 12:35:00,646.63,647.24,646.63,646.94,1881.0,646.1469,646.7564,646.1469,646.4566,1881.0
2025-05-28 12:40:00,646.92,646.93,646.79,646.79,800.0,646.4366,646.4466,646.3067,646.3067,800.0
2025-05-28 12:45:00,646.38,646.63,646.38,646.48,903.0,645.897,646.1469,645.897,645.997,903.0
2025-05-28 12:50:00,646.66,646.78,646.26,646.26,920.0,646.1768,646.2967,645.7771,645.7771,920.0
2025-05-28 12:55:00,646.57,646.57,646.5,646.5,300.0,646.0869,646.0869,646.017,646.017,300.0
2025-05-28 13:00:00,646.47,647.4,646.47,647.04,1250.0,645.987,646.9163,645.987,646.5565,1250.0
2025-05-28 13:05:00,647.0,647.28,646.75,646.75,400.0,646.5166,646.7964,646.2668,646.2668,400.0
2025-05-28 13:10:00,646.69,646.96,646.33,646.33,1025.0,646.2068,646.4766,645.8471,645.8471,1025.0
2025-05-28 13:15:00,646.25,647.0,646.19,646.87,2490.0,645.7671,646.5166,645.7072,646.3867,2490.0
2025-05-28 13:20:00,646.87,647.05,646.78,646.86,1874.0,646.3867,646.5665,646.2967,646.3767,1874.0
2025-05-28 13:25:00,646.55,646.61,646.0,646.61,1437.0,646.0669,646.1269,645.5173,646.1269,1437.0
2025-05-28 13:30:00,646.36,646.36,645.95,646.0,1296.0,645.8771,645.8771,645.4674,645.5173,1296.0
2025-05-28 13:35:00,645.92,646.28,645.92,646.05,953.0,645.4374,645.7971,645.4374,645.5673,953.0
2025-05-28 13:40:00,645.86,645.86,645.67,645.67,1245.0,645.3774,645.3774,645.1876,645.1876,1245.0
2025-05-28 13:45:00,645.57,646.02,645.57,646.0,926.0,645.0876,645.5373,645.0876,645.5173,926.0
2025-05-28 13:50:00,645.85,645.89,645.66,645.79,800.0,645.3674,645.4074,645.1776,645.3075,800.0
2025-05-28 13:55:00,645.89,645.89,645.55,645.55,300.0,645.4074,645.4074,645.0677,645.0677,300.0
2025-05-28 14:00:00,645.96,646.2,645.88,646.2,600.0,645.4774,645.7172,645.3974,645.7172,600.0
2025-05-28 14:05:00,646.11,646.11,645.48,645.58,800.0,645.6272,645.6272,644.9977,645.0976,800.0
2025-05-28 14:10:00,645.8,646.23,645.8,646.2,1999.0,645.3175,645.7472,645.3175,645.7172,1999.0
2025-05-28 14:15:00,646.15,646.5,645.96,645.99,1143.0,645.6672,646.017,645.4774,645.5073,1143.0
2025-05-28 14:20:00,645.97,646.49,645.97,646.49,727.0,645.4873,646.007,645.4873,646.007,727.0
2025-05-28 14:25:00,646.7,646.75,646.42,646.42,1128.0,646.2168,646.2668,645.937,645.937,1128.0
2025-05-28 14:30:00,646.65,646.88,646.44,646.88,700.0,646.1668,646.3967,645.957,646.3967,700.0
2025-05-28 14:35:00,646.68,646.68,646.41,646.41,900.0,646.1968,646.1968,645.927,645.927,900.0
2025-05-28 14:40:00,646.13,646.13,646.13,646.13,254.0,645.6472,645.6472,645.6472,645.6472,254.0
2025-05-28 14:45:00,645.96,646.09,645.93,645.93,800.0,645.4774,645.6073,645.4474,645.4474,800.0
2025-05-28 14:50:00,645.94,645.94,643.59,644.22,2313.0,645.4574,645.4574,643.1091,643.7387,2313.0
2025-05-28 14:55:00,644.94,645.89,644.94,645.89,1300.0,644.4581,645.4074,644.4581,645.4074,1300.0
2025-05-28 15:00:00,645.91,646.33,645.91,646.33,1023.0,645.4274,645.8471,645.4274,645.8471,1023.0
2025-05-28 15:05:00,645.94,646.6,645.94,646.6,595.0,645.4574,646.1169,645.4574,646.1169,595.0
2025-05-28 15:10:00,646.44,646.44,645.58,646.04,2658.0,645.957,645.957,645.0976,645.5573,2658.0
2025-05-28 15:15:00,646.42,646.42,645.64,645.64,2416.0,645.937,645.937,645.1576,645.1576,2416.0
2025-05-28 15:20:00,645.94,645.94,645.45,645.45,1263.0,645.4574,645.4574,644.9677,644.9677,1263.0
2025-05-28 15:25:00,645.48,645.67,645.25,645.61,921.0,644.9977,645.1876,644.7679,645.1276,921.0
2025-05-28 15:30:00,645.79,646.23,645.79,646.1,621.0,645.3075,645.7472,645.3075,645.6172,621.0
2025-05-28 15:35:00,645.53,645.62,645.29,645.41,917.0,645.0477,645.1376,644.8079,644.9278,917.0
2025-05-28 15:40:00,645.15,645.45,644.99,645.33,716.0,644.668,644.9677,644.5081,644.8478,716.0
2025-05-28 15:45:00,645.32,645.73,645.32,645.51,1400.0,644.8378,645.2475,644.8378,645.0277,1400.0
2025-05-28 15:50:00,644.35,644.35,642.93,643.19,4059.0,643.8686,643.8686,642.4496,642.7094,4059.0
2025-05-28 15:55:00,643.46,644.0,642.73,643.95,11948.0,642.9792,643.5188,642.2498,643.4689,11948.0
2025-05-29 09:30:00,651.58,653.24,649.65,651.12,28436.0,651.0932,652.7519,649.1646,650.6335,28436.0
2025-05-29 09:35:00,651.19,651.23,648.8,649.0,8541.0,650.7034,650.7434,648.3152,648.5151,8541.0
2025-05-29 09:40:00,648.8,649.89,648.0,648.0,20825.0,648.3152,649.4044,647.5158,647.5158,20825.0
2025-05-29 09:45:00,647.75,647.75,645.87,645.87,3718.0,647.266,647.266,645.3874,645.3874,3718.0
2025-05-29 09:50:00,646.24,647.41,645.66,647.07,4919.0,645.7571,646.9263,645.1776,646.5865,4919.0
2025-05-29 09:55:00,647.54,647.98,646.4,646.84,2915.0,647.0562,647.4958,645.917,646.3567,2915.0
2025-05-29 10:00:00,646.98,647.25,646.6,646.91,2381.0,646.4966,646.7664,646.1169,646.4266,2381.0
2025-05-29 10:05:00,646.04,646.04,643.5,643.96,6365.0,645.5573,645.5573,643.0192,643.4788,6365.0
2025-05-29 10:10:00,643.78,645.0,643.38,645.0,3897.0,643.299,644.5181,642.8993,644.5181,3897.0
2025-05-29 10:15:00,645.0,645.0,643.25,643.25,9612.0,644.5181,644.5181,642.7694,642.7694,9612.0
2025-05-29 10:20:00,643.04,643.2,642.72,642.74,1559.0,642.5595,642.7194,642.2398,642.2598,1559.0
2025-05-29 10:25:00,643.05,645.0,643.05,645.0,3526.0,642.5695,644.5181,642.5695,644.5181,3526.0
2025-05-29 10:30:00,644.51,645.0,643.56,643.56,26162.0,644.0284,644.5181,643.0791,643.0791,26162.0
2025-05-29 10:35:00,643.6,644.8,643.36,644.41,3774.0,643.1191,644.3182,642.8793,643.9285,3774.0
2025-05-29 10:40:00,644.3,645.0,644.0,644.82,6134.0,643.8186,644.5181,643.5188,644.3382,6134.0
2025-05-29 10:45:00,644.75,646.15,644.75,646.0,9657.0,644.2683,645.6672,644.2683,645.5173,9657.0
2025-05-29 10:50:00,645.57,646.41,645.54,646.25,1246.0,645.0876,645.927,645.0577,645.7671,1246.0
2025-05-29 10:55:00,646.16,646.95,646.0,646.84,3171.0,645.6772,646.4666,645.5173,646.3567,3171.0
2025-05-29 11:00:00,646.98,647.14,646.44,646.44,1269.0,646.4966,646.6565,645.957,645.957,1269.0
2025-05-29 11:05:00,646.48,646.53,646.0,646.5,1531.0,645.997,646.0469,645.5173,646.017,1531.0
2025-05-29 11:10:00,646.38,647.18,646.01,646.01,1384.0,645.897,646.6964,645.5273,645.5273,1384.0
2025-05-29 11:15:00,646.33,646.33,646.0,646.0,6309.0,645.8471,645.8471,645.5173,645.5173,6309.0
2025-05-29 11:20:00,646.35,646.7,646.29,646.41,1013.0,645.8671,646.2168,645.8071,645.927,1013.0
2025-05-29 11:25:00,646.52,647.5,646.52,647.0,2915.0,646.0369,647.0162,646.0369,646.5166,2915.0
2025-05-29 11:30:00,646.75,646.75,644.41,644.41,1750.0,646.2668,646.2668,643.9285,643.9285,1750.0
2025-05-29 11:35:00,644.91,645.0,644.25,644.44,1704.0,644.4281,644.5181,643.7686,643.9585,1704.0
2025-05-29 11:40:00,644.95,645.4,644.88,644.88,800.0,644.4681,644.9178,644.3982,644.3982,800.0
2025-05-29 11:45:00,644.8,644.8,643.59,643.6,1780.0,644.3182,644.3182,643.1091,643.1191,1780.0
2025-05-29 11:50:00,643.91,644.22,643.91,643.95,1264.0,643.4289,643.7387,643.4289,643.4689,1264.0
2025-05-29 11:55:00,643.61,643.61,639.76,639.86,3971.0,643.1291,643.1291,639.282,639.3819,3971.0
2025-05-29 12:00:00,640.49,641.87,640.28,641.62,4283.0,640.0114,641.3904,639.8016,641.1406,4283.0
2025-05-29 12:05:00,642.11,643.22,642.11,643.03,3605.0,641.6302,642.7394,641.6302,642.5495,3605.0
2025-05-29 12:10:00,642.88,643.84,642.88,643.64,2632.0,642.3997,643.3589,642.3997,643.1591,2632.0
2025-05-29 12:15:00,644.72,646.14,644.72,645.14,5613.0,644.2383,645.6572,644.2383,644.658,5613.0
2025-05-29 12:20:00,645.16,645.99,645.16,645.85,3607.0,644.678,645.5073,644.678,645.3674,3607.0
2025-05-29 12:25:00,645.7,646.5,645.57,646.1,3862.0,645.2175,646.017,645.0876,645.6172,3862.0
2025-05-29 12:30:00,646.0,646.32,645.61,646.14,2749.0,645.5173,645.8371,645.1276,645.6572,2749.0
2025-05-29 12:35:00,646.11,646.11,644.96,645.15,2507.0,645.6272,645.6272,644.4781,644.668,2507.0
2025-05-29 12:40:00,645.15,645.15,645.15,645.15,0.0,644.668,644.668,644.668,644.668,0.0
2025-05-29 12:45:00,645.5,645.6,645.5,645.51,1061.0,645.0177,645.1176,645.0177,645.0277,1061.0
2025-05-29 12:50:00,645.25,645.25,644.0,644.79,1813.0,644.7679,644.7679,643.5188,644.3082,1813.0
2025-05-29 12:55:00,644.87,645.29,644.54,645.29,1423.0,644.3882,644.8079,644.0584,644.8079,1423.0
2025-05-29 13:00:00,645.35,646.0,645.27,645.87,1100.0,644.8678,645.5173,644.7879,645.3874,1100.0
2025-05-29 13:05:00,645.75,645.75,645.24,645.39,1141.0,645.2675,645.2675,644.7579,644.9078,1141.0
2025-05-29 13:10:00,645.78,646.0,645.43,645.89,1787.0,645.2975,645.5173,644.9477,645.4074,1787.0
2025-05-29 13:15:00,645.78,645.78,645.0,645.0,1007.0,645.2975,645.2975,644.5181,644.5181,1007.0
2025-05-29 13:20:00,645.49,646.5,645.49,645.57,1606.0,645.0077,646.017,645.0077,645.0876,1606.0
2025-05-29 13:25:00,645.0,645.28,645.0,645.24,4832.0,644.5181,644.7979,644.5181,644.7579,4832.0
2025-05-29 13:30:00,645.0,645.0,644.87,644.87,4906.0,644.5181,644.5181,644.3882,644.3882,4906.0
2025-05-29 13:35:00,644.63,644.63,644.39,644.39,687.0,644.1483,644.1483,643.9085,643.9085,687.0
2025-05-29 13:40:00,644.77,645.07,644.77,645.07,700.0,644.2882,644.588,644.2882,644.588,700.0
2025-05-29 13:45:00,644.75,644.75,643.82,643.82,300.0,644.2683,644.2683,643.339,643.339,300.0
2025-05-29 13:50:00,644.0,644.6,643.95,644.29,784.0,643.5188,644.1184,643.4689,643.8086,784.0
2025-05-29 13:55:00,644.32,644.32,643.6,643.92,1570.0,643.8386,643.8386,643.1191,643.4389,1570.0
2025-05-29 14:00:00,643.92,644.6,643.92,644.6,700.0,643.4389,644.1184,643.4389,644.1184,700.0
2025-05-29 14:05:00,644.9,645.0,644.47,644.47,1379.0,644.4181,644.5181,643.9885,643.9885,1379.0
2025-05-29 14:10:00,644.45,644.71,644.38,644.71,600.0,643.9685,644.2283,643.8985,644.2283,600.0
2025-05-29 14:15:00,644.31,644.49,643.0,643.0,3009.0,643.8286,644.0085,642.5196,642.5196,3009.0
2025-05-29 14:20:00,642.55,642.72,642.0,642.63,3780.0,642.0699,642.2398,641.5203,642.1498,3780.0
2025-05-29 14:25:00,642.61,642.61,642.0,642.11,4904.0,642.1299,642.1299,641.5203,641.6302,4904.0
2025-05-29 14:30:00,642.24,642.96,642.24,642.96,300.0,641.7601,642.4796,641.7601,642.4796,300.0
2025-05-29 14:35:00,643.25,643.5,643.1,643.31,1523.0,642.7694,643.0192,642.6195,642.8293,1523.0
2025-05-29 14:40:00,643.5,643.67,643.4,643.67,330.0,643.0192,643.1891,642.9193,643.1891,330.0
2025-05-29 14:45:00,643.95,644.2,643.95,644.2,1392.0,643.4689,643.7187,643.4689,643.7187,1392.0
2025-05-29 14:50:00,644.33,644.65,644.33,644.45,1500.0,643.8486,644.1683,643.8486,643.9685,1500.0
2025-05-29 14:55:00,644.6,644.77,643.91,643.91,1215.0,644.1184,644.2882,643.4289,643.4289,1215.0
2025-05-29 15:00:00,643.72,643.9,643.71,643.9,1955.0,643.239,643.4189,643.229,643.4189,1955.0
2025-05-29 15:05:00,643.71,643.81,643.27,643.39,1000.0,643.229,643.329,642.7894,642.9093,1000.0
2025-05-29 15:10:00,643.46,643.98,643.3,643.72,1223.0,642.9792,643.4988,642.8193,643.239,1223.0
2025-05-29 15:15:00,643.55,644.36,643.55,644.35,1202.0,643.0692,643.8785,643.0692,643.8686,1202.0
2025-05-29 15:20:00,644.5,645.25,644.5,645.04,4847.0,644.0184,644.7679,644.0184,644.558,4847.0
2025-05-29 15:25:00,645.25,645.25,644.1,644.1,1706.0,644.7679,644.7679,643.6187,643.6187,1706.0
2025-05-29 15:30:00,643.98,644.19,643.78,643.93,1300.0,643.4988,643.7087,643.299,643.4489,1300.0
2025-05-29 15:35:00,643.78,644.03,643.42,643.42,1675.0,643.299,643.5488,642.9393,642.9393,1675.0
2025-05-29 15:40:00,643.66,644.05,643.66,644.04,1134.0,643.1791,643.5688,643.1791,643.5588,1134.0
2025-05-29 15:45:00,644.03,645.19,644.03,645.0,780.0,643.5488,644.7079,643.5488,644.5181,780.0
2025-05-29 15:50:00,645.99,645.99,643.72,644.29,1507.0,645.5073,645.5073,643.239,643.8086,1507.0
2025-05-29 15:55:00,644.46,645.49,644.4,645.07,10258.0,643.9785,645.0077,643.9185,644.588,10258.0
2025-05-30 09:30:00,642.5,643.05,639.35,641.27,11530.0,642.0199,642.5695,638.8723,640.7909,11530.0
2025-05-30 09:35:00,640.82,641.95,640.5,641.95,2078.0,640.3412,641.4703,640.0214,641.4703,2078.0
2025-05-30 09:40:00,642.65,642.76,640.77,640.77,4082.0,642.1698,642.2797,640.2912,640.2912,4082.0
2025-05-30 09:45:00,640.69,641.51,640.33,640.74,5780.0,640.2113,641.0307,639.8516,640.2613,5780.0
2025-05-30 09:50:00,640.81,641.0,639.26,641.0,3404.0,640.3312,640.5211,638.7824,640.5211,3404.0
2025-05-30 09:55:00,641.49,642.26,641.2,641.8,2540.0,641.0107,641.7801,640.7209,641.3205,2540.0
2025-05-30 10:00:00,642.47,644.35,642.36,644.0,4813.0,641.99,643.8686,641.88,643.5188,4813.0
2025-05-30 10:05:00,644.32,645.12,644.03,644.66,10104.0,643.8386,644.638,643.5488,644.1783,10104.0
2025-05-30 10:10:00,644.09,646.32,644.09,646.29,5058.0,643.6088,645.8371,643.6088,645.8071,5058.0
2025-05-30 10:15:00,646.15,646.57,645.5,645.5,2259.0,645.6672,646.0869,645.0177,645.0177,2259.0
2025-05-30 10:20:00,645.99,646.25,645.62,646.25,2348.0,645.5073,645.7671,645.1376,645.7671,2348.0
2025-05-30 10:25:00,645.54,646.51,645.44,645.5,1000.0,645.0577,646.0269,644.9577,645.0177,1000.0
2025-05-30 10:30:00,645.57,645.57,644.93,645.55,901.0,645.0876,645.0876,644.4481,645.0677,901.0
2025-05-30 10:35:00,645.76,647.0,645.65,646.55,4368.0,645.2775,646.5166,645.1676,646.0669,4368.0
2025-05-30 10:40:00,646.43,646.43,645.57,645.57,1433.0,645.947,645.947,645.0876,645.0876,1433.0
2025-05-30 10:45:00,645.23,645.55,644.5,645.15,1100.0,644.7479,645.0677,644.0184,644.668,1100.0
2025-05-30 10:50:00,645.02,645.02,643.55,643.66,1775.0,644.5381,644.5381,643.0692,643.1791,1775.0
2025-05-30 10:55:00,644.0,644.81,643.3,643.4,1225.0,643.5188,644.3282,642.8193,642.9193,1225.0
2025-05-30 11:00:00,644.0,644.37,643.92,644.37,1432.0,643.5188,643.8885,643.4389,643.8885,1432.0
2025-05-30 11:05:00,644.2,645.15,644.2,645.15,2129.0,643.7187,644.668,643.7187,644.668,2129.0
2025-05-30 11:10:00,644.38,644.56,643.86,644.48,1745.0,643.8985,644.0784,643.3789,643.9985,1745.0
2025-05-30 11:15:00,644.25,644.25,643.05,643.05,1332.0,643.7686,643.7686,642.5695,642.5695,1332.0
2025-05-30 11:20:00,643.11,644.18,643.06,643.78,3616.0,642.6295,643.6987,642.5795,643.299,3616.0
2025-05-30 11:25:00,643.66,644.8,643.66,644.41,728.0,643.1791,644.3182,643.1791,643.9285,728.0
2025-05-30 11:30:00,644.49,645.2,643.52,643.52,1870.0,644.0085,644.7179,643.0392,643.0392,1870.0
2025-05-30 11:35:00,643.29,643.5,642.93,643.0,3412.0,642.8093,643.0192,642.4496,642.5196,3412.0
2025-05-30 11:40:00,643.25,643.56,642.69,643.56,1586.0,642.7694,643.0791,642.2098,643.0791,1586.0
2025-05-30 11:45:00,643.13,644.0,643.13,644.0,558.0,642.6495,643.5188,642.6495,643.5188,558.0
2025-05-30 11:50:00,644.33,644.38,643.98,643.98,859.0,643.8486,643.8985,643.4988,643.4988,859.0
2025-05-30 11:55:00,644.52,644.6,644.31,644.31,1110.0,644.0384,644.1184,643.8286,643.8286,1110.0
2025-05-30 12:00:00,643.89,644.0,643.5,644.0,704.0,643.4089,643.5188,643.0192,643.5188,704.0
2025-05-30 12:05:00,644.04,645.0,644.04,645.0,698.0,643.5588,644.5181,643.5588,644.5181,698.0
2025-05-30 12:10:00,644.7,644.7,644.7,644.7,100.0,644.2183,644.2183,644.2183,644.2183,100.0
2025-05-30 12:15:00,644.48,644.53,642.7,642.92,3243.0,643.9985,644.0484,642.2198,642.4396,3243.0
2025-05-30 12:20:00,643.04,643.04,641.69,641.69,1657.0,642.5595,642.5595,641.2105,641.2105,1657.0
2025-05-30 12:25:00,641.72,641.74,638.86,638.86,7093.0,641.2405,641.2605,638.3827,638.3827,7093.0
2025-05-30 12:30:00,639.25,639.25,635.74,636.16,4837.0,638.7724,638.7724,635.265,635.6847,4837.0
2025-05-30 12:35:00,636.27,636.65,635.13,636.52,8730.0,635.7946,636.1743,634.6554,636.0444,8730.0
2025-05-30 12:40:00,636.76,637.04,635.5,635.67,5379.0,636.2842,636.564,635.0252,635.195,5379.0
2025-05-30 12:45:00,635.5,635.8,634.88,634.88,4838.0,635.0252,635.3249,634.4056,634.4056,4838.0
2025-05-30 12:50:00,634.59,634.65,632.89,633.27,5921.0,634.1158,634.1758,632.4171,632.7968,5921.0
2025-05-30 12:55:00,633.17,634.84,633.17,634.84,11096.0,632.6969,634.3657,632.6969,634.3657,11096.0
2025-05-30 13:00:00,634.39,635.63,634.39,635.63,2586.0,633.916,635.1551,633.916,635.1551,2586.0
2025-05-30 13:05:00,635.54,636.36,635.37,636.1,4852.0,635.0651,635.8845,634.8953,635.6247,4852.0
2025-05-30 13:10:00,635.97,636.13,635.6,635.62,3330.0,635.4948,635.6547,635.1251,635.1451,3330.0
2025-05-30 13:15:00,635.6,636.7,635.5,636.7,10620.0,635.1251,636.2243,635.0252,636.2243,10620.0
2025-05-30 13:20:00,636.79,637.26,635.82,637.17,2803.0,636.3142,636.7839,635.3449,636.6939,2803.0
2025-05-30 13:25:00,636.69,637.42,636.67,637.42,1040.0,636.2143,636.9437,636.1943,636.9437,1040.0
2025-05-30 13:30:00,637.41,638.01,637.41,638.01,1292.0,636.9337,637.5333,636.9337,637.5333,1292.0
2025-05-30 13:35:00,638.15,639.36,638.15,638.71,7116.0,637.6732,638.8823,637.6732,638.2328,7116.0
2025-05-30 13:40:00,638.8,639.25,638.8,638.8,1223.0,638.3227,638.7724,638.3227,638.3227,1223.0
2025-05-30 13:45:00,638.6,639.0,638.1,639.0,2503.0,638.1229,638.5226,637.6232,638.5226,2503.0
2025-05-30 13:50:00,640.0,640.05,639.78,639.89,2182.0,639.5218,639.5718,639.302,639.4119,2182.0
2025-05-30 13:55:00,640.0,640.0,639.04,639.04,1000.0,639.5218,639.5218,638.5625,638.5625,1000.0
2025-05-30 14:00:00,639.91,640.24,639.87,639.99,1106.0,639.4319,639.7616,639.3919,639.5118,1106.0
2025-05-30 14:05:00,640.5,641.2,640.04,641.2,2218.0,640.0214,640.7209,639.5618,640.7209,2218.0
2025-05-30 14:10:00,641.04,641.44,641.0,641.13,1242.0,640.561,640.9607,640.5211,640.651,1242.0
2025-05-30 14:15:00,641.5,642.85,641.02,642.56,6758.0,641.0207,642.3697,640.541,642.0799,6758.0
2025-05-30 14:20:00,643.0,643.09,642.5,642.52,1778.0,642.5196,642.6095,642.0199,642.0399,1778.0
2025-05-30 14:25:00,642.87,643.1,642.12,642.16,1950.0,642.3897,642.6195,641.6402,641.6802,1950.0
2025-05-30 14:30:00,642.16,642.8,642.08,642.5,2106.0,641.6802,642.3197,641.6003,642.0199,2106.0
2025-05-30 14:35:00,642.4,643.05,642.4,643.03,3834.0,641.92,642.5695,641.92,642.5495,3834.0
2025-05-30 14:40:00,642.94,642.94,642.09,642.2,1520.0,642.4596,642.4596,641.6102,641.7202,1520.0
2025-05-30 14:45:00,642.48,642.74,642.09,642.17,1740.0,642.0,642.2598,641.6102,641.6902,1740.0
2025-05-30 14:50:00,642.5,643.2,642.5,642.99,1827.0,642.0199,642.7194,642.0199,642.5096,1827.0
2025-05-30 14:55:00,642.84,642.92,642.6,642.7,2050.0,642.3597,642.4396,642.1199,642.2198,2050.0
2025-05-30 15:00:00,642.68,644.0,642.35,643.96,7917.0,642.1998,643.5188,641.8701,643.4788,7917.0
2025-05-30 15:05:00,644.21,644.32,643.63,643.7,5185.0,643.7287,643.8386,643.1491,643.219,5185.0
2025-05-30 15:10:00,643.49,644.1,643.35,643.97,3341.0,643.0092,643.6187,642.8693,643.4888,3341.0
2025-05-30 15:15:00,644.01,644.77,643.68,644.77,3210.0,643.5288,644.2882,643.1991,644.2882,3210.0
2025-05-30 15:20:00,644.31,644.62,643.91,644.62,1675.0,643.8286,644.1384,643.4289,644.1384,1675.0
2025-05-30 15:25:00,644.81,645.51,644.81,644.98,4767.0,644.3282,645.0277,644.3282,644.4981,4767.0
2025-05-30 15:30:00,644.99,644.99,644.1,644.58,4943.0,644.5081,644.5081,643.6187,644.0984,4943.0
2025-05-30 15:35:00,644.54,645.25,644.5,644.53,3284.0,644.0584,644.7679,644.0184,644.0484,3284.0
2025-05-30 15:40:00,644.6,645.04,644.31,644.79,3133.0,644.1184,644.558,643.8286,644.3082,3133.0
2025-05-30 15:45:00,644.71,645.27,644.13,644.97,5579.0,644.2283,644.7879,643.6487,644.4881,5579.0
2025-05-30 15:50:00,646.0,647.63,645.72,645.72,23114.0,645.5173,647.1461,645.2375,645.2375,23114.0
2025-05-30 15:55:00,645.95,649.31,645.95,646.82,47619.0,645.4674,648.8249,645.4674,646.3367,47619.0
2025-06-02 09:30:00,644.45,653.68,644.45,652.54,21647.0,643.9685,653.1916,643.9685,652.0524,21647.0
2025-06-02 09:35:00,652.4,660.58,652.38,659.24,21647.0,651.9125,660.0864,651.8926,658.7474,21647.0
2025-06-02 09:40:00,659.27,659.27,655.43,655.95,9658.0,658.7774,658.7774,654.9403,655.4599,9658.0
2025-06-02 09:45:00,655.87,655.87,654.13,654.33,4989.0,655.3799,655.3799,653.6412,653.8411,4989.0
2025-06-02 09:50:00,653.97,654.1,651.22,652.75,5110.0,653.4814,653.6113,650.7334,652.2623,5110.0
2025-06-02 09:55:00,652.72,654.36,651.72,652.78,2682.0,652.2323,653.8711,651.233,652.2923,2682.0
2025-06-02 10:00:00,652.29,652.49,649.7,651.43,5355.0,651.8026,652.0025,649.2146,650.9433,5355.0
2025-06-02 10:05:00,650.58,650.77,649.3,650.3,2799.0,650.0939,650.2838,648.8149,649.8141,2799.0
2025-06-02 10:10:00,650.13,650.39,648.93,649.91,9368.0,649.6442,649.904,648.4451,649.4244,9368.0
2025-06-02 10:15:00,649.81,652.74,649.64,651.39,4159.0,649.3245,652.2523,649.1546,650.9033,4159.0
2025-06-02 10:20:00,651.23,654.04,651.23,653.57,3259.0,650.7434,653.5513,650.7434,653.0817,3259.0
2025-06-02 10:25:00,653.68,655.1,653.68,654.81,3248.0,653.1916,654.6105,653.1916,654.3207,3248.0
2025-06-02 10:30:00,654.81,656.0,654.42,655.99,2513.0,654.3207,655.5099,653.931,655.4999,2513.0
2025-06-02 10:35:00,655.76,656.36,654.83,655.01,2900.0,655.27,655.8696,654.3407,654.5206,2900.0
2025-06-02 10:40:00,655.25,656.5,655.25,656.5,2863.0,654.7604,656.0095,654.7604,656.0095,2863.0
2025-06-02 10:45:00,656.23,656.86,655.95,656.07,2147.0,655.7397,656.3692,655.4599,655.5798,2147.0
2025-06-02 10:50:00,656.1,657.36,656.1,656.74,3363.0,655.6098,656.8688,655.6098,656.2493,3363.0
2025-06-02 10:55:00,656.52,658.84,656.52,658.59,4710.0,656.0295,658.3477,656.0295,658.0979,4710.0
2025-06-02 11:00:00,658.61,659.48,657.46,657.83,23032.0,658.1179,658.9873,656.9688,657.3385,23032.0
2025-06-02 11:05:00,657.7,658.69,657.42,657.59,3995.0,657.2086,658.1978,656.9288,657.0987,3995.0
2025-06-02 11:10:00,657.22,659.47,656.73,659.47,3613.0,656.7289,658.9773,656.2393,658.9773,3613.0
2025-06-02 11:15:00,659.83,659.83,658.51,659.3,3114.0,659.337,659.337,658.018,658.8074,3114.0
2025-06-02 11:20:00,659.32,659.85,658.86,659.59,3532.0,658.8274,659.357,658.3677,659.0972,3532.0
2025-06-02 11:25:00,659.6,659.6,658.0,658.0,4177.0,659.1072,659.1072,657.5084,657.5084,4177.0
2025-06-02 11:30:00,658.15,658.15,657.21,657.25,1732.0,657.6582,657.6582,656.7189,656.7589,1732.0
2025-06-02 11:35:00,657.33,658.65,657.0,658.65,2300.0,656.8389,658.1579,656.5091,658.1579,2300.0
2025-06-02 11:40:00,658.72,659.7,658.37,658.37,3336.0,658.2278,659.2071,657.8781,657.8781,3336.0
2025-06-02 11:45:00,658.5,658.5,657.91,657.92,899.0,658.008,658.008,657.4184,657.4284,899.0
2025-06-02 11:50:00,658.73,660.28,658.45,660.17,5865.0,658.2378,659.7867,657.958,659.6767,5865.0
2025-06-02 11:55:00,660.7,663.0,660.7,662.13,10238.0,660.2063,662.5046,660.2063,661.6353,10238.0
2025-06-02 12:00:00,662.2,663.4,661.88,661.92,12203.0,661.7052,662.9043,661.3855,661.4254,12203.0
2025-06-02 12:05:00,662.04,664.06,661.77,663.76,10112.0,661.5453,663.5638,661.2755,663.2641,10112.0
2025-06-02 12:10:00,663.97,664.4,662.99,663.16,4899.0,663.4739,663.9036,662.4946,662.6645,4899.0
2025-06-02 12:15:00,663.17,663.7,662.91,663.55,3298.0,662.6745,663.2041,662.4147,663.0542,3298.0
2025-06-02 12:20:00,663.75,664.45,663.24,663.24,1437.0,663.2541,663.9535,662.7444,662.7444,1437.0
2025-06-02 12:25:00,663.0,663.0,661.71,662.12,10812.0,662.5046,662.5046,661.2156,661.6253,10812.0
2025-06-02 12:30:00,661.98,662.37,661.83,662.13,1950.0,661.4854,661.8751,661.3355,661.6353,1950.0
2025-06-02 12:35:00,662.24,663.01,662.01,663.01,1727.0,661.7452,662.5146,661.5154,662.5146,1727.0
2025-06-02 12:40:00,663.12,663.25,662.16,662.16,4755.0,662.6245,662.7544,661.6652,661.6652,4755.0
2025-06-02 12:45:00,662.24,663.52,662.24,663.24,3678.0,661.7452,663.0242,661.7452,662.7444,3678.0
2025-06-02 12:50:00,663.01,664.22,663.01,664.13,4185.0,662.5146,663.7237,662.5146,663.6338,4185.0
2025-06-02 12:55:00,663.98,664.5,663.9,663.9,3797.0,663.4839,664.0035,663.4039,663.4039,3797.0
2025-06-02 13:00:00,664.06,664.8,664.05,664.4,9233.0,663.5638,664.3033,663.5538,663.9036,9233.0
2025-06-02 13:05:00,664.61,665.4,664.42,665.11,10399.0,664.1134,664.9028,663.9236,664.613,10399.0
2025-06-02 13:10:00,665.05,665.4,664.49,664.93,2653.0,664.5531,664.9028,663.9935,664.4332,2653.0
2025-06-02 13:15:00,664.5,666.27,664.5,666.26,4216.0,664.0035,665.7722,664.0035,665.7622,4216.0
2025-06-02 13:20:00,666.22,666.84,666.0,666.79,4733.0,665.7222,666.3418,665.5024,666.2918,4733.0
2025-06-02 13:25:00,667.0,667.76,666.81,667.56,5848.0,666.5016,667.2611,666.3118,667.0612,5848.0
2025-06-02 13:30:00,667.2,667.2,666.3,666.3,4853.0,666.7015,666.7015,665.8022,665.8022,4853.0
2025-06-02 13:35:00,666.25,666.77,665.94,666.5,2763.0,665.7522,666.2718,665.4424,666.002,2763.0
2025-06-02 13:40:00,666.42,667.14,666.0,666.15,2956.0,665.9221,666.6415,665.5024,665.6523,2956.0
2025-06-02 13:45:00,666.46,666.46,665.08,665.08,1925.0,665.962,665.962,664.5831,664.5831,1925.0
2025-06-02 13:50:00,665.07,665.3,664.5,665.3,4248.0,664.5731,664.8029,664.0035,664.8029,4248.0
2025-06-02 13:55:00,665.1,665.4,664.88,665.16,2491.0,664.6031,664.9028,664.3832,664.663,2491.0
2025-06-02 14:00:00,664.63,665.54,664.63,665.33,2978.0,664.1334,665.0427,664.1334,664.8329,2978.0
2025-06-02 14:05:00,665.22,665.94,664.5,664.81,3527.0,664.723,665.4424,664.0035,664.3133,3527.0
2025-06-02 14:10:00,664.92,666.26,664.8,666.26,1479.0,664.4232,665.7622,664.3033,665.7622,1479.0
2025-06-02 14:15:00,666.67,667.78,666.67,667.63,3896.0,666.1719,667.2811,666.1719,667.1312,3896.0
2025-06-02 14:20:00,667.4,669.15,667.4,668.63,6735.0,666.9013,668.65,666.9013,668.1304,6735.0
2025-06-02 14:25:00,668.53,668.77,667.93,668.24,2929.0,668.0305,668.2703,667.4309,667.7407,2929.0
2025-06-02 14:30:00,668.13,668.54,668.04,668.04,1662.0,667.6308,668.0405,667.5409,667.5409,1662.0
2025-06-02 14:35:00,667.9,669.23,667.9,669.15,3136.0,667.401,668.73,667.401,668.65,3136.0
2025-06-02 14:40:00,668.97,670.51,668.28,670.39,7725.0,668.4702,670.009,667.7807,669.8891,7725.0
2025-06-02 14:45:00,670.42,670.48,669.79,669.81,2694.0,669.9191,669.979,669.2895,669.3095,2694.0
2025-06-02 14:50:00,669.72,670.67,669.45,670.42,3280.0,669.2196,670.1689,668.9498,669.9191,3280.0
2025-06-02 14:55:00,670.5,670.8,670.14,670.5,2861.0,669.999,670.2988,669.6393,669.999,2861.0
2025-06-02 15:00:00,670.77,671.07,670.0,670.99,6768.0,670.2688,670.5686,669.4994,670.4887,6768.0
2025-06-02 15:05:00,670.87,672.31,670.79,671.0,5720.0,670.3687,671.8077,670.2888,670.4986,5720.0
2025-06-02 15:10:00,671.38,672.35,671.38,672.1,5295.0,670.8784,671.8476,670.8784,671.5978,5295.0
2025-06-02 15:15:00,672.18,672.44,671.64,671.79,6108.0,671.6778,671.9376,671.1382,671.2881,6108.0
2025-06-02 15:20:00,671.71,673.0,671.33,672.84,4399.0,671.2081,672.4972,670.8284,672.3373,4399.0
2025-06-02 15:25:00,672.8,672.8,672.22,672.4,5846.0,672.2973,672.2973,671.7177,671.8976,5846.0
2025-06-02 15:30:00,673.15,673.15,670.54,670.54,8694.0,672.647,672.647,670.039,670.039,8694.0
2025-06-02 15:35:00,670.6,670.76,669.53,669.75,5268.0,670.0989,670.2588,669.0297,669.2496,5268.0
2025-06-02 15:40:00,669.79,671.12,669.76,670.81,6502.0,669.2895,670.6186,669.2596,670.3088,6502.0
2025-06-02 15:45:00,670.99,671.41,670.78,671.04,5186.0,670.4887,670.9083,670.2788,670.5386,5186.0
2025-06-02 15:50:00,671.47,671.95,670.22,670.6,8226.0,670.9683,671.4479,669.7192,670.0989,8226.0
2025-06-02 15:55:00,670.82,671.37,670.15,671.17,29690.0,670.3188,670.8684,669.6493,670.6685,29690.0
2025-06-03 09:30:00,671.38,675.39,668.67,669.38,28284.0,670.8784,674.8854,668.1704,668.8799,28284.0
2025-06-03 09:35:00,669.38,669.52,665.42,665.86,24922.0,668.8799,669.0198,664.9228,665.3625,24922.0
2025-06-03 09:40:00,665.78,669.8,665.24,668.28,11597.0,665.2825,669.2995,664.7429,667.7807,11597.0
2025-06-03 09:45:00,668.56,670.21,668.01,669.27,8936.0,668.0605,669.7092,667.5109,668.7699,8936.0
2025-06-03 09:50:00,669.25,669.53,668.09,669.05,4761.0,668.75,669.0297,667.5908,668.5501,4761.0
2025-06-03 09:55:00,669.0,669.0,666.44,667.11,6904.0,668.5001,668.5001,665.9421,666.6116,6904.0
2025-06-03 10:00:00,667.13,668.8,666.82,667.35,4347.0,666.6315,668.3003,666.3218,666.8514,4347.0
2025-06-03 10:05:00,667.5,668.18,666.65,667.07,2849.0,667.0013,667.6808,666.1519,666.5716,2849.0
2025-06-03 10:10:00,667.32,668.5,667.0,668.5,4193.0,666.8214,668.0005,666.5016,668.0005,4193.0
2025-06-03 10:15:00,668.69,669.24,668.39,669.15,3784.0,668.1904,668.74,667.8906,668.65,3784.0
2025-06-03 10:20:00,669.25,669.6,668.26,668.3,2718.0,668.75,669.0997,667.7607,667.8007,2718.0
2025-06-03 10:25:00,668.03,669.46,668.0,669.05,6061.0,667.5309,668.9598,667.5009,668.5501,6061.0
2025-06-03 10:30:00,669.08,669.1,667.97,668.25,2380.0,668.5801,668.6001,667.4709,667.7507,2380.0
2025-06-03 10:35:00,668.0,668.0,667.16,667.28,1870.0,667.5009,667.5009,666.6615,666.7814,1870.0
2025-06-03 10:40:00,667.74,667.91,665.57,665.98,3853.0,667.2411,667.411,665.0727,665.4824,3853.0
2025-06-03 10:45:00,665.68,666.23,665.08,666.23,2965.0,665.1826,665.7322,664.5831,665.7322,2965.0
2025-06-03 10:50:00,666.2,667.03,666.13,667.03,3831.0,665.7022,666.5316,665.6323,666.5316,3831.0
2025-06-03 10:55:00,667.16,667.75,666.63,667.17,2538.0,666.6615,667.2511,666.1319,666.6715,2538.0
2025-06-03 11:00:00,667.25,667.84,666.5,667.61,3514.0,666.7514,667.341,666.002,667.1112,3514.0
2025-06-03 11:05:00,667.75,668.15,667.49,667.57,3820.0,667.2511,667.6508,666.9913,667.0712,3820.0
2025-06-03 11:10:00,667.69,668.2,667.0,667.39,3043.0,667.1911,667.7007,666.5016,666.8913,3043.0
2025-06-03 11:15:00,667.01,668.34,667.01,668.24,2725.0,666.5116,667.8406,666.5116,667.7407,2725.0
2025-06-03 11:20:00,668.17,668.4,667.04,667.36,3551.0,667.6708,667.9006,666.5416,666.8614,3551.0
2025-06-03 11:25:00,667.47,667.76,667.0,667.0,1507.0,666.9713,667.2611,666.5016,666.5016,1507.0
2025-06-03 11:30:00,667.01,667.01,666.52,666.52,1411.0,666.5116,666.5116,666.022,666.022,1411.0
2025-06-03 11:35:00,666.34,667.02,666.32,666.42,1183.0,665.8421,666.5216,665.8221,665.9221,1183.0
2025-06-03 11:40:00,666.84,667.25,666.7,667.13,2417.0,666.3418,666.7514,666.2019,666.6315,2417.0
2025-06-03 11:45:00,667.0,667.07,666.0,666.0,4485.0,666.5016,666.5716,665.5024,665.5024,4485.0
2025-06-03 11:50:00,665.7,665.98,665.45,665.98,3274.0,665.2026,665.4824,664.9528,665.4824,3274.0
2025-06-03 11:55:00,666.43,667.21,666.43,667.21,2033.0,665.9321,666.7115,665.9321,666.7115,2033.0
2025-06-03 12:00:00,667.05,667.31,667.0,667.07,1484.0,666.5516,666.8114,666.5016,666.5716,1484.0
2025-06-03 12:05:00,667.0,667.86,667.0,667.75,2257.0,666.5016,667.361,666.5016,667.2511,2257.0
2025-06-03 12:10:00,667.7,668.25,667.7,668.09,2734.0,667.2011,667.7507,667.2011,667.5908,2734.0
2025-06-03 12:15:00,668.31,668.62,668.12,668.5,2780.0,667.8107,668.1204,667.6208,668.0005,2780.0
2025-06-03 12:20:00,668.23,668.23,667.82,668.09,1025.0,667.7307,667.7307,667.321,667.5908,1025.0
2025-06-03 12:25:00,668.15,669.29,668.15,669.29,2209.0,667.6508,668.7899,667.6508,668.7899,2209.0
2025-06-03 12:30:00,669.17,670.86,669.17,670.86,9755.0,668.67,670.3587,668.67,670.3587,9755.0
2025-06-03 12:35:00,670.98,672.42,670.97,671.88,5774.0,670.4787,671.9176,670.4687,671.378,5774.0
2025-06-03 12:40:00,671.95,672.14,671.19,671.46,3574.0,671.4479,671.6378,670.6885,670.9583,3574.0
2025-06-03 12:45:00,671.29,672.0,671.0,672.0,3639.0,670.7884,671.4979,670.4986,671.4979,3639.0
2025-06-03 12:50:00,672.0,672.11,671.5,671.68,1657.0,671.4979,671.6078,670.9983,671.1781,1657.0
2025-06-03 12:55:00,671.02,671.02,670.07,670.23,1856.0,670.5186,670.5186,669.5693,669.7292,1856.0
2025-06-03 13:00:00,670.0,670.35,670.0,670.35,1282.0,669.4994,669.8491,669.4994,669.8491,1282.0
2025-06-03 13:05:00,670.22,670.4,669.68,669.76,1636.0,669.7192,669.8991,669.1796,669.2596,1636.0
2025-06-03 13:10:00,669.5,669.77,669.4,669.7,2738.0,668.9998,669.2696,668.8998,669.1996,2738.0
2025-06-03 13:15:00,669.84,670.21,669.6,669.6,3150.0,669.3395,669.7092,669.0997,669.0997,3150.0
2025-06-03 13:20:00,669.72,669.85,669.61,669.61,962.0,669.2196,669.3495,669.1097,669.1097,962.0
2025-06-03 13:25:00,669.45,669.58,668.84,668.84,3233.0,668.9498,669.0797,668.3403,668.3403,3233.0
2025-06-03 13:30:00,668.8,668.89,668.41,668.5,2702.0,668.3003,668.3902,667.9106,668.0005,2702.0
2025-06-03 13:35:00,668.52,668.85,668.5,668.7,1001.0,668.0205,668.3503,668.0005,668.2004,1001.0
2025-06-03 13:40:00,668.9,668.9,667.8,668.3,1576.0,668.4002,668.4002,667.301,667.8007,1576.0
2025-06-03 13:45:00,668.26,668.54,667.9,667.9,2488.0,667.7607,668.0405,667.401,667.401,2488.0
2025-06-03 13:50:00,667.81,669.46,667.59,669.34,4525.0,667.311,668.9598,667.0912,668.8399,4525.0
2025-06-03 13:55:00,669.46,669.67,669.19,669.34,1500.0,668.9598,669.1696,668.69,668.8399,1500.0
2025-06-03 14:00:00,669.53,669.59,668.0,668.5,1700.0,669.0297,669.0897,667.5009,668.0005,1700.0
2025-06-03 14:05:00,668.62,669.28,668.62,668.92,1954.0,668.1204,668.7799,668.1204,668.4202,1954.0
2025-06-03 14:10:00,668.54,668.54,667.17,667.83,2080.0,668.0405,668.0405,666.6715,667.331,2080.0
2025-06-03 14:15:00,667.39,668.03,667.39,668.03,800.0,666.8913,667.5309,666.8913,667.5309,800.0
2025-06-03 14:20:00,668.1,668.1,667.44,667.44,1000.0,667.6008,667.6008,666.9413,666.9413,1000.0
2025-06-03 14:25:00,667.54,667.86,667.54,667.86,885.0,667.0412,667.361,667.0412,667.361,885.0
2025-06-03 14:30:00,668.11,668.42,668.11,668.42,3418.0,667.6108,667.9206,667.6108,667.9206,3418.0
2025-06-03 14:35:00,668.54,668.54,668.0,668.26,1909.0,668.0405,668.0405,667.5009,667.7607,1909.0
2025-06-03 14:40:00,668.25,668.34,667.87,667.9,1720.0,667.7507,667.8406,667.371,667.401,1720.0
2025-06-03 14:45:00,667.84,667.9,667.79,667.9,454.0,667.341,667.401,667.291,667.401,454.0
2025-06-03 14:50:00,667.75,668.0,667.66,667.72,1696.0,667.2511,667.5009,667.1611,667.2211,1696.0
2025-06-03 14:55:00,667.88,668.0,667.85,667.89,980.0,667.381,667.5009,667.351,667.391,980.0
2025-06-03 15:00:00,667.77,667.96,667.28,667.28,3538.0,667.2711,667.4609,666.7814,666.7814,3538.0
2025-06-03 15:05:00,667.44,667.81,667.32,667.51,3639.0,666.9413,667.311,666.8214,667.0113,3639.0
2025-06-03 15:10:00,667.45,667.69,667.0,667.52,2802.0,666.9513,667.1911,666.5016,667.0212,2802.0
2025-06-03 15:15:00,667.8,668.06,667.78,668.06,3942.0,667.301,667.5608,667.2811,667.5608,3942.0
2025-06-03 15:20:00,667.89,668.55,667.89,668.55,1642.0,667.391,668.0505,667.391,668.0505,1642.0
2025-06-03 15:25:00,668.74,669.19,668.67,669.02,1401.0,668.2403,668.69,668.1704,668.5201,1401.0
2025-06-03 15:30:00,668.7,668.75,668.33,668.5,2549.0,668.2004,668.2503,667.8306,668.0005,2549.0
2025-06-03 15:35:00,668.6,668.6,667.89,668.3,2400.0,668.1004,668.1004,667.391,667.8007,2400.0
2025-06-03 15:40:00,668.19,668.19,667.66,667.66,1426.0,667.6907,667.6907,667.1611,667.1611,1426.0
2025-06-03 15:45:00,667.06,667.42,666.64,667.01,2253.0,666.5616,666.9213,666.1419,666.5116,2253.0
2025-06-03 15:50:00,666.89,667.64,666.54,667.12,7100.0,666.3917,667.1412,666.042,666.6215,7100.0
2025-06-03 15:55:00,666.55,667.5,666.55,666.91,20951.0,666.052,667.0013,666.052,666.4117,20951.0
2025-06-04 09:30:00,669.36,675.49,668.9,675.49,26271.0,668.8599,674.9853,668.4002,674.9853,26271.0
2025-06-04 09:35:00,675.89,680.08,674.58,679.8,31883.0,675.385,679.5719,674.076,679.2921,31883.0
2025-06-04 09:40:00,679.76,680.4,677.36,680.4,18262.0,679.2521,679.8916,676.8539,679.8916,18262.0
2025-06-04 09:45:00,680.29,680.92,678.16,678.39,19021.0,679.7817,680.4112,677.6533,677.8831,19021.0
2025-06-04 09:50:00,678.24,680.18,678.0,680.18,13393.0,677.7332,679.6718,677.4934,679.6718,13393.0
2025-06-04 09:55:00,680.0,682.44,680.0,682.2,21486.0,679.4919,681.9301,679.4919,681.6903,21486.0
2025-06-04 10:00:00,681.88,682.13,679.3,679.3,11035.0,681.3705,681.6203,678.7924,678.7924,11035.0
2025-06-04 10:05:00,679.4,679.4,676.0,677.98,12361.0,678.8924,678.8924,675.4949,677.4734,12361.0
2025-06-04 10:10:00,678.38,684.3,678.38,684.13,10323.0,677.8731,683.7887,677.8731,683.6188,10323.0
2025-06-04 10:15:00,684.2,686.16,684.02,686.0,14971.0,683.6888,685.6473,683.5089,685.4874,14971.0
2025-06-04 10:20:00,686.02,686.18,683.08,683.42,12110.0,685.5074,685.6673,682.5696,682.9094,12110.0
2025-06-04 10:25:00,683.07,684.69,683.0,684.19,18686.0,682.5596,684.1784,682.4897,683.6788,18686.0
2025-06-04 10:30:00,684.11,684.62,683.1,684.39,5625.0,683.5988,684.1085,682.5896,683.8786,5625.0
2025-06-04 10:35:00,684.93,684.93,683.21,683.69,5598.0,684.4182,684.4182,682.6995,683.1792,5598.0
2025-06-04 10:40:00,683.31,683.8,682.5,683.7,4752.0,682.7994,683.2891,681.9901,683.1892,4752.0
2025-06-04 10:45:00,683.2,683.2,681.28,681.28,6990.0,682.6895,682.6895,680.771,680.771,6990.0
2025-06-04 10:50:00,681.35,681.56,680.22,681.5,3102.0,680.8409,681.0508,679.7118,680.9908,3102.0
2025-06-04 10:55:00,681.53,683.05,681.53,682.81,4465.0,681.0208,682.5396,681.0208,682.2998,4465.0
2025-06-04 11:00:00,682.73,683.09,682.5,683.04,3729.0,682.2199,682.5796,681.9901,682.5296,3729.0
2025-06-04 11:05:00,683.1,684.44,682.47,683.87,12291.0,682.5896,683.9286,681.9601,683.359,12291.0
2025-06-04 11:10:00,683.85,684.21,683.22,683.46,6714.0,683.339,683.6988,682.7095,682.9493,6714.0
2025-06-04 11:15:00,683.23,683.4,681.88,682.51,5133.0,682.7195,682.8894,681.3705,682.0,5133.0
2025-06-04 11:20:00,681.94,682.16,681.59,681.59,5084.0,681.4305,681.6503,681.0807,681.0807,5084.0
2025-06-04 11:25:00,681.34,682.04,681.27,681.33,2622.0,680.8309,681.5304,680.761,680.8209,2622.0
2025-06-04 11:30:00,681.13,682.57,681.0,681.93,5110.0,680.6211,682.06,680.4912,681.4205,5110.0
2025-06-04 11:35:00,682.33,682.71,682.04,682.43,2911.0,681.8202,682.1999,681.5304,681.9201,2911.0
2025-06-04 11:40:00,682.1,682.13,681.0,681.18,4702.0,681.5904,681.6203,680.4912,680.671,4702.0
2025-06-04 11:45:00,681.28,682.0,680.9,681.04,3489.0,680.771,681.4904,680.3912,680.5311,3489.0
2025-06-04 11:50:00,681.51,681.51,680.58,681.04,2854.0,681.0008,681.0008,680.0715,680.5311,2854.0
2025-06-04 11:55:00,680.82,681.37,680.41,681.37,2656.0,680.3113,680.8609,679.9016,680.8609,2656.0
2025-06-04 12:00:00,681.39,681.49,680.78,680.78,2200.0,680.8809,680.9808,680.2713,680.2713,2200.0
2025-06-04 12:05:00,680.74,681.22,680.0,680.41,5509.0,680.2314,680.711,679.4919,679.9016,5509.0
2025-06-04 12:10:00,680.0,680.35,679.75,680.0,4775.0,679.4919,679.8417,679.2421,679.4919,4775.0
2025-06-04 12:15:00,680.23,681.13,680.12,680.84,4535.0,679.7217,680.6211,679.6118,680.3313,4535.0
2025-06-04 12:20:00,680.97,681.29,680.5,681.03,3521.0,680.4612,680.781,679.9915,680.5212,3521.0
2025-06-04 12:25:00,681.06,681.81,681.06,681.24,4622.0,680.5511,681.3006,680.5511,680.731,4622.0
2025-06-04 12:30:00,681.05,681.24,680.6,680.74,2300.0,680.5411,680.731,680.0915,680.2314,2300.0
2025-06-04 12:35:00,680.65,680.76,680.4,680.5,1147.0,680.1414,680.2514,679.8916,679.9915,1147.0
2025-06-04 12:40:00,680.47,681.01,679.83,681.01,4691.0,679.9616,680.5012,679.322,680.5012,4691.0
2025-06-04 12:45:00,681.07,682.78,681.07,682.62,4227.0,680.5611,682.2698,680.5611,682.11,4227.0
2025-06-04 12:50:00,682.44,682.45,681.97,682.32,4136.0,681.9301,681.9401,681.4604,681.8102,4136.0
2025-06-04 12:55:00,682.34,683.15,682.26,683.01,4421.0,681.8302,682.6396,681.7502,682.4997,4421.0
2025-06-04 13:00:00,682.92,683.65,682.92,683.65,18006.0,682.4097,683.1392,682.4097,683.1392,18006.0
2025-06-04 13:05:00,683.85,684.01,683.48,683.73,5724.0,683.339,683.4989,682.9693,683.2191,5724.0
2025-06-04 13:10:00,683.82,684.26,683.63,683.97,5010.0,683.3091,683.7487,683.1192,683.459,5010.0
2025-06-04 13:15:00,684.03,684.1,683.6,683.67,3422.0,683.5189,683.5889,683.0892,683.1592,3422.0
2025-06-04 13:20:00,683.89,684.38,683.74,683.92,2040.0,683.379,683.8686,683.2291,683.409,2040.0
2025-06-04 13:25:00,683.71,684.29,683.7,684.08,2266.0,683.1991,683.7787,683.1892,683.5689,2266.0
2025-06-04 13:30:00,683.91,684.02,683.57,683.98,3154.0,683.399,683.5089,683.0593,683.4689,3154.0
2025-06-04 13:35:00,684.06,684.14,683.61,683.7,3703.0,683.5489,683.6288,683.0992,683.1892,3703.0
2025-06-04 13:40:00,683.63,683.63,683.3,683.56,2190.0,683.1192,683.1192,682.7895,683.0493,2190.0
2025-06-04 13:45:00,683.48,683.74,683.34,683.63,2331.0,682.9693,683.2291,682.8294,683.1192,2331.0
2025-06-04 13:50:00,683.5,683.77,683.4,683.73,2217.0,682.9893,683.2591,682.8894,683.2191,2217.0
2025-06-04 13:55:00,683.6,685.05,683.6,684.77,7689.0,683.0892,684.5381,683.0892,684.2584,7689.0
2025-06-04 14:00:00,684.91,685.01,684.46,684.71,1750.0,684.3983,684.4982,683.9486,684.1984,1750.0
2025-06-04 14:05:00,684.78,685.11,684.31,684.43,2575.0,684.2683,684.5981,683.7987,683.9186,2575.0
2025-06-04 14:10:00,684.22,684.55,683.88,684.55,1100.0,683.7088,684.0385,683.369,684.0385,1100.0
2025-06-04 14:15:00,684.5,684.75,684.46,684.75,988.0,683.9886,684.2384,683.9486,684.2384,988.0
2025-06-04 14:20:00,685.0,685.36,684.81,685.3,4125.0,684.4882,684.8479,684.2983,684.788,4125.0
2025-06-04 14:25:00,685.08,685.4,684.99,685.38,1634.0,684.5681,684.8879,684.4782,684.8679,1634.0
2025-06-04 14:30:00,685.39,685.63,685.2,685.51,5133.0,684.8779,685.1177,684.688,684.9978,5133.0
2025-06-04 14:35:00,685.65,686.59,685.65,686.58,5976.0,685.1377,686.077,685.1377,686.067,5976.0
2025-06-04 14:40:00,686.6,687.54,686.39,687.54,5990.0,686.087,687.0263,685.8771,687.0263,5990.0
2025-06-04 14:45:00,687.5,687.8,687.13,687.16,4731.0,686.9863,687.2861,686.6166,686.6466,4731.0
2025-06-04 14:50:00,687.02,687.1,686.5,686.9,3732.0,686.5067,686.5866,685.9871,686.3868,3732.0
2025-06-04 14:55:00,687.02,687.36,686.66,686.66,1728.0,686.5067,686.8464,686.1469,686.1469,1728.0
2025-06-04 15:00:00,686.9,687.9,686.9,687.43,4027.0,686.3868,687.386,686.3868,686.9164,4027.0
2025-06-04 15:05:00,687.35,687.43,686.24,686.3,6154.0,686.8364,686.9164,685.7273,685.7872,6154.0
2025-06-04 15:10:00,686.22,686.79,686.01,686.79,2736.0,685.7073,686.2768,685.4974,686.2768,2736.0
2025-06-04 15:15:00,686.71,686.71,686.16,686.16,3927.0,686.1969,686.1969,685.6473,685.6473,3927.0
2025-06-04 15:20:00,686.43,686.74,685.9,686.0,3788.0,685.9171,686.2269,685.3875,685.4874,3788.0
2025-06-04 15:25:00,686.13,686.13,685.21,685.24,4029.0,685.6173,685.6173,684.698,684.728,4029.0
2025-06-04 15:30:00,685.49,686.52,685.49,685.8,3276.0,684.9778,686.007,684.9778,685.2876,3276.0
2025-06-04 15:35:00,685.5,685.95,685.08,685.16,4984.0,684.9878,685.4375,684.5681,684.6481,4984.0
2025-06-04 15:40:00,685.09,685.62,685.04,685.49,4566.0,684.5781,685.1077,684.5282,684.9778,4566.0
2025-06-04 15:45:00,685.52,685.7,684.7,685.05,4851.0,685.0078,685.1877,684.1884,684.5381,4851.0
2025-06-04 15:50:00,684.97,685.38,684.42,685.18,10842.0,684.4582,684.8679,683.9086,684.668,10842.0
2025-06-04 15:55:00,685.2,688.93,685.2,688.15,54483.0,684.688,688.4152,684.688,687.6358,54483.0
2025-06-05 09:30:00,692.48,692.48,688.54,690.68,19638.0,691.9626,691.9626,688.0255,690.1639,19638.0
2025-06-05 09:35:00,690.8,690.91,686.84,687.06,11447.0,690.2839,690.3938,686.3268,686.5466,11447.0
2025-06-05 09:40:00,686.7,689.8,686.7,689.8,3376.0,686.1869,689.2846,686.1869,689.2846,3376.0
2025-06-05 09:45:00,689.88,689.88,685.11,686.99,6452.0,689.3645,689.3645,684.5981,686.4767,6452.0
2025-06-05 09:50:00,686.99,688.0,685.49,688.0,3627.0,686.4767,687.4859,684.9778,687.4859,3627.0
2025-06-05 09:55:00,687.98,688.44,686.68,686.68,3722.0,687.466,687.9256,686.1669,686.1669,3722.0
2025-06-05 10:00:00,686.48,689.08,686.48,688.15,4650.0,685.9671,688.5651,685.9671,687.6358,4650.0
2025-06-05 10:05:00,688.48,688.8,686.0,686.0,4102.0,687.9656,688.2853,685.4874,685.4874,4102.0
2025-06-05 10:10:00,686.32,687.66,686.32,686.84,1450.0,685.8072,687.1462,685.8072,686.3268,1450.0
2025-06-05 10:15:00,687.39,687.72,686.54,687.66,1932.0,686.8764,687.2062,686.027,687.1462,1932.0
2025-06-05 10:20:00,688.0,689.49,687.99,689.03,5150.0,687.4859,688.9748,687.4759,688.5152,5150.0
2025-06-05 10:25:00,689.51,690.91,689.51,690.91,4038.0,688.9948,690.3938,688.9948,690.3938,4038.0
2025-06-05 10:30:00,690.88,690.92,688.91,689.48,3805.0,690.3638,690.4038,688.3953,688.9648,3805.0
2025-06-05 10:35:00,689.66,692.56,688.01,692.44,7625.0,689.1447,692.0425,687.4959,691.9226,7625.0
2025-06-05 10:40:00,691.8,694.06,690.75,693.08,7867.0,691.2831,693.5414,690.2339,692.5621,7867.0
2025-06-05 10:45:00,693.2,694.2,690.91,691.29,5914.0,692.6821,693.6813,690.3938,690.7735,5914.0
2025-06-05 10:50:00,691.67,691.72,690.64,691.04,2776.0,691.1532,691.2032,690.124,690.5237,2776.0
2025-06-05 10:55:00,691.5,691.84,691.5,691.59,1976.0,690.9833,691.3231,690.9833,691.0733,1976.0
2025-06-05 11:00:00,691.52,691.52,690.0,690.0,2674.0,691.0033,691.0033,689.4844,689.4844,2674.0
2025-06-05 11:05:00,689.7,689.7,688.56,689.35,2971.0,689.1847,689.1847,688.0455,688.8349,2971.0
2025-06-05 11:10:00,689.58,689.66,689.26,689.5,1812.0,689.0648,689.1447,688.745,688.9848,1812.0
2025-06-05 11:15:00,689.56,691.21,689.56,691.21,3477.0,689.0448,690.6935,689.0448,690.6935,3477.0
2025-06-05 11:20:00,691.1,691.21,690.76,691.21,500.0,690.5836,690.6935,690.2439,690.6935,500.0
2025-06-05 11:25:00,691.9,692.5,691.52,692.4,2773.0,691.383,691.9826,691.0033,691.8827,2773.0
2025-06-05 11:30:00,692.27,692.29,691.0,691.1,3254.0,691.7528,691.7727,690.4837,690.5836,3254.0
2025-06-05 11:35:00,690.73,690.81,690.19,690.21,1706.0,690.2139,690.2938,689.6743,689.6943,1706.0
2025-06-05 11:40:00,690.3,690.37,688.98,689.04,7104.0,689.7842,689.8542,688.4652,688.5252,7104.0
2025-06-05 11:45:00,688.9,689.16,688.8,689.01,2482.0,688.3853,688.6451,688.2853,688.4952,2482.0
2025-06-05 11:50:00,689.38,690.19,689.37,689.59,3304.0,688.8649,689.6743,688.8549,689.0748,3304.0
2025-06-05 11:55:00,689.6,690.78,689.6,690.78,2856.0,689.0847,690.2639,689.0847,690.2639,2856.0
2025-06-05 12:00:00,690.72,691.29,690.49,690.95,3875.0,690.2039,690.7735,689.9741,690.4337,3875.0
2025-06-05 12:05:00,690.68,690.8,690.05,690.05,1225.0,690.1639,690.2839,689.5344,689.5344,1225.0
2025-06-05 12:10:00,689.81,689.81,688.5,688.5,1230.0,689.2946,689.2946,687.9856,687.9856,1230.0
2025-06-05 12:15:00,688.72,688.72,686.55,687.43,3939.0,688.2054,688.2054,686.037,686.9164,3939.0
2025-06-05 12:20:00,688.59,688.59,687.81,688.5,4232.0,688.0755,688.0755,687.2961,687.9856,4232.0
2025-06-05 12:25:00,688.27,689.62,688.0,689.62,2801.0,687.7557,689.1047,687.4859,689.1047,2801.0
2025-06-05 12:30:00,689.72,689.81,689.28,689.81,5521.0,689.2047,689.2946,688.765,689.2946,5521.0
2025-06-05 12:35:00,689.79,690.18,689.4,689.4,5246.0,689.2746,689.6643,688.8849,688.8849,5246.0
2025-06-05 12:40:00,689.82,691.0,689.82,690.48,3504.0,689.3046,690.4837,689.3046,689.9641,3504.0
2025-06-05 12:45:00,689.3,689.48,686.73,687.37,3735.0,688.785,688.9648,686.2169,686.8564,3735.0
2025-06-05 12:50:00,687.18,688.24,686.33,687.25,3316.0,686.6666,687.7258,685.8172,686.7365,3316.0
2025-06-05 12:55:00,686.73,687.14,685.29,685.29,3620.0,686.2169,686.6266,684.778,684.778,3620.0
2025-06-05 13:00:00,685.22,686.53,684.0,686.43,6142.0,684.708,686.017,683.4889,685.9171,6142.0
2025-06-05 13:05:00,686.19,687.9,686.13,687.9,2600.0,685.6773,687.386,685.6173,687.386,2600.0
2025-06-05 13:10:00,688.01,688.69,688.0,688.11,3185.0,687.4959,688.1754,687.4859,687.5959,3185.0
2025-06-05 13:15:00,688.67,689.0,688.39,688.39,2975.0,688.1554,688.4852,687.8757,687.8757,2975.0
2025-06-05 13:20:00,688.71,688.72,688.38,688.38,1788.0,688.1954,688.2054,687.8657,687.8657,1788.0
2025-06-05 13:25:00,688.3,688.42,688.0,688.32,1424.0,687.7857,687.9056,687.4859,687.8057,1424.0
2025-06-05 13:30:00,688.54,689.34,688.54,689.08,2276.0,688.0255,688.8249,688.0255,688.5651,2276.0
2025-06-05 13:35:00,689.0,689.52,688.98,689.24,3705.0,688.4852,689.0048,688.4652,688.725,3705.0
2025-06-05 13:40:00,689.44,690.09,689.27,689.65,3100.0,688.9249,689.5744,688.755,689.1347,3100.0
2025-06-05 13:45:00,689.37,689.56,688.99,688.99,1124.0,688.8549,689.0448,688.4752,688.4752,1124.0
2025-06-05 13:50:00,688.81,689.01,688.64,688.85,1399.0,688.2953,688.4952,688.1255,688.3353,1399.0
2025-06-05 13:55:00,688.87,688.87,687.33,687.36,5436.0,688.3553,688.3553,686.8164,686.8464,5436.0
2025-06-05 14:00:00,687.65,687.65,686.73,686.77,1839.0,687.1362,687.1362,686.2169,686.2569,1839.0
2025-06-05 14:05:00,686.68,686.68,685.45,685.71,2800.0,686.1669,686.1669,684.9378,685.1977,2800.0
2025-06-05 14:10:00,685.7,686.14,685.37,685.79,2219.0,685.1877,685.6273,684.8579,685.2776,2219.0
2025-06-05 14:15:00,685.84,685.84,683.4,685.74,7599.0,685.3276,685.3276,682.8894,685.2276,7599.0
2025-06-05 14:20:00,685.96,687.5,685.77,687.5,2052.0,685.4475,686.9863,685.2576,686.9863,2052.0
2025-06-05 14:25:00,687.5,688.26,687.49,688.25,5977.0,686.9863,687.7457,686.9763,687.7358,5977.0
2025-06-05 14:30:00,688.39,688.87,688.08,688.87,4605.0,687.8757,688.3553,687.5659,688.3553,4605.0
2025-06-05 14:35:00,688.74,689.44,688.17,689.29,5022.0,688.2254,688.9249,687.6558,688.775,5022.0
2025-06-05 14:40:00,689.21,689.35,688.35,688.62,2539.0,688.695,688.8349,687.8357,688.1055,2539.0
2025-06-05 14:45:00,688.47,689.0,688.46,688.5,1910.0,687.9556,688.4852,687.9456,687.9856,1910.0
2025-06-05 14:50:00,688.58,689.21,688.45,688.45,1944.0,688.0655,688.695,687.9356,687.9356,1944.0
2025-06-05 14:55:00,688.5,688.5,688.3,688.34,1429.0,687.9856,687.9856,687.7857,687.8257,1429.0
2025-06-05 15:00:00,688.4,688.44,688.09,688.09,942.0,687.8856,687.9256,687.5759,687.5759,942.0
2025-06-05 15:05:00,687.8,687.8,687.53,687.65,2576.0,687.2861,687.2861,687.0163,687.1362,2576.0
2025-06-05 15:10:00,687.94,687.94,686.0,686.11,3305.0,687.426,687.426,685.4874,685.5974,3305.0
2025-06-05 15:15:00,686.07,686.42,682.9,684.0,9607.0,685.5574,685.9071,682.3898,683.4889,9607.0
2025-06-05 15:20:00,684.1,684.1,682.98,683.04,5766.0,683.5889,683.5889,682.4697,682.5296,5766.0
2025-06-05 15:25:00,682.91,685.27,682.76,684.91,7695.0,682.3997,684.758,682.2499,684.3983,7695.0
2025-06-05 15:30:00,685.39,686.24,685.39,686.2,4347.0,684.8779,685.7273,684.8779,685.6873,4347.0
2025-06-05 15:35:00,686.16,687.97,686.16,687.97,2735.0,685.6473,687.456,685.6473,687.456,2735.0
2025-06-05 15:40:00,687.79,687.79,685.52,685.86,3187.0,687.2761,687.2761,685.0078,685.3475,3187.0
2025-06-05 15:45:00,686.18,686.81,686.18,686.43,1411.0,685.6673,686.2968,685.6673,685.9171,1411.0
2025-06-05 15:50:00,687.0,687.37,685.37,685.55,8675.0,686.4867,686.8564,684.8579,685.0378,8675.0
2025-06-05 15:55:00,685.14,685.25,683.62,684.66,12525.0,684.6281,684.738,683.1092,684.1484,12525.0
2025-06-06 09:30:00,696.46,701.0,695.47,697.04,33484.0,695.9396,700.4762,694.9504,696.5192,33484.0
2025-06-06 09:35:00,697.09,700.8,697.08,700.77,13061.0,696.5692,700.2764,696.5592,700.2464,13061.0
2025-06-06 09:40:00,700.6,702.52,700.6,701.68,15183.0,700.0765,701.9951,700.0765,701.1557,15183.0
2025-06-06 09:45:00,701.79,702.5,700.61,701.27,9682.0,701.2656,701.9751,700.0865,700.746,9682.0
2025-06-06 09:50:00,701.21,701.5,699.51,700.74,7198.0,700.6861,700.9759,698.9873,700.2164,7198.0
2025-06-06 09:55:00,700.74,700.74,698.12,699.39,5795.0,700.2164,700.2164,697.5984,698.8674,5795.0
2025-06-06 10:00:00,699.51,699.51,697.42,697.42,5716.0,698.9873,698.9873,696.8989,696.8989,5716.0
2025-06-06 10:05:00,697.5,699.73,697.5,699.41,6329.0,696.9788,699.2072,696.9788,698.8874,6329.0
2025-06-06 10:10:00,699.78,700.58,699.04,700.58,4078.0,699.2571,700.0565,698.5177,700.0565,4078.0
2025-06-06 10:15:00,701.0,701.49,699.66,700.1,4150.0,700.4762,700.9659,699.1372,699.5769,4150.0
2025-06-06 10:20:00,700.17,700.36,698.55,698.6,3128.0,699.6468,699.8367,698.0281,698.078,3128.0
2025-06-06 10:25:00,698.42,698.6,696.45,696.71,3786.0,697.8982,698.078,695.9296,696.1894,3786.0
2025-06-06 10:30:00,697.22,697.45,696.67,697.36,1326.0,696.6991,696.9289,696.1495,696.8389,1326.0
2025-06-06 10:35:00,697.55,698.45,697.44,697.77,2667.0,697.0288,697.9281,696.9189,697.2486,2667.0
2025-06-06 10:40:00,697.6,697.88,697.0,697.0,1260.0,697.0788,697.3586,696.4792,696.4792,1260.0
2025-06-06 10:45:00,696.95,696.95,695.84,695.9,2510.0,696.4293,696.4293,695.3201,695.38,2510.0
2025-06-06 10:50:00,696.19,696.19,695.0,695.12,2820.0,695.6698,695.6698,694.4807,694.6006,2820.0
2025-06-06 10:55:00,695.28,696.35,694.89,696.12,2199.0,694.7605,695.8297,694.3708,695.5999,2199.0
2025-06-06 11:00:00,696.48,696.58,695.43,695.49,2307.0,695.9596,696.0595,694.9104,694.9703,2307.0
2025-06-06 11:05:00,695.9,696.85,695.27,696.34,2749.0,695.38,696.3293,694.7505,695.8197,2749.0
2025-06-06 11:10:00,696.08,696.08,695.0,695.96,2787.0,695.5599,695.5599,694.4807,695.44,2787.0
2025-06-06 11:15:00,695.65,695.65,692.62,692.8,3466.0,695.1302,695.1302,692.1025,692.2824,3466.0
2025-06-06 11:20:00,692.76,695.0,692.16,695.0,3328.0,692.2424,694.4807,691.6428,694.4807,3328.0
2025-06-06 11:25:00,694.9,695.02,694.01,694.12,1834.0,694.3808,694.5007,693.4915,693.6014,1834.0
2025-06-06 11:30:00,694.38,695.0,694.14,694.57,3712.0,693.8612,694.4807,693.6214,694.051,3712.0
2025-06-06 11:35:00,694.03,695.03,694.03,695.03,1561.0,693.5114,694.5107,693.5114,694.5107,1561.0
2025-06-06 11:40:00,695.58,695.95,695.58,695.95,500.0,695.0603,695.43,695.0603,695.43,500.0
2025-06-06 11:45:00,695.9,697.49,695.9,697.49,6169.0,695.38,696.9689,695.38,696.9689,6169.0
2025-06-06 11:50:00,697.7,697.8,697.39,697.49,2595.0,697.1787,697.2786,696.8689,696.9689,2595.0
2025-06-06 11:55:00,696.0,696.0,695.36,695.59,562.0,695.48,695.48,694.8404,695.0703,562.0
2025-06-06 12:00:00,695.36,695.67,695.16,695.26,977.0,694.8404,695.1502,694.6406,694.7405,977.0
2025-06-06 12:05:00,695.21,695.42,695.0,695.2,3465.0,694.6906,694.9004,694.4807,694.6806,3465.0
2025-06-06 12:10:00,695.18,695.18,695.18,695.18,200.0,694.6606,694.6606,694.6606,694.6606,200.0
2025-06-06 12:15:00,695.5,695.5,694.88,694.88,1017.0,694.9803,694.9803,694.3608,694.3608,1017.0
2025-06-06 12:20:00,694.65,694.99,694.51,694.6,2858.0,694.131,694.4707,693.9911,694.081,2858.0
2025-06-06 12:25:00,694.62,695.36,694.5,695.0,3170.0,694.101,694.8404,693.9811,694.4807,3170.0
2025-06-06 12:30:00,694.67,694.72,694.48,694.48,532.0,694.151,694.2009,693.9611,693.9611,532.0
2025-06-06 12:35:00,694.38,694.7,694.27,694.7,507.0,693.8612,694.1809,693.7513,694.1809,507.0
2025-06-06 12:40:00,693.78,694.62,693.53,693.53,4226.0,693.2616,694.101,693.0118,693.0118,4226.0
2025-06-06 12:45:00,693.66,694.58,693.66,694.58,799.0,693.1417,694.061,693.1417,694.061,799.0
2025-06-06 12:50:00,694.71,694.71,693.93,693.97,448.0,694.1909,694.1909,693.4115,693.4515,448.0
2025-06-06 12:55:00,693.9,694.1,692.66,694.1,2002.0,693.3815,693.5814,692.1425,693.5814,2002.0
2025-06-06 13:00:00,694.4,694.75,694.24,694.25,1339.0,693.8812,694.2309,693.7213,693.7313,1339.0
2025-06-06 13:05:00,694.22,694.22,693.79,693.9,6024.0,693.7013,693.7013,693.2716,693.3815,6024.0
2025-06-06 13:10:00,694.05,694.05,693.79,693.79,1574.0,693.5314,693.5314,693.2716,693.2716,1574.0
2025-06-06 13:15:00,694.13,694.77,694.13,694.77,977.0,693.6114,694.2509,693.6114,694.2509,977.0
2025-06-06 13:20:00,695.18,695.51,695.17,695.46,5770.0,694.6606,694.9903,694.6506,694.9404,5770.0
2025-06-06 13:25:00,695.16,695.16,694.83,694.83,1597.0,694.6406,694.6406,694.3108,694.3108,1597.0
2025-06-06 13:30:00,695.03,695.64,695.03,695.37,995.0,694.5107,695.1202,694.5107,694.8504,995.0
2025-06-06 13:35:00,695.82,696.12,695.82,696.09,700.0,695.3001,695.5999,695.3001,695.5699,700.0
2025-06-06 13:40:00,696.0,696.16,695.86,695.86,440.0,695.48,695.6398,695.3401,695.3401,440.0
2025-06-06 13:45:00,696.1,696.45,696.06,696.44,1522.0,695.5799,695.9296,695.5399,695.9196,1522.0
2025-06-06 13:50:00,696.5,696.5,696.1,696.3,4135.0,695.9796,695.9796,695.5799,695.7797,4135.0
2025-06-06 13:55:00,696.79,696.91,696.68,696.68,327.0,696.2694,696.3893,696.1595,696.1595,327.0
2025-06-06 14:00:00,697.0,697.62,697.0,697.59,1043.0,696.4792,697.0988,696.4792,697.0688,1043.0
2025-06-06 14:05:00,698.0,698.44,697.99,698.44,1679.0,697.4785,697.9181,697.4685,697.9181,1679.0
2025-06-06 14:10:00,698.54,698.62,698.48,698.62,2523.0,698.0181,698.098,697.9581,698.098,2523.0
2025-06-06 14:15:00,698.74,698.79,698.23,698.75,1000.0,698.2179,698.2679,697.7083,698.2279,1000.0
2025-06-06 14:20:00,698.8,699.31,698.8,699.06,1300.0,698.2779,698.7875,698.2779,698.5377,1300.0
2025-06-06 14:25:00,698.42,698.42,698.07,698.25,797.0,697.8982,697.8982,697.5484,697.7283,797.0
2025-06-06 14:30:00,698.49,699.12,697.83,698.58,1781.0,697.9681,698.5976,697.3086,698.058,1781.0
2025-06-06 14:35:00,698.38,698.38,697.49,697.6,1346.0,697.8582,697.8582,696.9689,697.0788,1346.0
2025-06-06 14:40:00,697.56,697.79,697.42,697.59,646.0,697.0388,697.2686,696.8989,697.0688,646.0
2025-06-06 14:45:00,697.39,697.57,697.39,697.57,207.0,696.8689,697.0488,696.8689,697.0488,207.0
2025-06-06 14:50:00,697.45,698.34,697.45,698.3,555.0,696.9289,697.8182,696.9289,697.7782,555.0
2025-06-06 14:55:00,698.17,698.4,698.16,698.4,870.0,697.6483,697.8782,697.6384,697.8782,870.0
2025-06-06 15:00:00,698.19,698.71,698.12,698.12,800.0,697.6683,698.1879,697.5984,697.5984,800.0
2025-06-06 15:05:00,698.4,698.4,697.8,697.8,811.0,697.8782,697.8782,697.2786,697.2786,811.0
2025-06-06 15:10:00,697.72,698.25,697.72,698.22,1306.0,697.1987,697.7283,697.1987,697.6983,1306.0
2025-06-06 15:15:00,698.18,698.18,697.68,697.68,607.0,697.6583,697.6583,697.1587,697.1587,607.0
2025-06-06 15:20:00,697.75,697.75,697.0,697.0,925.0,697.2287,697.2287,696.4792,696.4792,925.0
2025-06-06 15:25:00,697.1,697.52,697.1,697.46,2222.0,696.5791,696.9988,696.5791,696.9389,2222.0
2025-06-06 15:30:00,697.67,698.55,697.67,697.86,950.0,697.1487,698.0281,697.1487,697.3386,950.0
2025-06-06 15:35:00,697.94,698.68,697.94,698.02,14211.0,697.4185,698.158,697.4185,697.4985,14211.0
2025-06-06 15:40:00,698.02,698.48,697.87,698.48,3976.0,697.4985,697.9581,697.3486,697.9581,3976.0
2025-06-06 15:45:00,698.65,699.11,698.42,698.56,5473.0,698.128,698.5876,697.8982,698.0381,5473.0
2025-06-06 15:50:00,698.61,699.02,697.67,698.31,9842.0,698.088,698.4977,697.1487,697.7882,9842.0
2025-06-06 15:55:00,698.1,698.48,697.5,697.68,11423.0,697.5784,697.9581,696.9788,697.1587,11423.0
2025-06-09 09:30:00,698.0,700.85,696.5,697.35,16537.0,697.4785,700.3263,695.9796,696.829,16537.0
2025-06-09 09:35:00,697.29,704.22,697.29,702.65,13207.0,696.769,703.6938,696.769,702.125,13207.0
2025-06-09 09:40:00,702.29,705.16,701.92,702.71,12146.0,701.7653,704.6331,701.3955,702.185,12146.0
2025-06-09 09:45:00,703.5,703.5,700.48,700.83,3312.0,702.9744,702.9744,699.9566,700.3064,3312.0
2025-06-09 09:50:00,701.0,702.48,701.0,702.48,4668.0,700.4762,701.9551,700.4762,701.9551,4668.0
2025-06-09 09:55:00,702.36,702.36,700.5,700.5,2465.0,701.8352,701.8352,699.9766,699.9766,2465.0
2025-06-09 10:00:00,701.78,701.78,700.07,700.57,3703.0,701.2556,701.2556,699.5469,700.0466,3703.0
2025-06-09 10:05:00,700.49,702.49,700.24,702.47,1787.0,699.9666,701.9651,699.7168,701.9451,1787.0
2025-06-09 10:10:00,702.62,703.58,702.53,703.18,3035.0,702.095,703.0543,702.0051,702.6546,3035.0
2025-06-09 10:15:00,703.16,703.16,701.5,701.82,1620.0,702.6346,702.6346,700.9759,701.2956,1620.0
2025-06-09 10:20:00,702.63,703.57,702.55,702.89,2364.0,702.105,703.0443,702.0251,702.3648,2364.0
2025-06-09 10:25:00,702.8,702.8,702.2,702.44,4263.0,702.2749,702.2749,701.6753,701.9152,4263.0
2025-06-09 10:30:00,702.45,702.5,701.8,702.25,5912.0,701.9251,701.9751,701.2756,701.7253,5912.0
2025-06-09 10:35:00,702.29,702.7,702.07,702.47,2499.0,701.7653,702.175,701.5454,701.9451,2499.0
2025-06-09 10:40:00,703.02,703.25,702.73,702.73,1816.0,702.4947,702.7245,702.2049,702.2049,1816.0
2025-06-09 10:45:00,701.79,702.31,701.78,702.03,1350.0,701.2656,701.7853,701.2556,701.5055,1350.0
2025-06-09 10:50:00,701.9,702.01,700.85,700.85,1709.0,701.3756,701.4855,700.3263,700.3263,1709.0
2025-06-09 10:55:00,701.1,701.1,699.87,700.97,4097.0,700.5762,700.5762,699.3471,700.4463,4097.0
2025-06-09 11:00:00,701.14,701.14,700.52,700.58,2208.0,700.6161,700.6161,699.9966,700.0565,2208.0
2025-06-09 11:05:00,700.3,700.76,700.3,700.67,1200.0,699.7768,700.2364,699.7768,700.1465,1200.0
2025-06-09 11:10:00,700.72,700.76,699.5,699.55,6455.0,700.1964,700.2364,698.9773,699.0273,6455.0
2025-06-09 11:15:00,699.34,699.49,698.42,698.42,1812.0,698.8175,698.9674,697.8982,697.8982,1812.0
2025-06-09 11:20:00,698.48,699.76,698.48,699.76,3480.0,697.9581,699.2372,697.9581,699.2372,3480.0
2025-06-09 11:25:00,699.75,699.79,699.34,699.7,1205.0,699.2272,699.2671,698.8175,699.1772,1205.0
2025-06-09 11:30:00,699.62,700.04,699.5,700.04,1239.0,699.0973,699.5169,698.9773,699.5169,1239.0
2025-06-09 11:35:00,700.15,700.32,698.99,699.41,2339.0,699.6269,699.7967,698.4677,698.8874,2339.0
2025-06-09 11:40:00,699.63,700.79,699.63,700.23,2654.0,699.1073,700.2664,699.1073,699.7068,2654.0
2025-06-09 11:45:00,700.45,700.45,700.0,700.0,1585.0,699.9266,699.9266,699.477,699.477,1585.0
2025-06-09 11:50:00,700.84,701.0,700.1,700.64,1948.0,700.3163,700.4762,699.5769,700.1165,1948.0
2025-06-09 11:55:00,700.53,700.53,700.01,700.22,1235.0,700.0066,700.0066,699.487,699.6968,1235.0
2025-06-09 12:00:00,700.12,700.12,699.0,699.23,1318.0,699.5969,699.5969,698.4777,698.7076,1318.0
2025-06-09 12:05:00,699.4,699.5,698.58,698.76,1702.0,698.8774,698.9773,698.058,698.2379,1702.0
2025-06-09 12:10:00,698.82,699.28,698.65,699.28,2043.0,698.2979,698.7575,698.128,698.7575,2043.0
2025-06-09 12:15:00,699.35,699.35,698.92,699.32,1350.0,698.8275,698.8275,698.3978,698.7975,1350.0
2025-06-09 12:20:00,699.31,699.9,699.25,699.9,1049.0,698.7875,699.3771,698.7275,699.3771,1049.0
2025-06-09 12:25:00,699.77,699.77,699.36,699.43,1902.0,699.2471,699.2471,698.8375,698.9074,1902.0
2025-06-09 12:30:00,699.47,699.5,699.26,699.26,787.0,698.9474,698.9773,698.7375,698.7375,787.0
2025-06-09 12:35:00,699.4,700.0,699.39,699.71,1125.0,698.8774,699.477,698.8674,699.1872,1125.0
2025-06-09 12:40:00,700.01,700.26,699.81,700.13,1673.0,699.487,699.7368,699.2871,699.6069,1673.0
2025-06-09 12:45:00,700.01,700.16,699.85,700.01,1011.0,699.487,699.6369,699.3271,699.487,1011.0
2025-06-09 12:50:00,700.41,700.55,700.41,700.53,600.0,699.8867,700.0266,699.8867,700.0066,600.0
2025-06-09 12:55:00,700.14,700.14,699.78,699.78,700.0,699.6169,699.6169,699.2571,699.2571,700.0
2025-06-09 13:00:00,699.99,700.26,699.59,700.09,935.0,699.467,699.7368,699.0673,699.5669,935.0
2025-06-09 13:05:00,700.38,700.75,699.94,700.1,2911.0,699.8567,700.2264,699.417,699.5769,2911.0
2025-06-09 13:10:00,699.89,699.99,699.45,699.96,2382.0,699.3671,699.467,698.9274,699.437,2382.0
2025-06-09 13:15:00,699.5,699.5,699.15,699.15,1150.0,698.9773,698.9773,698.6276,698.6276,1150.0
2025-06-09 13:20:00,699.51,700.35,699.5,700.35,4713.0,698.9873,699.8267,698.9773,699.8267,4713.0
2025-06-09 13:25:00,700.73,701.6,700.73,701.1,3692.0,700.2064,701.0758,700.2064,700.5762,3692.0
2025-06-09 13:30:00,701.01,701.23,700.7,700.75,1026.0,700.4862,700.7061,700.1765,700.2264,1026.0
2025-06-09 13:35:00,701.12,701.12,700.78,700.91,300.0,700.5961,700.5961,700.2564,700.3863,300.0
2025-06-09 13:40:00,700.61,700.61,700.5,700.5,200.0,700.0865,700.0865,699.9766,699.9766,200.0
2025-06-09 13:45:00,700.44,700.44,700.11,700.11,1617.0,699.9166,699.9166,699.5869,699.5869,1617.0
2025-06-09 13:50:00,700.15,700.26,700.1,700.18,500.0,699.6269,699.7368,699.5769,699.6568,500.0
2025-06-09 13:55:00,699.99,700.0,699.99,700.0,252.0,699.467,699.477,699.467,699.477,252.0
2025-06-09 14:00:00,699.96,700.16,699.11,699.21,1536.0,699.437,699.6369,698.5876,698.6876,1536.0
2025-06-09 14:05:00,699.34,699.56,699.31,699.42,1103.0,698.8175,699.0373,698.7875,698.8974,1103.0
2025-06-09 14:10:00,699.65,699.65,699.31,699.44,1289.0,699.1272,699.1272,698.7875,698.9174,1289.0
2025-06-09 14:15:00,699.41,699.45,699.33,699.35,939.0,698.8874,698.9274,698.8075,698.8275,939.0
2025-06-09 14:20:00,699.5,699.5,699.32,699.45,1400.0,698.9773,698.9773,698.7975,698.9274,1400.0
2025-06-09 14:25:00,699.5,699.83,699.43,699.7,700.0,698.9773,699.3071,698.9074,699.1772,700.0
2025-06-09 14:30:00,699.57,699.71,699.57,699.59,837.0,699.0473,699.1872,699.0473,699.0673,837.0
2025-06-09 14:35:00,699.47,699.68,698.21,698.21,3480.0,698.9474,699.1572,697.6883,697.6883,3480.0
2025-06-09 14:40:00,698.0,698.0,696.86,697.41,8007.0,697.4785,697.4785,696.3393,696.8889,8007.0
2025-06-09 14:45:00,697.2,697.97,697.2,697.75,3644.0,696.6791,697.4485,696.6791,697.2287,3644.0
2025-06-09 14:50:00,697.4,697.4,696.41,697.18,1800.0,696.8789,696.8789,695.8897,696.6591,1800.0
2025-06-09 14:55:00,697.7,698.1,697.7,698.1,690.0,697.1787,697.5784,697.1787,697.5784,690.0
2025-06-09 15:00:00,698.1,698.1,697.91,697.91,325.0,697.5784,697.5784,697.3885,697.3885,325.0
2025-06-09 15:05:00,697.72,697.94,697.71,697.82,800.0,697.1987,697.4185,697.1887,697.2986,800.0
2025-06-09 15:10:00,698.05,698.05,697.74,697.78,892.0,697.5284,697.5284,697.2187,697.2586,892.0
2025-06-09 15:15:00,697.73,698.0,697.69,697.7,4002.0,697.2087,697.4785,697.1687,697.1787,4002.0
2025-06-09 15:20:00,697.57,697.73,697.31,697.31,700.0,697.0488,697.2087,696.789,696.789,700.0
2025-06-09 15:25:00,697.03,697.29,696.87,696.87,1200.0,696.5092,696.769,696.3493,696.3493,1200.0
2025-06-09 15:30:00,697.04,697.04,696.7,696.86,1200.0,696.5192,696.5192,696.1794,696.3393,1200.0
2025-06-09 15:35:00,696.91,697.27,696.39,696.39,1534.0,696.3893,696.749,695.8697,695.8697,1534.0
2025-06-09 15:40:00,696.25,696.26,695.54,695.54,1600.0,695.7298,695.7398,695.0203,695.0203,1600.0
2025-06-09 15:45:00,695.4,695.48,694.97,695.41,2065.0,694.8804,694.9604,694.4507,694.8904,2065.0
2025-06-09 15:50:00,696.24,696.3,694.75,694.75,6292.0,695.7198,695.7797,694.2309,694.2309,6292.0
2025-06-09 15:55:00,694.81,695.76,694.1,694.1,23956.0,694.2909,695.2401,693.5814,693.5814,23956.0
2025-06-10 09:30:00,700.11,700.34,696.62,697.85,19486.0,699.5869,699.8167,696.0995,697.3286,19486.0
2025-06-10 09:35:00,698.14,701.84,697.96,701.43,14433.0,697.6184,701.3156,697.4385,700.9059,14433.0
2025-06-10 09:40:00,701.49,702.91,699.9,701.2,9071.0,700.9659,702.3848,699.3771,700.6761,9071.0
2025-06-10 09:45:00,702.25,703.0,699.89,700.51,14162.0,701.7253,702.4747,699.3671,699.9866,14162.0
2025-06-10 09:50:00,699.88,700.16,698.0,698.28,4317.0,699.3571,699.6369,697.4785,697.7583,4317.0
2025-06-10 09:55:00,698.46,700.32,698.0,700.3,2760.0,697.9381,699.7967,697.4785,699.7768,2760.0
2025-06-10 10:00:00,700.0,701.4,699.89,700.75,3628.0,699.477,700.8759,699.3671,700.2264,3628.0
2025-06-10 10:05:00,700.55,701.1,700.0,700.36,1808.0,700.0266,700.5762,699.477,699.8367,1808.0
2025-06-10 10:10:00,700.9,701.61,700.9,700.97,3901.0,700.3763,701.0858,700.3763,700.4463,3901.0
2025-06-10 10:15:00,700.99,701.34,700.74,700.92,1787.0,700.4662,700.816,700.2164,700.3963,1787.0
2025-06-10 10:20:00,701.04,701.17,699.61,699.86,2608.0,700.5162,700.6461,699.0873,699.3371,2608.0
2025-06-10 10:25:00,700.05,700.06,699.59,699.99,2024.0,699.5269,699.5369,699.0673,699.467,2024.0
2025-06-10 10:30:00,699.73,700.6,699.73,700.33,2227.0,699.2072,700.0765,699.2072,699.8067,2227.0
2025-06-10 10:35:00,700.19,701.0,700.1,700.8,2100.0,699.6668,700.4762,699.5769,700.2764,2100.0
2025-06-10 10:40:00,700.9,701.19,700.75,700.82,2584.0,700.3763,700.6661,700.2264,700.2964,2584.0
2025-06-10 10:45:00,700.96,701.5,700.88,701.0,1395.0,700.4363,700.9759,700.3563,700.4762,1395.0
2025-06-10 10:50:00,700.64,700.64,699.56,700.07,2969.0,700.1165,700.1165,699.0373,699.5469,2969.0
2025-06-10 10:55:00,700.14,700.15,698.05,698.05,3835.0,699.6169,699.6269,697.5284,697.5284,3835.0
2025-06-10 11:00:00,697.5,697.84,697.0,697.2,3083.0,696.9788,697.3186,696.4792,696.6791,3083.0
2025-06-10 11:05:00,697.0,697.86,696.5,696.78,5532.0,696.4792,697.3386,695.9796,696.2594,5532.0
2025-06-10 11:10:00,697.11,698.09,696.78,697.27,11453.0,696.5891,697.5684,696.2594,696.749,11453.0
2025-06-10 11:15:00,697.46,697.6,696.97,697.14,810.0,696.9389,697.0788,696.4492,696.6191,810.0
2025-06-10 11:20:00,696.82,696.88,696.5,696.66,2073.0,696.2994,696.3593,695.9796,696.1395,2073.0
2025-06-10 11:25:00,696.41,696.88,695.89,696.45,6969.0,695.8897,696.3593,695.37,695.9296,6969.0
2025-06-10 11:30:00,696.0,696.0,692.0,692.63,8884.0,695.48,695.48,691.483,692.1125,8884.0
2025-06-10 11:35:00,692.52,693.67,692.0,693.67,8533.0,692.0026,693.1517,691.483,693.1517,8533.0
2025-06-10 11:40:00,693.7,695.29,693.68,695.09,6522.0,693.1817,694.7705,693.1617,694.5706,6522.0
2025-06-10 11:45:00,695.04,696.45,694.93,696.4,2265.0,694.5207,695.9296,694.4108,695.8797,2265.0
2025-06-10 11:50:00,696.53,696.93,696.53,696.8,1693.0,696.0096,696.4093,696.0096,696.2794,1693.0
2025-06-10 11:55:00,696.92,697.37,696.49,696.49,2676.0,696.3993,696.8489,695.9696,695.9696,2676.0
2025-06-10 12:00:00,697.01,697.89,697.01,697.41,500.0,696.4892,697.3686,696.4892,696.8889,500.0
2025-06-10 12:05:00,697.68,697.7,697.09,697.09,800.0,697.1587,697.1787,696.5692,696.5692,800.0
2025-06-10 12:10:00,697.1,697.1,697.1,697.1,100.0,696.5791,696.5791,696.5791,696.5791,100.0
2025-06-10 12:15:00,697.57,697.89,697.47,697.89,601.0,697.0488,697.3686,696.9489,697.3686,601.0
2025-06-10 12:20:00,698.1,698.1,698.0,698.0,244.0,697.5784,697.5784,697.4785,697.4785,244.0
2025-06-10 12:25:00,698.15,699.07,698.15,699.04,1673.0,697.6284,698.5477,697.6284,698.5177,1673.0
2025-06-10 12:30:00,698.8,698.8,698.15,698.15,722.0,698.2779,698.2779,697.6284,697.6284,722.0
2025-06-10 12:35:00,698.17,698.17,698.13,698.13,300.0,697.6483,697.6483,697.6084,697.6084,300.0
2025-06-10 12:40:00,698.19,698.19,697.93,697.93,400.0,697.6683,697.6683,697.4085,697.4085,400.0
2025-06-10 12:45:00,697.78,698.41,697.78,698.41,901.0,697.2586,697.8882,697.2586,697.8882,901.0
2025-06-10 12:50:00,699.0,699.22,698.91,699.08,1595.0,698.4777,698.6976,698.3878,698.5577,1595.0
2025-06-10 12:55:00,698.91,699.03,698.84,698.84,1393.0,698.3878,698.5077,698.3178,698.3178,1393.0
2025-06-10 13:00:00,698.45,698.45,698.12,698.12,400.0,697.9281,697.9281,697.5984,697.5984,400.0
2025-06-10 13:05:00,697.72,698.83,697.72,698.83,400.0,697.1987,698.3079,697.1987,698.3079,400.0
2025-06-10 13:10:00,699.0,699.3,699.0,699.13,800.0,698.4777,698.7775,698.4777,698.6076,800.0
2025-06-10 13:15:00,699.26,699.38,698.45,698.45,800.0,698.7375,698.8574,697.9281,697.9281,800.0
2025-06-10 13:20:00,698.41,698.66,698.41,698.55,700.0,697.8882,698.138,697.8882,698.0281,700.0
2025-06-10 13:25:00,698.0,698.0,697.47,697.76,540.0,697.4785,697.4785,696.9489,697.2386,540.0
2025-06-10 13:30:00,697.37,697.55,697.12,697.23,887.0,696.8489,697.0288,696.5991,696.709,887.0
2025-06-10 13:35:00,697.41,697.41,697.0,697.18,500.0,696.8889,696.8889,696.4792,696.6591,500.0
2025-06-10 13:40:00,696.8,697.18,696.62,697.18,549.0,696.2794,696.6591,696.0995,696.6591,549.0
2025-06-10 13:45:00,697.14,697.2,697.02,697.02,400.0,696.6191,696.6791,696.4992,696.4992,400.0
2025-06-10 13:50:00,697.19,697.19,697.05,697.05,449.0,696.6691,696.6691,696.5292,696.5292,449.0
2025-06-10 13:55:00,697.34,697.36,696.88,696.89,818.0,696.819,696.8389,696.3593,696.3693,818.0
2025-06-10 14:00:00,696.82,696.82,695.76,695.76,500.0,696.2994,696.2994,695.2401,695.2401,500.0
2025-06-10 14:05:00,696.95,697.8,696.89,697.8,6115.0,696.4293,697.2786,696.3693,697.2786,6115.0
2025-06-10 14:10:00,697.81,697.81,697.44,697.5,677.0,697.2886,697.2886,696.9189,696.9788,677.0
2025-06-10 14:15:00,698.0,698.37,697.99,698.37,2002.0,697.4785,697.8482,697.4685,697.8482,2002.0
2025-06-10 14:20:00,698.45,698.61,698.33,698.57,2100.0,697.9281,698.088,697.8082,698.048,2100.0
2025-06-10 14:25:00,698.58,698.58,698.52,698.53,399.0,698.058,698.058,697.9981,698.0081,399.0
2025-06-10 14:30:00,698.83,698.86,698.83,698.86,200.0,698.3079,698.3378,698.3079,698.3378,200.0
2025-06-10 14:35:00,699.0,700.13,699.0,700.1,2784.0,698.4777,699.6069,698.4777,699.5769,2784.0
2025-06-10 14:40:00,700.13,700.49,700.13,700.49,1003.0,699.6069,699.9666,699.6069,699.9666,1003.0
2025-06-10 14:45:00,700.77,700.83,700.63,700.82,1834.0,700.2464,700.3064,700.1065,700.2964,1834.0
2025-06-10 14:50:00,700.69,701.49,700.69,701.26,11253.0,700.1665,700.9659,700.1665,700.736,11253.0
2025-06-10 14:55:00,701.42,702.0,701.0,701.39,3682.0,700.8959,701.4755,700.4762,700.8659,3682.0
2025-06-10 15:00:00,701.02,701.86,700.68,701.77,1742.0,700.4962,701.3356,700.1565,701.2457,1742.0
2025-06-10 15:05:00,701.91,702.21,701.61,701.79,2000.0,701.3855,701.6853,701.0858,701.2656,2000.0
2025-06-10 15:10:00,701.8,702.63,701.78,701.78,4636.0,701.2756,702.105,701.2556,701.2556,4636.0
2025-06-10 15:15:00,701.19,701.19,699.18,700.22,2612.0,700.6661,700.6661,698.6576,699.6968,2612.0
2025-06-10 15:20:00,700.49,701.4,700.49,701.0,1646.0,699.9666,700.8759,699.9666,700.4762,1646.0
2025-06-10 15:25:00,700.88,701.25,700.6,700.6,1310.0,700.3563,700.726,700.0765,700.0765,1310.0
2025-06-10 15:30:00,700.77,701.08,700.22,700.9,2500.0,700.2464,700.5562,699.6968,700.3763,2500.0
2025-06-10 15:35:00,700.81,700.81,700.0,700.38,1300.0,700.2864,700.2864,699.477,699.8567,1300.0
2025-06-10 15:40:00,700.81,701.14,700.59,701.14,1443.0,700.2864,700.6161,700.0665,700.6161,1443.0
2025-06-10 15:45:00,700.94,700.94,700.37,700.66,600.0,700.4163,700.4163,699.8467,700.1365,600.0
2025-06-10 15:50:00,700.98,701.38,699.56,701.14,8573.0,700.4562,700.8559,699.0373,700.6161,8573.0
2025-06-10 15:55:00,701.5,702.63,701.5,702.38,11847.0,700.9759,702.105,700.9759,701.8552,11847.0
2025-06-11 09:30:00,703.38,708.35,702.5,702.76,24192.0,702.8545,707.8207,701.9751,702.2349,24192.0
2025-06-11 09:35:00,702.73,704.51,702.72,703.31,6406.0,702.2049,703.9836,702.1949,702.7845,6406.0
2025-06-11 09:40:00,703.71,704.47,702.59,702.59,7390.0,703.1842,703.9436,702.065,702.065,7390.0
2025-06-11 09:45:00,702.0,702.0,700.6,701.01,5809.0,701.4755,701.4755,700.0765,700.4862,5809.0
2025-06-11 09:50:00,701.17,704.09,701.17,703.21,2925.0,700.6461,703.5639,700.6461,702.6846,2925.0
2025-06-11 09:55:00,703.16,704.17,702.13,702.13,1520.0,702.6346,703.6439,701.6054,701.6054,1520.0
2025-06-11 10:00:00,703.09,703.09,701.0,701.0,2304.0,702.5647,702.5647,700.4762,700.4762,2304.0
2025-06-11 10:05:00,701.53,701.73,700.85,701.73,2750.0,701.0058,701.2057,700.3263,701.2057,2750.0
2025-06-11 10:10:00,701.65,702.31,701.17,702.31,2530.0,701.1257,701.7853,700.6461,701.7853,2530.0
2025-06-11 10:15:00,701.97,703.35,701.97,703.33,2100.0,701.4455,702.8245,701.4455,702.8045,2100.0
2025-06-11 10:20:00,703.34,703.69,703.34,703.69,1914.0,702.8145,703.1642,702.8145,703.1642,1914.0
2025-06-11 10:25:00,703.92,703.92,703.51,703.51,300.0,703.394,703.394,702.9844,702.9844,300.0
2025-06-11 10:30:00,703.2,703.2,702.13,702.31,3912.0,702.6746,702.6746,701.6054,701.7853,3912.0
2025-06-11 10:35:00,702.33,703.25,701.89,703.0,2007.0,701.8052,702.7245,701.3656,702.4747,2007.0
2025-06-11 10:40:00,703.03,703.22,702.46,702.55,1625.0,702.5047,702.6946,701.9351,702.0251,1625.0
2025-06-11 10:45:00,702.3,703.02,702.3,702.54,2139.0,701.7753,702.4947,701.7753,702.0151,2139.0
2025-06-11 10:50:00,702.64,702.87,702.24,702.24,5231.0,702.115,702.3448,701.7153,701.7153,5231.0
2025-06-11 10:55:00,702.82,703.03,702.5,702.81,4600.0,702.2949,702.5047,701.9751,702.2849,4600.0
2025-06-11 11:00:00,702.97,703.35,702.93,703.35,1223.0,702.4448,702.8245,702.4048,702.8245,1223.0
2025-06-11 11:05:00,703.5,703.5,700.7,700.7,7608.0,702.9744,702.9744,700.1765,700.1765,7608.0
2025-06-11 11:10:00,700.01,701.35,699.95,700.78,3199.0,699.487,700.826,699.427,700.2564,3199.0
2025-06-11 11:15:00,701.71,702.15,701.68,702.15,1300.0,701.1857,701.6254,701.1557,701.6254,1300.0
2025-06-11 11:20:00,702.28,702.4,701.92,702.4,1777.0,701.7553,701.8752,701.3955,701.8752,1777.0
2025-06-11 11:25:00,702.16,702.16,700.45,700.45,1920.0,701.6354,701.6354,699.9266,699.9266,1920.0
2025-06-11 11:30:00,700.61,700.63,699.98,700.38,6459.0,700.0865,700.1065,699.457,699.8567,6459.0
2025-06-11 11:35:00,700.49,700.66,699.98,700.04,1560.0,699.9666,700.1365,699.457,699.5169,1560.0
2025-06-11 11:40:00,700.08,700.08,698.74,698.74,4125.0,699.5569,699.5569,698.2179,698.2179,4125.0
2025-06-11 11:45:00,698.62,699.6,698.62,698.99,2653.0,698.098,699.0773,698.098,698.4677,2653.0
2025-06-11 11:50:00,699.61,699.98,699.6,699.98,1909.0,699.0873,699.457,699.0773,699.457,1909.0
2025-06-11 11:55:00,700.0,700.0,699.21,699.29,1330.0,699.477,699.477,698.6876,698.7675,1330.0
2025-06-11 12:00:00,700.17,700.31,699.94,699.96,1624.0,699.6468,699.7867,699.417,699.437,1624.0
2025-06-11 12:05:00,699.84,699.84,699.0,699.75,1759.0,699.3171,699.3171,698.4777,699.2272,1759.0
2025-06-11 12:10:00,699.69,699.69,698.32,699.13,855.0,699.1672,699.1672,697.7982,698.6076,855.0
2025-06-11 12:15:00,699.51,699.51,698.44,698.75,700.0,698.9873,698.9873,697.9181,698.2279,700.0
2025-06-11 12:20:00,698.61,699.24,697.7,699.1,1784.0,698.088,698.7175,697.1787,698.5776,1784.0
2025-06-11 12:25:00,699.44,700.85,699.44,700.8,978.0,698.9174,700.3263,698.9174,700.2764,978.0
2025-06-11 12:30:00,700.98,701.47,700.7,700.94,1547.0,700.4562,700.9459,700.1765,700.4163,1547.0
2025-06-11 12:35:00,700.5,700.63,700.0,700.32,2401.0,699.9766,700.1065,699.477,699.7967,2401.0
2025-06-11 12:40:00,700.33,700.4,699.69,699.88,1627.0,699.8067,699.8767,699.1672,699.3571,1627.0
2025-06-11 12:45:00,699.87,700.59,699.87,700.41,1100.0,699.3471,700.0665,699.3471,699.8867,1100.0
2025-06-11 12:50:00,700.2,700.2,699.47,699.47,300.0,699.6768,699.6768,698.9474,698.9474,300.0
2025-06-11 12:55:00,699.5,699.74,699.33,699.74,1000.0,698.9773,699.2172,698.8075,699.2172,1000.0
2025-06-11 13:00:00,700.05,700.5,699.79,700.36,2194.0,699.5269,699.9766,699.2671,699.8367,2194.0
2025-06-11 13:05:00,700.51,701.0,700.5,701.0,1121.0,699.9866,700.4762,699.9766,700.4762,1121.0
2025-06-11 13:10:00,701.21,701.31,700.76,700.76,600.0,700.6861,700.786,700.2364,700.2364,600.0
2025-06-11 13:15:00,700.84,701.09,700.84,701.08,922.0,700.3163,700.5662,700.3163,700.5562,922.0
2025-06-11 13:20:00,700.93,700.93,700.75,700.8,1652.0,700.4063,700.4063,700.2264,700.2764,1652.0
2025-06-11 13:25:00,700.98,700.98,700.7,700.72,1200.0,700.4562,700.4562,700.1765,700.1964,1200.0
2025-06-11 13:30:00,700.94,700.94,700.11,700.11,1112.0,700.4163,700.4163,699.5869,699.5869,1112.0
2025-06-11 13:35:00,700.25,700.25,699.73,699.82,2543.0,699.7268,699.7268,699.2072,699.2971,2543.0
2025-06-11 13:40:00,700.34,700.48,699.38,700.0,2057.0,699.8167,699.9566,698.8574,699.477,2057.0
2025-06-11 13:45:00,699.73,699.78,698.95,699.05,1975.0,699.2072,699.2571,698.4278,698.5277,1975.0
2025-06-11 13:50:00,698.5,698.81,698.5,698.73,1275.0,697.9781,698.2879,697.9781,698.2079,1275.0
2025-06-11 13:55:00,698.8,699.04,698.2,698.2,2371.0,698.2779,698.5177,697.6783,697.6783,2371.0
2025-06-11 14:00:00,698.38,698.6,695.66,696.42,6573.0,697.8582,698.078,695.1402,695.8997,6573.0
2025-06-11 14:05:00,696.33,698.19,696.33,697.96,2601.0,695.8097,697.6683,695.8097,697.4385,2601.0
2025-06-11 14:10:00,697.53,697.53,696.33,696.33,892.0,697.0088,697.0088,695.8097,695.8097,892.0
2025-06-11 14:15:00,695.86,696.29,694.9,695.51,2477.0,695.3401,695.7697,694.3808,694.9903,2477.0
2025-06-11 14:20:00,696.5,697.34,696.16,697.34,1526.0,695.9796,696.819,695.6398,696.819,1526.0
2025-06-11 14:25:00,697.47,698.02,696.34,696.43,2798.0,696.9489,697.4985,695.8197,695.9096,2798.0
2025-06-11 14:30:00,696.11,697.19,695.89,697.19,765.0,695.5899,696.6691,695.37,696.6691,765.0
2025-06-11 14:35:00,697.09,697.85,697.09,697.78,700.0,696.5692,697.3286,696.5692,697.2586,700.0
2025-06-11 14:40:00,697.59,697.84,697.08,697.84,1553.0,697.0688,697.3186,696.5592,697.3186,1553.0
2025-06-11 14:45:00,697.79,698.0,697.67,698.0,900.0,697.2686,697.4785,697.1487,697.4785,900.0
2025-06-11 14:50:00,697.82,697.82,697.0,697.2,3320.0,697.2986,697.2986,696.4792,696.6791,3320.0
2025-06-11 14:55:00,696.6,696.84,696.48,696.48,1660.0,696.0795,696.3193,695.9596,695.9596,1660.0
2025-06-11 15:00:00,696.49,696.87,696.49,696.83,1200.0,695.9696,696.3493,695.9696,696.3093,1200.0
2025-06-11 15:05:00,696.05,696.08,695.26,695.59,2016.0,695.5299,695.5599,694.7405,695.0703,2016.0
2025-06-11 15:10:00,695.41,695.72,695.41,695.72,212.0,694.8904,695.2002,694.8904,695.2002,212.0
2025-06-11 15:15:00,695.47,695.47,694.25,694.54,3942.0,694.9504,694.9504,693.7313,694.0211,3942.0
2025-06-11 15:20:00,694.84,695.0,694.42,694.75,1841.0,694.3208,694.4807,693.9011,694.2309,1841.0
2025-06-11 15:25:00,695.32,695.51,694.5,695.25,1993.0,694.8005,694.9903,693.9811,694.7305,1993.0
2025-06-11 15:30:00,694.54,695.05,693.51,693.51,4376.0,694.0211,694.5307,692.9918,692.9918,4376.0
2025-06-11 15:35:00,693.4,694.35,693.4,693.75,3210.0,692.8819,693.8312,692.8819,693.2316,3210.0
2025-06-11 15:40:00,693.78,694.03,693.43,693.43,2340.0,693.2616,693.5114,692.9119,692.9119,2340.0
2025-06-11 15:45:00,693.5,693.5,692.05,692.1,4766.0,692.9818,692.9818,691.5329,691.5829,4766.0
2025-06-11 15:50:00,692.29,693.75,692.27,692.93,6564.0,691.7727,693.2316,691.7528,692.4123,6564.0
2025-06-11 15:55:00,693.51,694.36,693.51,694.1,5925.0,692.9918,693.8412,692.9918,693.5814,5925.0
2025-06-12 09:30:00,692.56,693.71,688.15,688.38,9871.0,692.0425,693.1917,687.6358,687.8657,9871.0
2025-06-12 09:35:00,688.0,690.04,687.98,689.34,5550.0,687.4859,689.5244,687.466,688.8249,5550.0
2025-06-12 09:40:00,689.72,689.9,688.0,689.56,5846.0,689.2047,689.3845,687.4859,689.0448,5846.0
2025-06-12 09:45:00,689.71,691.85,689.69,691.83,6960.0,689.1947,691.3331,689.1747,691.3131,6960.0
2025-06-12 09:50:00,691.79,691.79,689.64,689.72,2076.0,691.2731,691.2731,689.1247,689.2047,2076.0
2025-06-12 09:55:00,689.58,689.58,687.93,688.52,16915.0,689.0648,689.0648,687.416,688.0056,16915.0
2025-06-12 10:00:00,688.93,689.22,687.07,687.29,3858.0,688.4152,688.705,686.5566,686.7765,3858.0
2025-06-12 10:05:00,687.33,690.01,687.25,689.79,3057.0,686.8164,689.4944,686.7365,689.2746,3057.0
2025-06-12 10:10:00,689.41,690.63,689.29,690.63,4462.0,688.8949,690.114,688.775,690.114,4462.0
2025-06-12 10:15:00,690.63,691.03,690.27,691.03,3113.0,690.114,690.5137,689.7542,690.5137,3113.0
2025-06-12 10:20:00,690.84,691.55,690.75,690.92,3135.0,690.3238,691.0333,690.2339,690.4038,3135.0
2025-06-12 10:25:00,690.75,691.49,690.34,691.49,2009.0,690.2339,690.9733,689.8242,690.9733,2009.0
2025-06-12 10:30:00,691.6,691.81,690.95,691.5,5596.0,691.0833,691.2931,690.4337,690.9833,5596.0
2025-06-12 10:35:00,691.53,692.09,691.29,691.92,1792.0,691.0133,691.5729,690.7735,691.403,1792.0
2025-06-12 10:40:00,692.4,693.0,692.4,692.91,1934.0,691.8827,692.4822,691.8827,692.3923,1934.0
2025-06-12 10:45:00,693.0,693.95,692.75,693.95,2537.0,692.4822,693.4315,692.2324,693.4315,2537.0
2025-06-12 10:50:00,693.81,693.81,692.81,692.81,1920.0,693.2916,693.2916,692.2923,692.2923,1920.0
2025-06-12 10:55:00,693.17,693.17,691.67,692.44,2262.0,692.6521,692.6521,691.1532,691.9226,2262.0
2025-06-12 11:00:00,692.5,695.38,692.5,695.03,6443.0,691.9826,694.8604,691.9826,694.5107,6443.0
2025-06-12 11:05:00,695.07,695.17,693.81,693.92,3245.0,694.5507,694.6506,693.2916,693.4015,3245.0
2025-06-12 11:10:00,693.79,694.59,693.62,693.62,2447.0,693.2716,694.071,693.1017,693.1017,2447.0
2025-06-12 11:15:00,694.16,694.21,693.12,693.63,2155.0,693.6413,693.6913,692.6021,693.1117,2155.0
2025-06-12 11:20:00,693.42,694.06,692.98,693.04,2327.0,692.9019,693.5414,692.4622,692.5222,2327.0
2025-06-12 11:25:00,692.73,693.0,692.09,693.0,2983.0,692.2124,692.4822,691.5729,692.4822,2983.0
2025-06-12 11:30:00,692.72,693.02,692.72,692.96,1826.0,692.2024,692.5022,692.2024,692.4422,1826.0
2025-06-12 11:35:00,693.76,693.76,693.15,693.4,750.0,693.2416,693.2416,692.6321,692.8819,750.0
2025-06-12 11:40:00,693.63,693.85,693.59,693.59,1175.0,693.1117,693.3316,693.0718,693.0718,1175.0
2025-06-12 11:45:00,693.48,693.48,691.83,691.83,1450.0,692.9618,692.9618,691.3131,691.3131,1450.0
2025-06-12 11:50:00,691.82,692.0,691.52,691.52,906.0,691.3031,691.483,691.0033,691.0033,906.0
2025-06-12 11:55:00,692.05,692.85,692.05,692.69,968.0,691.5329,692.3323,691.5329,692.1724,968.0
2025-06-12 12:00:00,692.99,693.07,691.09,691.09,970.0,692.4722,692.5522,690.5736,690.5736,970.0
2025-06-12 12:05:00,690.55,692.2,690.55,692.11,1305.0,690.034,691.6828,690.034,691.5929,1305.0
2025-06-12 12:10:00,691.95,692.09,691.79,691.87,1084.0,691.433,691.5729,691.2731,691.3531,1084.0
2025-06-12 12:15:00,692.14,692.19,692.03,692.19,600.0,691.6228,691.6728,691.5129,691.6728,600.0
2025-06-12 12:20:00,692.09,692.1,691.16,691.32,2370.0,691.5729,691.5829,690.6436,690.8035,2370.0
2025-06-12 12:25:00,691.74,692.79,691.67,692.79,849.0,691.2231,692.2724,691.1532,692.2724,849.0
2025-06-12 12:30:00,692.77,692.77,691.24,692.54,2033.0,692.2524,692.2524,690.7235,692.0226,2033.0
2025-06-12 12:35:00,692.5,693.08,692.5,693.08,325.0,691.9826,692.5621,691.9826,692.5621,325.0
2025-06-12 12:40:00,693.05,693.05,692.58,692.88,822.0,692.5322,692.5322,692.0625,692.3623,822.0
2025-06-12 12:45:00,692.01,692.01,691.63,691.63,745.0,691.4929,691.4929,691.1132,691.1132,745.0
2025-06-12 12:50:00,691.35,691.49,691.0,691.21,825.0,690.8334,690.9733,690.4837,690.6935,825.0
2025-06-12 12:55:00,691.0,691.38,690.96,691.04,900.0,690.4837,690.8634,690.4437,690.5237,900.0
2025-06-12 13:00:00,690.87,691.58,690.83,691.0,1597.0,690.3538,691.0633,690.3138,690.4837,1597.0
2025-06-12 13:05:00,690.94,691.47,690.94,691.4,890.0,690.4237,690.9533,690.4237,690.8834,890.0
2025-06-12 13:10:00,691.47,691.77,691.3,691.3,1448.0,690.9533,691.2531,690.7835,690.7835,1448.0
2025-06-12 13:15:00,691.09,691.17,690.89,691.12,1100.0,690.5736,690.6536,690.3738,690.6036,1100.0
2025-06-12 13:20:00,691.38,691.51,690.89,690.89,856.0,690.8634,690.9933,690.3738,690.3738,856.0
2025-06-12 13:25:00,690.97,691.13,690.84,691.13,1197.0,690.4537,690.6136,690.3238,690.6136,1197.0
2025-06-12 13:30:00,691.31,692.14,691.28,692.14,844.0,690.7935,691.6228,690.7635,691.6228,844.0
2025-06-12 13:35:00,692.05,692.06,691.8,691.84,1238.0,691.5329,691.5429,691.2831,691.3231,1238.0
2025-06-12 13:40:00,691.72,691.83,691.66,691.83,845.0,691.2032,691.3131,691.1432,691.3131,845.0
2025-06-12 13:45:00,691.79,691.88,691.79,691.88,361.0,691.2731,691.363,691.2731,691.363,361.0
2025-06-12 13:50:00,692.07,692.07,692.05,692.05,462.0,691.5529,691.5529,691.5329,691.5329,462.0
2025-06-12 13:55:00,692.11,692.11,691.5,691.6,822.0,691.5929,691.5929,690.9833,691.0833,822.0
2025-06-12 14:00:00,691.48,691.79,691.48,691.71,1200.0,690.9633,691.2731,690.9633,691.1932,1200.0
2025-06-12 14:05:00,691.61,692.0,691.61,692.0,819.0,691.0932,691.483,691.0932,691.483,819.0
2025-06-12 14:10:00,692.01,692.3,691.93,691.93,1489.0,691.4929,691.7827,691.413,691.413,1489.0
2025-06-12 14:15:00,692.35,692.47,692.26,692.4,828.0,691.8327,691.9526,691.7428,691.8827,828.0
2025-06-12 14:20:00,692.56,692.56,692.29,692.4,940.0,692.0425,692.0425,691.7727,691.8827,940.0
2025-06-12 14:25:00,692.44,692.58,692.19,692.58,790.0,691.9226,692.0625,691.6728,692.0625,790.0
2025-06-12 14:30:00,692.76,692.99,692.64,692.86,1547.0,692.2424,692.4722,692.1225,692.3423,1547.0
2025-06-12 14:35:00,692.99,692.99,692.61,692.85,500.0,692.4722,692.4722,692.0925,692.3323,500.0
2025-06-12 14:40:00,693.02,693.02,692.5,692.5,200.0,692.5022,692.5022,691.9826,691.9826,200.0
2025-06-12 14:45:00,692.53,692.56,692.33,692.56,700.0,692.0126,692.0425,691.8127,692.0425,700.0
2025-06-12 14:50:00,692.71,693.35,692.71,693.29,900.0,692.1924,692.8319,692.1924,692.772,900.0
2025-06-12 14:55:00,693.5,694.04,693.5,694.04,649.0,692.9818,693.5214,692.9818,693.5214,649.0
2025-06-12 15:00:00,694.12,694.29,694.0,694.15,658.0,693.6014,693.7712,693.4815,693.6313,658.0
2025-06-12 15:05:00,694.08,694.3,694.08,694.26,1256.0,693.5614,693.7812,693.5614,693.7413,1256.0
2025-06-12 15:10:00,694.42,694.42,694.08,694.09,1393.0,693.9011,693.9011,693.5614,693.5714,1393.0
2025-06-12 15:15:00,694.06,694.32,694.02,694.28,1048.0,693.5414,693.8012,693.5014,693.7613,1048.0
2025-06-12 15:20:00,694.25,694.37,694.01,694.01,1000.0,693.7313,693.8512,693.4915,693.4915,1000.0
2025-06-12 15:25:00,693.92,693.92,693.5,693.5,1882.0,693.4015,693.4015,692.9818,692.9818,1882.0
2025-06-12 15:30:00,693.7,694.21,693.41,694.16,3714.0,693.1817,693.6913,692.8919,693.6413,3714.0
2025-06-12 15:35:00,694.11,694.25,693.76,694.2,1131.0,693.5914,693.7313,693.2416,693.6813,1131.0
2025-06-12 15:40:00,694.0,694.03,693.73,693.75,4880.0,693.4815,693.5114,693.2117,693.2316,4880.0
2025-06-12 15:45:00,693.75,693.75,693.38,693.69,6452.0,693.2316,693.2316,692.8619,693.1717,6452.0
2025-06-12 15:50:00,693.27,693.72,691.77,692.62,2230.0,692.752,693.2017,691.2531,692.1025,2230.0
2025-06-12 15:55:00,692.72,693.48,692.72,693.29,4497.0,692.2024,692.9618,692.2024,692.772,4497.0
2025-06-13 09:30:00,687.95,691.88,686.71,690.68,19077.0,687.436,691.363,686.1969,690.1639,19077.0
2025-06-13 09:35:00,690.21,693.34,690.05,692.91,6100.0,689.6943,692.822,689.5344,692.3923,6100.0
2025-06-13 09:40:00,692.89,694.0,691.94,694.0,7830.0,692.3723,693.4815,691.423,693.4815,7830.0
2025-06-13 09:45:00,694.03,694.03,692.42,692.86,4376.0,693.5114,693.5114,691.9026,692.3423,4376.0
2025-06-13 09:50:00,692.59,693.17,690.81,691.12,4564.0,692.0725,692.6521,690.2938,690.6036,4564.0
2025-06-13 09:55:00,690.83,692.26,690.75,692.26,2641.0,690.3138,691.7428,690.2339,691.7428,2641.0
2025-06-13 10:00:00,692.25,693.39,692.11,692.11,2580.0,691.7328,692.8719,691.5929,691.5929,2580.0
2025-06-13 10:05:00,692.14,693.0,691.87,692.05,4212.0,691.6228,692.4822,691.3531,691.5329,4212.0
2025-06-13 10:10:00,692.05,692.05,688.58,689.96,5909.0,691.5329,691.5329,688.0655,689.4445,5909.0
2025-06-13 10:15:00,689.36,689.37,688.52,689.07,2675.0,688.8449,688.8549,688.0056,688.5551,2675.0
2025-06-13 10:20:00,688.21,688.31,687.5,688.31,1841.0,687.6958,687.7957,686.9863,687.7957,1841.0
2025-06-13 10:25:00,688.01,688.13,686.97,687.65,1200.0,687.4959,687.6158,686.4567,687.1362,1200.0
2025-06-13 10:30:00,687.28,688.91,686.96,688.63,2477.0,686.7665,688.3953,686.4467,688.1155,2477.0
2025-06-13 10:35:00,688.42,690.68,688.42,690.4,3767.0,687.9056,690.1639,687.9056,689.8841,3767.0
2025-06-13 10:40:00,690.32,691.0,689.82,689.82,2567.0,689.8042,690.4837,689.3046,689.3046,2567.0
2025-06-13 10:45:00,689.54,689.54,689.1,689.1,980.0,689.0248,689.0248,688.5851,688.5851,980.0
2025-06-13 10:50:00,689.5,690.5,689.13,689.84,1278.0,688.9848,689.9841,688.6151,689.3246,1278.0
2025-06-13 10:55:00,690.49,691.18,689.62,690.09,1601.0,689.9741,690.6636,689.1047,689.5744,1601.0
2025-06-13 11:00:00,690.09,690.25,689.74,690.25,1018.0,689.5744,689.7343,689.2246,689.7343,1018.0
2025-06-13 11:05:00,690.92,691.11,690.74,691.11,3735.0,690.4038,690.5936,690.2239,690.5936,3735.0
2025-06-13 11:10:00,690.85,691.04,690.57,691.04,922.0,690.3338,690.5237,690.054,690.5237,922.0
2025-06-13 11:15:00,691.09,691.55,691.0,691.0,668.0,690.5736,691.0333,690.4837,690.4837,668.0
2025-06-13 11:20:00,691.76,693.15,691.27,692.84,2403.0,691.2431,692.6321,690.7535,692.3223,2403.0
2025-06-13 11:25:00,692.98,693.47,692.5,692.8,3146.0,692.4622,692.9519,691.9826,692.2824,3146.0
2025-06-13 11:30:00,693.28,693.28,692.5,692.63,1850.0,692.762,692.762,691.9826,692.1125,1850.0
2025-06-13 11:35:00,692.5,692.5,691.75,692.26,1190.0,691.9826,691.9826,691.2331,691.7428,1190.0
2025-06-13 11:40:00,692.12,692.34,691.69,692.19,1655.0,691.6029,691.8227,691.1732,691.6728,1655.0
2025-06-13 11:45:00,692.2,692.85,692.2,692.85,1590.0,691.6828,692.3323,691.6828,692.3323,1590.0
2025-06-13 11:50:00,693.34,693.43,692.93,693.25,2414.0,692.822,692.9119,692.4123,692.732,2414.0
2025-06-13 11:55:00,692.47,693.38,692.46,693.38,518.0,691.9526,692.8619,691.9426,692.8619,518.0
2025-06-13 12:00:00,693.37,693.5,693.03,693.5,776.0,692.8519,692.9818,692.5122,692.9818,776.0
2025-06-13 12:05:00,693.8,693.98,693.8,693.98,200.0,693.2816,693.4615,693.2816,693.4615,200.0
2025-06-13 12:10:00,693.8,694.0,693.68,693.68,1015.0,693.2816,693.4815,693.1617,693.1617,1015.0
2025-06-13 12:15:00,693.42,694.29,693.42,694.0,595.0,692.9019,693.7712,692.9019,693.4815,595.0
2025-06-13 12:20:00,693.71,693.71,693.59,693.59,204.0,693.1917,693.1917,693.0718,693.0718,204.0
2025-06-13 12:25:00,693.35,693.35,692.64,692.92,1185.0,692.8319,692.8319,692.1225,692.4023,1185.0
2025-06-13 12:30:00,693.08,693.56,693.08,693.21,2872.0,692.5621,693.0418,692.5621,692.692,2872.0
2025-06-13 12:35:00,693.09,693.09,692.14,692.15,992.0,692.5721,692.5721,691.6228,691.6328,992.0
2025-06-13 12:40:00,692.05,692.05,692.05,692.05,3391.0,691.5329,691.5329,691.5329,691.5329,3391.0
2025-06-13 12:45:00,692.56,692.56,692.08,692.08,833.0,692.0425,692.0425,691.5629,691.5629,833.0
2025-06-13 12:50:00,692.08,693.05,692.05,692.99,1614.0,691.5629,692.5322,691.5329,692.4722,1614.0
2025-06-13 12:55:00,692.89,693.43,692.88,693.4,1747.0,692.3723,692.9119,692.3623,692.8819,1747.0
2025-06-13 13:00:00,692.96,692.96,692.3,692.3,425.0,692.4422,692.4422,691.7827,691.7827,425.0
2025-06-13 13:05:00,692.29,692.35,691.8,692.02,1143.0,691.7727,691.8327,691.2831,691.5029,1143.0
2025-06-13 13:10:00,691.23,691.3,691.0,691.3,1942.0,690.7135,690.7835,690.4837,690.7835,1942.0
2025-06-13 13:15:00,691.01,691.01,690.0,690.45,3665.0,690.4937,690.4937,689.4844,689.9341,3665.0
2025-06-13 13:20:00,692.19,692.19,691.25,691.29,900.0,691.6728,691.6728,690.7335,690.7735,900.0
2025-06-13 13:25:00,691.28,691.32,690.75,690.79,1651.0,690.7635,690.8035,690.2339,690.2739,1651.0
2025-06-13 13:30:00,690.78,691.0,690.7,690.7,1380.0,690.2639,690.4837,690.1839,690.1839,1380.0
2025-06-13 13:35:00,690.4,690.55,690.12,690.32,2015.0,689.8841,690.034,689.6044,689.8042,2015.0
2025-06-13 13:40:00,690.35,690.49,689.9,689.99,2362.0,689.8342,689.9741,689.3845,689.4745,2362.0
2025-06-13 13:45:00,690.79,690.79,690.56,690.66,535.0,690.2739,690.2739,690.044,690.144,535.0
2025-06-13 13:50:00,690.64,691.46,690.64,691.34,563.0,690.124,690.9434,690.124,690.8234,563.0
2025-06-13 13:55:00,691.1,691.18,690.78,691.05,1676.0,690.5836,690.6636,690.2639,690.5337,1676.0
2025-06-13 14:00:00,691.4,691.63,689.53,689.74,1581.0,690.8834,691.1132,689.0148,689.2246,1581.0
2025-06-13 14:05:00,690.42,690.9,689.67,689.73,1595.0,689.9041,690.3838,689.1547,689.2146,1595.0
2025-06-13 14:10:00,689.85,689.85,689.45,689.45,400.0,689.3346,689.3346,688.9349,688.9349,400.0
2025-06-13 14:15:00,689.35,689.35,688.46,688.82,2096.0,688.8349,688.8349,687.9456,688.3053,2096.0
2025-06-13 14:20:00,689.11,689.11,687.82,688.28,1200.0,688.5951,688.5951,687.3061,687.7657,1200.0
2025-06-13 14:25:00,688.23,688.23,686.85,687.0,2849.0,687.7158,687.7158,686.3368,686.4867,2849.0
2025-06-13 14:30:00,686.9,686.9,685.29,686.49,2905.0,686.3868,686.3868,684.778,685.9771,2905.0
2025-06-13 14:35:00,686.4,686.52,684.86,685.25,3182.0,685.8871,686.007,684.3483,684.738,3182.0
2025-06-13 14:40:00,684.87,685.31,684.53,685.07,1700.0,684.3583,684.798,684.0185,684.5581,1700.0
2025-06-13 14:45:00,684.89,685.61,684.0,684.0,1525.0,684.3783,685.0977,683.4889,683.4889,1525.0
2025-06-13 14:50:00,683.99,684.54,683.69,684.48,2191.0,683.4789,684.0285,683.1792,683.9686,2191.0
2025-06-13 14:55:00,685.17,685.3,684.0,684.0,1807.0,684.6581,684.788,683.4889,683.4889,1807.0
2025-06-13 15:00:00,684.42,684.42,682.75,683.39,4978.0,683.9086,683.9086,682.2399,682.8794,4978.0
2025-06-13 15:05:00,683.16,683.67,683.0,683.46,1212.0,682.6496,683.1592,682.4897,682.9493,1212.0
2025-06-13 15:10:00,683.4,683.51,682.5,683.48,3181.0,682.8894,682.9993,681.9901,682.9693,3181.0
2025-06-13 15:15:00,683.32,684.06,683.32,683.38,2496.0,682.8094,683.5489,682.8094,682.8694,2496.0
2025-06-13 15:20:00,683.47,684.0,682.6,682.75,5040.0,682.9593,683.4889,682.09,682.2399,5040.0
2025-06-13 15:25:00,682.49,682.75,682.27,682.75,1223.0,681.9801,682.2399,681.7602,682.2399,1223.0
2025-06-13 15:30:00,683.14,683.3,682.19,682.5,4136.0,682.6296,682.7895,681.6803,681.9901,4136.0
2025-06-13 15:35:00,682.64,683.99,682.52,683.81,2970.0,682.1299,683.4789,682.01,683.2991,2970.0
2025-06-13 15:40:00,684.01,684.01,682.44,682.61,983.0,683.4989,683.4989,681.9301,682.1,983.0
2025-06-13 15:45:00,682.36,683.27,681.28,683.04,2549.0,681.8502,682.7595,680.771,682.5296,2549.0
2025-06-13 15:50:00,682.6,682.97,681.06,681.9,5420.0,682.09,682.4597,680.5511,681.3905,5420.0
2025-06-13 15:55:00,681.81,682.87,681.29,682.87,10614.0,681.3006,682.3598,680.781,682.3598,10614.0
2025-06-16 09:30:00,699.8,703.25,699.32,700.81,40938.0,699.8,703.25,699.32,700.81,40938.0
2025-06-16 09:35:00,700.26,700.89,696.59,697.53,16222.0,700.26,700.89,696.59,697.53,16222.0
2025-06-16 09:40:00,698.02,698.02,694.8,695.74,10330.0,698.02,698.02,694.8,695.74,10330.0
2025-06-16 09:45:00,696.1,696.89,693.84,696.22,10093.0,696.1,696.89,693.84,696.22,10093.0
2025-06-16 09:50:00,696.57,697.07,694.4,697.0,10932.0,696.57,697.07,694.4,697.0,10932.0
2025-06-16 09:55:00,697.42,698.68,695.19,696.04,7061.0,697.42,698.68,695.19,696.04,7061.0
2025-06-16 10:00:00,696.41,700.11,696.41,700.0,7516.0,696.41,700.11,696.41,700.0,7516.0
2025-06-16 10:05:00,700.15,700.25,699.57,699.77,3543.0,700.15,700.25,699.57,699.77,3543.0
2025-06-16 10:10:00,699.83,702.75,699.83,702.21,11390.0,699.83,702.75,699.83,702.21,11390.0
2025-06-16 10:15:00,702.34,704.0,701.97,704.0,16225.0,702.34,704.0,701.97,704.0,16225.0
2025-06-16 10:20:00,703.52,704.61,702.91,704.53,7254.0,703.52,704.61,702.91,704.53,7254.0
2025-06-16 10:25:00,704.59,705.2,704.4,705.15,8857.0,704.59,705.2,704.4,705.15,8857.0
2025-06-16 10:30:00,705.3,706.38,703.51,706.38,7923.0,705.3,706.38,703.51,706.38,7923.0
2025-06-16 10:35:00,706.55,706.89,704.9,706.1,8612.0,706.55,706.89,704.9,706.1,8612.0
2025-06-16 10:40:00,706.41,707.0,704.11,704.11,7456.0,706.41,707.0,704.11,704.11,7456.0
2025-06-16 10:45:00,703.63,704.0,703.21,703.36,3215.0,703.63,704.0,703.21,703.36,3215.0
2025-06-16 10:50:00,702.8,703.8,702.6,703.47,4127.0,702.8,703.8,702.6,703.47,4127.0
2025-06-16 10:55:00,704.0,704.66,703.77,703.95,4172.0,704.0,704.66,703.77,703.95,4172.0
2025-06-16 11:00:00,704.21,704.21,703.53,703.99,1105.0,704.21,704.21,703.53,703.99,1105.0
2025-06-16 11:05:00,704.05,704.39,703.41,703.41,2853.0,704.05,704.39,703.41,703.41,2853.0
2025-06-16 11:10:00,703.64,703.91,703.18,703.26,2784.0,703.64,703.91,703.18,703.26,2784.0
2025-06-16 11:15:00,703.85,703.85,702.83,702.88,2273.0,703.85,703.85,702.83,702.88,2273.0
2025-06-16 11:20:00,702.53,704.48,702.53,704.48,2987.0,702.53,704.48,702.53,704.48,2987.0
2025-06-16 11:25:00,704.79,705.0,703.35,703.76,7808.0,704.79,705.0,703.35,703.76,7808.0
2025-06-16 11:30:00,703.85,703.85,702.79,702.79,2725.0,703.85,703.85,702.79,702.79,2725.0
2025-06-16 11:35:00,702.6,703.53,702.5,703.3,1752.0,702.6,703.53,702.5,703.3,1752.0
2025-06-16 11:40:00,702.5,702.62,701.91,702.0,972.0,702.5,702.62,701.91,702.0,972.0
2025-06-16 11:45:00,702.5,703.24,702.5,702.81,831.0,702.5,703.24,702.5,702.81,831.0
2025-06-16 11:50:00,703.24,703.24,701.52,701.52,1648.0,703.24,703.24,701.52,701.52,1648.0
2025-06-16 11:55:00,701.39,701.39,700.88,701.05,1390.0,701.39,701.39,700.88,701.05,1390.0
2025-06-16 12:00:00,700.88,701.14,700.35,701.14,3279.0,700.88,701.14,700.35,701.14,3279.0
2025-06-16 12:05:00,701.0,701.0,699.89,700.09,3920.0,701.0,701.0,699.89,700.09,3920.0
2025-06-16 12:10:00,700.09,700.17,699.5,699.77,3642.0,700.09,700.17,699.5,699.77,3642.0
2025-06-16 12:15:00,699.78,700.25,699.4,700.07,3624.0,699.78,700.25,699.4,700.07,3624.0
2025-06-16 12:20:00,699.68,700.09,698.75,698.8,1646.0,699.68,700.09,698.75,698.8,1646.0
2025-06-16 12:25:00,698.89,699.12,698.39,698.49,3422.0,698.89,699.12,698.39,698.49,3422.0
2025-06-16 12:30:00,698.7,699.01,698.26,698.3,3246.0,698.7,699.01,698.26,698.3,3246.0
2025-06-16 12:35:00,698.04,698.2,697.5,697.5,2686.0,698.04,698.2,697.5,697.5,2686.0
2025-06-16 12:40:00,697.46,697.46,696.45,696.68,3094.0,697.46,697.46,696.45,696.68,3094.0
2025-06-16 12:45:00,696.6,697.4,696.5,697.4,5081.0,696.6,697.4,696.5,697.4,5081.0
2025-06-16 12:50:00,697.44,698.74,697.44,698.35,3222.0,697.44,698.74,697.44,698.35,3222.0
2025-06-16 12:55:00,698.83,699.08,698.83,698.95,1637.0,698.83,699.08,698.83,698.95,1637.0
2025-06-16 13:00:00,698.7,699.51,698.7,699.15,4618.0,698.7,699.51,698.7,699.15,4618.0
2025-06-16 13:05:00,699.5,700.0,699.02,700.0,2559.0,699.5,700.0,699.02,700.0,2559.0
2025-06-16 13:10:00,700.1,700.23,699.86,700.23,2307.0,700.1,700.23,699.86,700.23,2307.0
2025-06-16 13:15:00,700.2,700.37,699.8,700.19,2552.0,700.2,700.37,699.8,700.19,2552.0
2025-06-16 13:20:00,700.8,701.65,700.8,701.57,2463.0,700.8,701.65,700.8,701.57,2463.0
2025-06-16 13:25:00,701.26,701.97,701.18,701.57,2330.0,701.26,701.97,701.18,701.57,2330.0
2025-06-16 13:30:00,701.85,702.0,701.54,701.74,1948.0,701.85,702.0,701.54,701.74,1948.0
2025-06-16 13:35:00,701.74,702.36,701.74,702.16,1818.0,701.74,702.36,701.74,702.16,1818.0
2025-06-16 13:40:00,701.84,702.24,701.75,701.79,1618.0,701.84,702.24,701.75,701.79,1618.0
2025-06-16 13:45:00,701.63,701.87,701.63,701.74,1040.0,701.63,701.87,701.63,701.74,1040.0
2025-06-16 13:50:00,701.92,701.96,701.65,701.65,600.0,701.92,701.96,701.65,701.65,600.0
2025-06-16 13:55:00,701.22,701.23,700.87,701.08,1568.0,701.22,701.23,700.87,701.08,1568.0
2025-06-16 14:00:00,701.3,702.72,701.3,702.72,1642.0,701.3,702.72,701.3,702.72,1642.0
2025-06-16 14:05:00,703.0,703.0,702.25,702.32,2075.0,703.0,703.0,702.25,702.32,2075.0
2025-06-16 14:10:00,702.15,702.56,702.0,702.56,2756.0,702.15,702.56,702.0,702.56,2756.0
2025-06-16 14:15:00,702.61,702.61,702.22,702.37,1624.0,702.61,702.61,702.22,702.37,1624.0
2025-06-16 14:20:00,702.23,703.44,702.22,703.44,1500.0,702.23,703.44,702.22,703.44,1500.0
2025-06-16 14:25:00,703.32,703.42,702.85,702.85,1666.0,703.32,703.42,702.85,702.85,1666.0
2025-06-16 14:30:00,702.41,702.45,702.27,702.34,1625.0,702.41,702.45,702.27,702.34,1625.0
2025-06-16 14:35:00,702.03,702.03,701.48,701.48,1761.0,702.03,702.03,701.48,701.48,1761.0
2025-06-16 14:40:00,701.46,701.97,701.46,701.97,200.0,701.46,701.97,701.46,701.97,200.0
2025-06-16 14:45:00,701.57,701.64,701.55,701.63,878.0,701.57,701.64,701.55,701.63,878.0
2025-06-16 14:50:00,701.55,701.71,700.82,701.17,2457.0,701.55,701.71,700.82,701.17,2457.0
2025-06-16 14:55:00,701.6,702.06,701.6,702.06,1542.0,701.6,702.06,701.6,702.06,1542.0
2025-06-16 15:00:00,702.15,702.3,701.3,701.3,1812.0,702.15,702.3,701.3,701.3,1812.0
2025-06-16 15:05:00,701.37,701.41,701.12,701.17,4555.0,701.37,701.41,701.12,701.17,4555.0
2025-06-16 15:10:00,701.09,701.09,700.25,700.99,1690.0,701.09,701.09,700.25,700.99,1690.0
2025-06-16 15:15:00,700.6,701.06,700.56,700.67,1346.0,700.6,701.06,700.56,700.67,1346.0
2025-06-16 15:20:00,700.4,702.07,700.4,701.65,5214.0,700.4,702.07,700.4,701.65,5214.0
2025-06-16 15:25:00,701.69,702.0,701.49,701.72,3522.0,701.69,702.0,701.49,701.72,3522.0
2025-06-16 15:30:00,701.63,701.74,700.86,701.02,1990.0,701.63,701.74,700.86,701.02,1990.0
2025-06-16 15:35:00,701.13,701.13,700.49,700.49,1960.0,701.13,701.13,700.49,700.49,1960.0
2025-06-16 15:40:00,700.52,701.09,700.43,700.97,1655.0,700.52,701.09,700.43,700.97,1655.0
2025-06-16 15:45:00,701.53,701.68,701.25,701.48,1568.0,701.53,701.68,701.25,701.48,1568.0
2025-06-16 15:50:00,701.54,701.54,700.49,700.98,5738.0,701.54,701.54,700.49,700.98,5738.0
2025-06-16 15:55:00,701.48,702.57,701.09,702.18,12712.0,701.48,702.57,701.09,702.18,12712.0
2025-06-17 09:30:00,702.0,705.85,701.0,702.85,18738.0,702.0,705.85,701.0,702.85,18738.0
2025-06-17 09:35:00,703.04,703.42,701.27,701.7,9365.0,703.04,703.42,701.27,701.7,9365.0
2025-06-17 09:40:00,701.25,701.25,697.45,697.64,9908.0,701.25,701.25,697.45,697.64,9908.0
2025-06-17 09:45:00,697.66,700.34,697.45,700.0,7312.0,697.66,700.34,697.45,700.0,7312.0
2025-06-17 09:50:00,699.84,700.5,699.39,700.5,4027.0,699.84,700.5,699.39,700.5,4027.0
2025-06-17 09:55:00,700.21,701.59,700.21,701.59,4088.0,700.21,701.59,700.21,701.59,4088.0
2025-06-17 10:00:00,702.0,702.09,700.28,700.89,4882.0,702.0,702.09,700.28,700.89,4882.0
2025-06-17 10:05:00,701.2,701.2,700.0,700.6,3702.0,701.2,701.2,700.0,700.6,3702.0
2025-06-17 10:10:00,700.48,700.99,699.99,699.99,5407.0,700.48,700.99,699.99,699.99,5407.0
2025-06-17 10:15:00,699.75,699.76,698.8,699.39,3108.0,699.75,699.76,698.8,699.39,3108.0
2025-06-17 10:20:00,699.48,699.77,699.0,699.77,2634.0,699.48,699.77,699.0,699.77,2634.0
2025-06-17 10:25:00,699.43,700.3,699.43,700.24,2955.0,699.43,700.3,699.43,700.24,2955.0
2025-06-17 10:30:00,700.55,700.85,700.5,700.78,1945.0,700.55,700.85,700.5,700.78,1945.0
2025-06-17 10:35:00,700.64,700.64,699.58,700.4,3685.0,700.64,700.64,699.58,700.4,3685.0
2025-06-17 10:40:00,700.28,701.03,700.25,700.69,1555.0,700.28,701.03,700.25,700.69,1555.0
2025-06-17 10:45:00,700.79,701.23,700.68,700.72,1227.0,700.79,701.23,700.68,700.72,1227.0
2025-06-17 10:50:00,700.73,701.13,700.65,700.73,2010.0,700.73,701.13,700.65,700.73,2010.0
2025-06-17 10:55:00,700.7,701.25,700.49,701.08,1756.0,700.7,701.25,700.49,701.08,1756.0
2025-06-17 11:00:00,700.91,701.55,700.53,701.19,1300.0,700.91,701.55,700.53,701.19,1300.0
2025-06-17 11:05:00,700.79,702.09,700.79,702.09,2688.0,700.79,702.09,700.79,702.09,2688.0
2025-06-17 11:10:00,702.01,703.37,702.01,703.26,2661.0,702.01,703.37,702.01,703.26,2661.0
2025-06-17 11:15:00,702.92,703.1,701.76,702.96,3396.0,702.92,703.1,701.76,702.96,3396.0
2025-06-17 11:20:00,703.13,703.13,702.76,702.78,1781.0,703.13,703.13,702.76,702.78,1781.0
2025-06-17 11:25:00,703.2,704.54,703.2,703.38,6439.0,703.2,704.54,703.2,703.38,6439.0
2025-06-17 11:30:00,703.19,703.25,703.0,703.14,1480.0,703.19,703.25,703.0,703.14,1480.0
2025-06-17 11:35:00,702.86,704.81,702.86,704.5,3277.0,702.86,704.81,702.86,704.5,3277.0
2025-06-17 11:40:00,704.95,705.54,704.73,704.84,7410.0,704.95,705.54,704.73,704.84,7410.0
2025-06-17 11:45:00,705.6,705.71,704.15,704.15,2038.0,705.6,705.71,704.15,704.15,2038.0
2025-06-17 11:50:00,704.57,705.25,704.4,705.04,1487.0,704.57,705.25,704.4,705.04,1487.0
2025-06-17 11:55:00,704.58,704.58,703.98,703.98,687.0,704.58,704.58,703.98,703.98,687.0
2025-06-17 12:00:00,703.88,704.59,703.88,704.59,12842.0,703.88,704.59,703.88,704.59,12842.0
2025-06-17 12:05:00,704.78,704.89,703.31,703.31,1100.0,704.78,704.89,703.31,703.31,1100.0
2025-06-17 12:10:00,704.0,704.63,704.0,704.42,1189.0,704.0,704.63,704.0,704.42,1189.0
2025-06-17 12:15:00,704.44,704.5,704.42,704.5,850.0,704.44,704.5,704.42,704.5,850.0
2025-06-17 12:20:00,704.85,704.85,703.94,703.94,1453.0,704.85,704.85,703.94,703.94,1453.0
2025-06-17 12:25:00,704.21,704.21,703.51,703.91,1312.0,704.21,704.21,703.51,703.91,1312.0
2025-06-17 12:30:00,703.61,704.72,703.56,704.72,1103.0,703.61,704.72,703.56,704.72,1103.0
2025-06-17 12:35:00,704.8,705.5,704.74,705.49,2361.0,704.8,705.5,704.74,705.49,2361.0
2025-06-17 12:40:00,704.89,704.89,703.9,703.9,2186.0,704.89,704.89,703.9,703.9,2186.0
2025-06-17 12:45:00,704.2,704.2,702.0,702.27,2957.0,704.2,704.2,702.0,702.27,2957.0
2025-06-17 12:50:00,702.69,702.76,701.8,702.0,1175.0,702.69,702.76,701.8,702.0,1175.0
2025-06-17 12:55:00,701.76,701.76,700.83,701.02,2273.0,701.76,701.76,700.83,701.02,2273.0
2025-06-17 13:00:00,700.75,701.66,700.47,701.48,2144.0,700.75,701.66,700.47,701.48,2144.0
2025-06-17 13:05:00,701.4,701.4,701.2,701.2,500.0,701.4,701.4,701.2,701.2,500.0
2025-06-17 13:10:00,701.58,701.77,701.58,701.68,400.0,701.58,701.77,701.58,701.68,400.0
2025-06-17 13:15:00,701.55,701.64,701.26,701.41,1825.0,701.55,701.64,701.26,701.41,1825.0
2025-06-17 13:20:00,700.81,700.83,700.34,700.71,700.0,700.81,700.83,700.34,700.71,700.0
2025-06-17 13:25:00,700.29,700.54,700.0,700.43,1643.0,700.29,700.54,700.0,700.43,1643.0
2025-06-17 13:30:00,700.0,700.52,699.3,700.18,2193.0,700.0,700.52,699.3,700.18,2193.0
2025-06-17 13:35:00,701.0,701.19,700.44,700.53,1651.0,701.0,701.19,700.44,700.53,1651.0
2025-06-17 13:40:00,700.43,700.62,699.73,699.73,690.0,700.43,700.62,699.73,699.73,690.0
2025-06-17 13:45:00,699.48,699.48,697.8,698.31,3286.0,699.48,699.48,697.8,698.31,3286.0
2025-06-17 13:50:00,698.46,698.73,698.0,698.49,2061.0,698.46,698.73,698.0,698.49,2061.0
2025-06-17 13:55:00,698.55,699.0,698.18,698.18,2781.0,698.55,699.0,698.18,698.18,2781.0
2025-06-17 14:00:00,697.91,697.91,697.0,697.56,2618.0,697.91,697.91,697.0,697.56,2618.0
2025-06-17 14:05:00,697.81,698.71,697.77,698.5,3022.0,697.81,698.71,697.77,698.5,3022.0
2025-06-17 14:10:00,698.89,698.89,697.88,698.27,1225.0,698.89,698.89,697.88,698.27,1225.0
2025-06-17 14:15:00,697.7,698.43,697.7,698.25,2319.0,697.7,698.43,697.7,698.25,2319.0
2025-06-17 14:20:00,698.36,698.37,698.0,698.0,1027.0,698.36,698.37,698.0,698.0,1027.0
2025-06-17 14:25:00,697.81,698.0,697.36,697.36,4850.0,697.81,698.0,697.36,697.36,4850.0
2025-06-17 14:30:00,698.44,699.26,698.44,698.77,4176.0,698.44,699.26,698.44,698.77,4176.0
2025-06-17 14:35:00,698.89,698.95,698.22,698.36,2061.0,698.89,698.95,698.22,698.36,2061.0
2025-06-17 14:40:00,698.0,698.16,697.01,697.54,3309.0,698.0,698.16,697.01,697.54,3309.0
2025-06-17 14:45:00,698.24,698.94,698.18,698.94,1027.0,698.24,698.94,698.18,698.94,1027.0
2025-06-17 14:50:00,698.84,699.19,698.78,699.19,1814.0,698.84,699.19,698.78,699.19,1814.0
2025-06-17 14:55:00,699.38,699.73,699.25,699.73,1282.0,699.38,699.73,699.25,699.73,1282.0
2025-06-17 15:00:00,699.6,699.6,698.95,698.95,970.0,699.6,699.6,698.95,698.95,970.0
2025-06-17 15:05:00,698.92,699.05,698.71,699.05,628.0,698.92,699.05,698.71,699.05,628.0
2025-06-17 15:10:00,698.7,699.26,698.7,699.26,300.0,698.7,699.26,698.7,699.26,300.0
2025-06-17 15:15:00,699.27,699.27,699.03,699.21,1697.0,699.27,699.27,699.03,699.21,1697.0
2025-06-17 15:20:00,699.34,700.0,699.34,699.49,1254.0,699.34,700.0,699.34,699.49,1254.0
2025-06-17 15:25:00,699.59,699.59,699.17,699.21,1883.0,699.59,699.59,699.17,699.21,1883.0
2025-06-17 15:30:00,699.23,699.23,698.6,698.73,1000.0,699.23,699.23,698.6,698.73,1000.0
2025-06-17 15:35:00,699.0,699.0,697.74,697.97,2016.0,699.0,699.0,697.74,697.97,2016.0
2025-06-17 15:40:00,698.13,698.14,697.8,697.91,1291.0,698.13,698.14,697.8,697.91,1291.0
2025-06-17 15:45:00,697.89,698.99,697.81,698.78,1106.0,697.89,698.99,697.81,698.78,1106.0
2025-06-17 15:50:00,698.74,698.75,697.21,697.21,4158.0,698.74,698.75,697.21,697.21,4158.0
2025-06-17 15:55:00,696.96,697.67,696.34,697.31,6740.0,696.96,697.67,696.34,697.31,6740.0
2025-06-18 09:30:00,698.18,699.4,696.94,697.47,13078.0,698.18,699.4,696.94,697.47,13078.0
2025-06-18 09:35:00,697.58,698.35,696.33,698.0,4548.0,697.58,698.35,696.33,698.0,4548.0
2025-06-18 09:40:00,697.62,700.0,697.5,699.64,4932.0,697.62,700.0,697.5,699.64,4932.0
2025-06-18 09:45:00,699.1,700.0,698.93,700.0,2134.0,699.1,700.0,698.93,700.0,2134.0
2025-06-18 09:50:00,700.5,700.79,699.11,699.11,8080.0,700.5,700.79,699.11,699.11,8080.0
2025-06-18 09:55:00,699.2,699.87,699.0,699.0,2305.0,699.2,699.87,699.0,699.0,2305.0
2025-06-18 10:00:00,699.06,699.85,698.0,699.7,3075.0,699.06,699.85,698.0,699.7,3075.0
2025-06-18 10:05:00,699.0,700.2,698.8,699.73,2263.0,699.0,700.2,698.8,699.73,2263.0
2025-06-18 10:10:00,699.79,699.84,699.16,699.16,2221.0,699.79,699.84,699.16,699.16,2221.0
2025-06-18 10:15:00,699.08,700.0,699.01,699.98,3336.0,699.08,700.0,699.01,699.98,3336.0
2025-06-18 10:20:00,700.5,701.0,700.42,700.94,4812.0,700.5,701.0,700.42,700.94,4812.0
2025-06-18 10:25:00,700.95,701.27,700.71,701.04,2524.0,700.95,701.27,700.71,701.04,2524.0
2025-06-18 10:30:00,700.58,701.5,700.58,701.37,2751.0,700.58,701.5,700.58,701.37,2751.0
2025-06-18 10:35:00,701.37,701.37,699.52,700.22,4839.0,701.37,701.37,699.52,700.22,4839.0
2025-06-18 10:40:00,700.5,700.95,699.9,700.69,1700.0,700.5,700.95,699.9,700.69,1700.0
2025-06-18 10:45:00,700.86,701.04,700.0,700.1,2927.0,700.86,701.04,700.0,700.1,2927.0
2025-06-18 10:50:00,700.19,700.33,699.66,699.81,3308.0,700.19,700.33,699.66,699.81,3308.0
2025-06-18 10:55:00,699.89,700.75,699.86,700.75,2893.0,699.89,700.75,699.86,700.75,2893.0
2025-06-18 11:00:00,700.78,701.1,700.59,701.02,2704.0,700.78,701.1,700.59,701.02,2704.0
2025-06-18 11:05:00,700.85,700.86,700.42,700.84,2033.0,700.85,700.86,700.42,700.84,2033.0
2025-06-18 11:10:00,700.73,701.14,700.73,700.98,1955.0,700.73,701.14,700.73,700.98,1955.0
2025-06-18 11:15:00,701.25,701.51,701.15,701.45,4536.0,701.25,701.51,701.15,701.45,4536.0
2025-06-18 11:20:00,701.36,701.36,699.87,700.0,2931.0,701.36,701.36,699.87,700.0,2931.0
2025-06-18 11:25:00,700.22,700.46,699.5,699.55,2539.0,700.22,700.46,699.5,699.55,2539.0
2025-06-18 11:30:00,699.89,699.89,699.5,699.75,500.0,699.89,699.89,699.5,699.75,500.0
2025-06-18 11:35:00,699.83,700.5,699.79,700.5,2187.0,699.83,700.5,699.79,700.5,2187.0
2025-06-18 11:40:00,700.4,701.05,699.83,699.97,1200.0,700.4,701.05,699.83,699.97,1200.0
2025-06-18 11:45:00,699.93,700.26,699.93,700.26,1057.0,699.93,700.26,699.93,700.26,1057.0
2025-06-18 11:50:00,700.01,700.6,700.01,700.6,827.0,700.01,700.6,700.01,700.6,827.0
2025-06-18 11:55:00,700.15,700.15,699.17,699.17,1944.0,700.15,700.15,699.17,699.17,1944.0
2025-06-18 12:00:00,699.22,699.65,698.65,699.65,2122.0,699.22,699.65,698.65,699.65,2122.0
2025-06-18 12:05:00,699.49,700.0,699.1,699.87,2752.0,699.49,700.0,699.1,699.87,2752.0
2025-06-18 12:10:00,699.76,699.98,699.61,699.79,1789.0,699.76,699.98,699.61,699.79,1789.0
2025-06-18 12:15:00,699.32,699.42,699.3,699.3,1050.0,699.32,699.42,699.3,699.3,1050.0
2025-06-18 12:20:00,699.36,699.36,699.0,699.1,642.0,699.36,699.36,699.0,699.1,642.0
2025-06-18 12:25:00,699.37,699.46,699.0,699.0,2261.0,699.37,699.46,699.0,699.0,2261.0
2025-06-18 12:30:00,698.91,699.04,698.87,698.9,546.0,698.91,699.04,698.87,698.9,546.0
2025-06-18 12:35:00,698.83,698.94,698.57,698.94,2422.0,698.83,698.94,698.57,698.94,2422.0
2025-06-18 12:40:00,698.97,699.39,698.9,699.06,1836.0,698.97,699.39,698.9,699.06,1836.0
2025-06-18 12:45:00,699.16,699.39,699.09,699.18,2103.0,699.16,699.39,699.09,699.18,2103.0
2025-06-18 12:50:00,699.73,699.99,699.39,699.39,600.0,699.73,699.99,699.39,699.39,600.0
2025-06-18 12:55:00,699.75,699.75,699.37,699.37,1700.0,699.75,699.75,699.37,699.37,1700.0
2025-06-18 13:00:00,699.14,699.34,698.83,699.24,1369.0,699.14,699.34,698.83,699.24,1369.0
2025-06-18 13:05:00,699.25,699.41,699.0,699.41,1000.0,699.25,699.41,699.0,699.41,1000.0
2025-06-18 13:10:00,699.62,699.96,699.51,699.51,1426.0,699.62,699.96,699.51,699.51,1426.0
2025-06-18 13:15:00,699.72,699.72,699.44,699.44,300.0,699.72,699.72,699.44,699.44,300.0
2025-06-18 13:20:00,699.26,699.4,698.0,698.3,4382.0,699.26,699.4,698.0,698.3,4382.0
2025-06-18 13:25:00,698.41,698.41,697.7,697.7,960.0,698.41,698.41,697.7,697.7,960.0
2025-06-18 13:30:00,697.73,697.83,696.45,696.9,2050.0,697.73,697.83,696.45,696.9,2050.0
2025-06-18 13:35:00,696.79,697.83,696.37,697.78,1519.0,696.79,697.83,696.37,697.78,1519.0
2025-06-18 13:40:00,697.9,698.37,697.76,698.21,1900.0,697.9,698.37,697.76,698.21,1900.0
2025-06-18 13:45:00,698.62,699.1,698.49,698.78,4647.0,698.62,699.1,698.49,698.78,4647.0
2025-06-18 13:50:00,698.64,699.29,698.35,699.29,2027.0,698.64,699.29,698.35,699.29,2027.0
2025-06-18 13:55:00,699.31,699.55,698.65,699.18,2073.0,699.31,699.55,698.65,699.18,2073.0
2025-06-18 14:00:00,699.25,700.74,698.0,698.0,6324.0,699.25,700.74,698.0,698.0,6324.0
2025-06-18 14:05:00,697.7,698.67,697.0,698.1,5059.0,697.7,698.67,697.0,698.1,5059.0
2025-06-18 14:10:00,697.74,698.31,697.74,698.17,2133.0,697.74,698.31,697.74,698.17,2133.0
2025-06-18 14:15:00,698.15,698.5,697.51,697.51,3169.0,698.15,698.5,697.51,697.51,3169.0
2025-06-18 14:20:00,697.23,697.33,696.75,697.15,2595.0,697.23,697.33,696.75,697.15,2595.0
2025-06-18 14:25:00,697.79,698.08,697.79,697.98,1836.0,697.79,698.08,697.79,697.98,1836.0
2025-06-18 14:30:00,697.45,698.88,697.36,698.88,2376.0,697.45,698.88,697.36,698.88,2376.0
2025-06-18 14:35:00,698.48,698.48,696.76,698.46,2100.0,698.48,698.48,696.76,698.46,2100.0
2025-06-18 14:40:00,698.24,700.17,698.2,699.53,4476.0,698.24,700.17,698.2,699.53,4476.0
2025-06-18 14:45:00,699.01,699.01,698.27,698.41,3204.0,699.01,699.01,698.27,698.41,3204.0
2025-06-18 14:50:00,698.27,698.27,696.86,697.53,2825.0,698.27,698.27,696.86,697.53,2825.0
2025-06-18 14:55:00,697.47,697.47,695.0,695.5,4537.0,697.47,697.47,695.0,695.5,4537.0
2025-06-18 15:00:00,695.11,697.24,695.01,697.24,3657.0,695.11,697.24,695.01,697.24,3657.0
2025-06-18 15:05:00,697.35,697.68,696.67,696.77,3953.0,697.35,697.68,696.67,696.77,3953.0
2025-06-18 15:10:00,696.73,699.0,696.55,698.69,4545.0,696.73,699.0,696.55,698.69,4545.0
2025-06-18 15:15:00,698.48,698.48,697.25,697.51,2798.0,698.48,698.48,697.25,697.51,2798.0
2025-06-18 15:20:00,697.42,698.56,697.41,697.9,3399.0,697.42,698.56,697.41,697.9,3399.0
2025-06-18 15:25:00,697.5,697.66,695.6,695.6,4837.0,697.5,697.66,695.6,695.6,4837.0
2025-06-18 15:30:00,695.31,696.78,695.31,696.78,9201.0,695.31,696.78,695.31,696.78,9201.0
2025-06-18 15:35:00,696.85,697.4,696.74,697.3,4166.0,696.85,697.4,696.74,697.3,4166.0
2025-06-18 15:40:00,697.37,697.42,697.01,697.23,1052.0,697.37,697.42,697.01,697.23,1052.0
2025-06-18 15:45:00,697.21,697.21,696.64,696.98,3252.0,697.21,697.21,696.64,696.98,3252.0
2025-06-18 15:50:00,696.69,697.27,695.23,695.42,9312.0,696.69,697.27,695.23,695.42,9312.0
2025-06-18 15:55:00,695.51,696.26,695.04,695.82,24979.0,695.51,696.26,695.04,695.82,24979.0
2025-06-20 09:30:00,700.5,701.65,698.12,699.79,21615.0,700.5,701.65,698.12,699.79,21615.0
2025-06-20 09:35:00,699.85,701.23,699.35,699.86,8471.0,699.85,701.23,699.35,699.86,8471.0
2025-06-20 09:40:00,699.65,699.65,696.85,697.0,9148.0,699.65,699.65,696.85,697.0,9148.0
2025-06-20 09:45:00,696.69,696.69,695.52,695.95,9075.0,696.69,696.69,695.52,695.95,9075.0
2025-06-20 09:50:00,695.89,695.89,694.3,695.02,8671.0,695.89,695.89,694.3,695.02,8671.0
2025-06-20 09:55:00,694.59,695.32,693.38,693.38,6721.0,694.59,695.32,693.38,693.38,6721.0
2025-06-20 10:00:00,693.64,693.92,692.48,692.7,6577.0,693.64,693.92,692.48,692.7,6577.0
2025-06-20 10:05:00,693.11,693.28,690.95,691.15,7652.0,693.11,693.28,690.95,691.15,7652.0
2025-06-20 10:10:00,690.96,690.98,689.06,689.37,17099.0,690.96,690.98,689.06,689.37,17099.0
2025-06-20 10:15:00,689.8,690.97,689.32,690.32,6787.0,689.8,690.97,689.32,690.32,6787.0
2025-06-20 10:20:00,690.36,691.53,689.26,689.26,4045.0,690.36,691.53,689.26,689.26,4045.0
2025-06-20 10:25:00,689.37,690.28,688.58,690.28,6342.0,689.37,690.28,688.58,690.28,6342.0
2025-06-20 10:30:00,690.3,690.59,689.16,690.15,5855.0,690.3,690.59,689.16,690.15,5855.0
2025-06-20 10:35:00,690.0,691.12,690.0,690.97,9686.0,690.0,691.12,690.0,690.97,9686.0
2025-06-20 10:40:00,691.05,691.34,687.38,688.54,9812.0,691.05,691.34,687.38,688.54,9812.0
2025-06-20 10:45:00,688.45,688.72,687.07,688.59,5023.0,688.45,688.72,687.07,688.59,5023.0
2025-06-20 10:50:00,688.04,688.04,686.35,686.35,6693.0,688.04,688.04,686.35,686.35,6693.0
2025-06-20 10:55:00,686.3,687.96,686.3,687.32,4828.0,686.3,687.96,686.3,687.32,4828.0
2025-06-20 11:00:00,686.51,686.73,684.71,684.71,8252.0,686.51,686.73,684.71,684.71,8252.0
2025-06-20 11:05:00,684.65,686.33,684.6,685.05,9911.0,684.65,686.33,684.6,685.05,9911.0
2025-06-20 11:10:00,685.35,686.19,685.22,686.19,6890.0,685.35,686.19,685.22,686.19,6890.0
2025-06-20 11:15:00,686.12,686.35,685.66,686.35,8617.0,686.12,686.35,685.66,686.35,8617.0
2025-06-20 11:20:00,686.41,686.41,684.5,685.08,6664.0,686.41,686.41,684.5,685.08,6664.0
2025-06-20 11:25:00,684.95,686.21,684.81,685.95,5738.0,684.95,686.21,684.81,685.95,5738.0
2025-06-20 11:30:00,685.62,686.43,685.53,686.32,5722.0,685.62,686.43,685.53,686.32,5722.0
2025-06-20 11:35:00,686.22,688.25,686.22,688.18,5658.0,686.22,688.25,686.22,688.18,5658.0
2025-06-20 11:40:00,688.15,688.65,688.15,688.65,4712.0,688.15,688.65,688.15,688.65,4712.0
2025-06-20 11:45:00,688.73,689.25,688.5,689.25,4259.0,688.73,689.25,688.5,689.25,4259.0
2025-06-20 11:50:00,689.16,689.16,687.85,687.96,2933.0,689.16,689.16,687.85,687.96,2933.0
2025-06-20 11:55:00,687.82,687.9,687.21,687.59,3381.0,687.82,687.9,687.21,687.59,3381.0
2025-06-20 12:00:00,687.81,689.32,687.32,689.32,4066.0,687.81,689.32,687.32,689.32,4066.0
2025-06-20 12:05:00,689.25,689.5,688.78,689.5,2729.0,689.25,689.5,688.78,689.5,2729.0
2025-06-20 12:10:00,689.48,689.7,689.17,689.17,3468.0,689.48,689.7,689.17,689.17,3468.0
2025-06-20 12:15:00,689.05,689.58,687.96,689.58,3506.0,689.05,689.58,687.96,689.58,3506.0
2025-06-20 12:20:00,689.62,690.05,689.12,690.03,4393.0,689.62,690.05,689.12,690.03,4393.0
2025-06-20 12:25:00,690.15,690.18,689.14,689.14,2207.0,690.15,690.18,689.14,689.14,2207.0
2025-06-20 12:30:00,689.37,689.54,688.82,688.83,2400.0,689.37,689.54,688.82,688.83,2400.0
2025-06-20 12:35:00,688.83,689.9,688.79,689.79,2959.0,688.83,689.9,688.79,689.79,2959.0
2025-06-20 12:40:00,689.43,689.86,689.03,689.42,2465.0,689.43,689.86,689.03,689.42,2465.0
2025-06-20 12:45:00,689.39,689.75,688.88,689.35,2100.0,689.39,689.75,688.88,689.35,2100.0
2025-06-20 12:50:00,689.39,689.63,689.2,689.52,3724.0,689.39,689.63,689.2,689.52,3724.0
2025-06-20 12:55:00,689.91,690.3,688.9,689.51,2925.0,689.91,690.3,688.9,689.51,2925.0
2025-06-20 13:00:00,689.79,690.29,688.75,688.82,2235.0,689.79,690.29,688.75,688.82,2235.0
2025-06-20 13:05:00,688.36,688.5,687.76,688.23,4671.0,688.36,688.5,687.76,688.23,4671.0
2025-06-20 13:10:00,687.63,688.27,687.63,688.2,2924.0,687.63,688.27,687.63,688.2,2924.0
2025-06-20 13:15:00,688.08,689.12,687.37,687.46,3785.0,688.08,689.12,687.37,687.46,3785.0
2025-06-20 13:20:00,687.1,687.37,686.31,686.51,5763.0,687.1,687.37,686.31,686.51,5763.0
2025-06-20 13:25:00,686.61,686.61,683.96,683.96,8565.0,686.61,686.61,683.96,683.96,8565.0
2025-06-20 13:30:00,683.96,684.02,683.22,683.27,5369.0,683.96,684.02,683.22,683.27,5369.0
2025-06-20 13:35:00,683.19,683.52,682.36,683.15,5685.0,683.19,683.52,682.36,683.15,5685.0
2025-06-20 13:40:00,683.15,684.56,683.15,683.64,6422.0,683.15,684.56,683.15,683.64,6422.0
2025-06-20 13:45:00,683.56,684.38,683.56,684.21,3163.0,683.56,684.38,683.56,684.21,3163.0
2025-06-20 13:50:00,684.34,684.42,683.95,684.38,2084.0,684.34,684.42,683.95,684.38,2084.0
2025-06-20 13:55:00,684.67,684.67,683.5,683.61,4938.0,684.67,684.67,683.5,683.61,4938.0
2025-06-20 14:00:00,683.68,684.3,683.57,683.93,5433.0,683.68,684.3,683.57,683.93,5433.0
2025-06-20 14:05:00,683.77,684.21,683.34,683.68,9721.0,683.77,684.21,683.34,683.68,9721.0
2025-06-20 14:10:00,684.24,684.34,683.83,683.91,2934.0,684.24,684.34,683.83,683.91,2934.0
2025-06-20 14:15:00,684.08,685.4,683.75,685.4,4283.0,684.08,685.4,683.75,685.4,4283.0
2025-06-20 14:20:00,685.21,685.41,685.0,685.07,5674.0,685.21,685.41,685.0,685.07,5674.0
2025-06-20 14:25:00,685.1,685.54,684.45,684.61,5972.0,685.1,685.54,684.45,684.61,5972.0
2025-06-20 14:30:00,684.72,685.15,684.71,685.05,4660.0,684.72,685.15,684.71,685.05,4660.0
2025-06-20 14:35:00,684.77,685.36,684.7,684.75,4815.0,684.77,685.36,684.7,684.75,4815.0
2025-06-20 14:40:00,684.61,684.75,684.15,684.44,4457.0,684.61,684.75,684.15,684.44,4457.0
2025-06-20 14:45:00,684.24,684.96,684.24,684.71,3553.0,684.24,684.96,684.24,684.71,3553.0
2025-06-20 14:50:00,684.65,684.65,683.6,683.76,4511.0,684.65,684.65,683.6,683.76,4511.0
2025-06-20 14:55:00,683.63,683.63,682.32,682.53,6775.0,683.63,683.63,682.32,682.53,6775.0
2025-06-20 15:00:00,682.26,683.24,682.06,682.21,8277.0,682.26,683.24,682.06,682.21,8277.0
2025-06-20 15:05:00,682.19,682.82,682.0,682.59,4456.0,682.19,682.82,682.0,682.59,4456.0
2025-06-20 15:10:00,682.71,682.98,682.06,682.37,6794.0,682.71,682.98,682.06,682.37,6794.0
2025-06-20 15:15:00,682.08,682.24,680.84,681.07,11166.0,682.08,682.24,680.84,681.07,11166.0
2025-06-20 15:20:00,681.08,681.12,680.0,680.86,20743.0,681.08,681.12,680.0,680.86,20743.0
2025-06-20 15:25:00,680.86,681.91,680.86,681.89,7447.0,680.86,681.91,680.86,681.89,7447.0
2025-06-20 15:30:00,682.12,682.63,681.91,681.91,6446.0,682.12,682.63,681.91,681.91,6446.0
2025-06-20 15:35:00,682.49,682.59,681.63,681.84,3964.0,682.49,682.59,681.63,681.84,3964.0
2025-06-20 15:40:00,681.87,682.31,681.84,682.23,3200.0,681.87,682.31,681.84,682.23,3200.0
2025-06-20 15:45:00,682.23,682.55,681.52,682.47,3960.0,682.23,682.55,681.52,682.47,3960.0
2025-06-20 15:50:00,682.35,682.51,679.0,679.14,18173.0,682.35,682.51,679.0,679.14,18173.0
2025-06-20 15:55:00,678.67,683.13,678.67,682.61,25597.0,678.67,683.13,678.67,682.61,25597.0